Skip to main content
Capital Group International Focus Equity ETF (CGXU)
NYSEARCA: CGXU · Real-Time Price · USD
26.25
+0.11 (0.42%)
Dec 3, 2024, 4:00 PM EST - Market closed

CGXU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202426.2226.3226.1426.2526.250.42%491,366
Dec 2, 202426.1126.1825.9626.1426.140.15%553,410
Nov 29, 202425.8226.1025.8126.1026.101.24%247,840
Nov 27, 202425.8225.8825.6925.7825.780.39%687,710
Nov 26, 202425.7525.7525.6025.6825.68-0.54%662,671
Nov 25, 202425.8325.8725.6825.8225.820.94%654,037
Nov 22, 202425.4225.5925.4125.5825.580.83%913,111
Nov 21, 202425.2325.4225.1425.3725.370.20%974,711
Nov 20, 202425.2925.3225.1425.3225.320.16%450,379
Nov 19, 202425.0825.3425.0825.2825.28-0.47%759,374
Nov 18, 202425.2425.4225.2025.4025.400.55%576,665
Nov 15, 202425.3925.4225.1825.2625.26-0.86%725,128
Nov 14, 202425.6425.6425.4325.4825.48-0.39%788,592
Nov 13, 202425.6925.7025.4725.5825.58-0.93%430,313
Nov 12, 202426.0026.0225.6925.8225.82-1.11%470,175
Nov 11, 202426.1426.1826.0426.1126.110.08%363,871
Nov 8, 202426.2226.2225.9226.0926.09-1.66%1,017,310
Nov 7, 202426.3426.5426.3226.5326.531.80%574,457
Nov 6, 202426.0426.0925.7926.0626.06-0.87%625,946
Nov 5, 202426.0326.2926.0326.2926.291.19%330,917
Nov 4, 202426.0826.1725.9825.9825.98-0.04%293,067
Nov 1, 202426.0526.1925.9825.9925.990.12%375,833
Oct 31, 202426.1726.1725.8025.9625.96-1.29%434,078
Oct 30, 202426.1826.3526.0926.3026.30-0.11%426,749
Oct 29, 202426.3026.4026.2726.3326.33-0.15%382,411
Oct 28, 202426.3226.4126.2226.3726.370.42%384,169
Oct 25, 202426.3926.4826.2226.2626.26-0.15%901,523
Oct 24, 202426.3226.3526.1726.3026.300.57%832,167
Oct 23, 202426.2026.2826.0026.1526.15-1.10%337,842
Oct 22, 202426.3926.4626.3526.4426.44-0.19%272,889
Oct 21, 202426.5926.6326.3926.4926.49-0.90%383,033
Oct 18, 202426.7726.7726.6526.7326.730.64%585,502
Oct 17, 202426.6126.6526.5126.5626.560.19%373,376
Oct 16, 202426.4626.5326.4426.5126.510.38%282,642
Oct 15, 202426.8626.8726.3726.4126.41-1.97%419,651
Oct 14, 202426.7826.9626.7726.9426.940.26%379,805
Oct 11, 202426.6826.9126.6726.8726.870.71%295,908
Oct 10, 202426.6126.6926.5026.6826.68-0.07%388,231
Oct 9, 202426.5426.7126.5026.7026.700.26%348,896
Oct 8, 202426.6326.6726.5426.6326.63-0.78%389,403
Oct 7, 202426.8626.9026.7026.8426.84-0.07%323,978
Oct 4, 202426.7326.9026.6826.8626.860.90%296,917
Oct 3, 202426.6226.7126.5326.6226.62-0.89%360,284
Oct 2, 202426.8826.8926.6926.8626.860.04%509,410
Oct 1, 202427.0027.0026.6526.8526.85-0.44%422,839
Sep 30, 202427.0927.0926.8226.9726.97-0.92%824,729
Sep 27, 202427.4527.4527.1927.2227.22-0.87%399,543
Sep 26, 202427.4627.5227.2927.4627.462.50%429,565
Sep 25, 202426.9226.9726.7726.7926.79-0.41%336,953
Sep 24, 202426.7326.9326.7226.9026.901.32%285,957
Sep 23, 202426.5126.6126.4826.5526.550.15%291,585
Sep 20, 202426.6226.6526.4126.5126.51-0.97%437,220
Sep 19, 202426.6626.8126.5426.7726.772.57%568,381
Sep 18, 202426.2126.4726.0126.1026.10-0.34%353,040
Sep 17, 202426.2926.3226.1126.1926.19-0.38%391,139
Sep 16, 202426.2426.3126.1726.2926.290.46%315,125
Sep 13, 202426.1426.2326.1226.1726.170.35%343,878
Sep 12, 202425.8026.1025.7426.0826.081.09%287,672
Sep 11, 202425.5325.8125.2425.8025.801.42%343,376
Sep 10, 202425.4925.4925.2325.4425.44-0.51%288,611
Sep 9, 202425.5925.7525.5325.5725.570.95%844,953
Sep 6, 202425.8325.8825.2525.3325.33-2.13%510,046
Sep 5, 202425.8825.9925.8025.8825.88-0.19%430,836
Sep 4, 202425.9126.0925.8525.9325.93-0.54%380,060
Sep 3, 202426.5726.5726.0326.0726.07-2.98%657,974
Aug 30, 202426.8026.8926.6726.8726.870.56%255,036
Aug 29, 202426.7626.8726.6826.7226.720.45%253,467
Aug 28, 202426.7426.7426.4826.6026.60-0.82%278,040
Aug 27, 202426.7426.8526.6826.8226.820.34%332,077
Aug 26, 202426.7626.8226.6926.7326.73-0.45%256,787
Aug 23, 202426.6026.8726.5426.8526.851.78%376,907
Aug 22, 202426.6426.6626.3726.3826.38-0.90%251,820
Aug 21, 202426.5226.6726.4926.6226.620.91%303,443
Aug 20, 202426.4826.5126.3426.3826.38-0.64%310,354
Aug 19, 202426.3426.5526.3226.5526.551.10%275,360
Aug 16, 202426.1226.3026.1126.2626.260.69%339,616
Aug 15, 202425.8626.1225.8626.0826.081.68%527,680
Aug 14, 202425.6125.6825.5225.6525.650.20%317,057
Aug 13, 202425.3625.6225.3325.6025.601.63%225,985
Aug 12, 202425.2025.2825.1225.1925.19-0.08%348,240
Aug 9, 202425.0525.2225.0025.2125.210.64%648,192
Aug 8, 202424.7525.0824.6525.0525.052.58%777,486
Aug 7, 202424.7924.8724.3924.4224.420.33%434,389
Aug 6, 202424.1624.5324.0724.3424.340.29%621,160
Aug 5, 202423.7024.4323.5624.2724.27-1.70%987,047
Aug 2, 202424.7824.8124.5124.6924.69-1.83%469,295
Aug 1, 202425.7325.7425.0025.1525.15-3.16%377,465
Jul 31, 202425.9026.0625.8625.9725.972.20%349,461
Jul 30, 202425.5125.5525.3225.4125.41-0.20%332,042
Jul 29, 202425.5625.5725.4125.4625.46-0.66%547,721
Jul 26, 202425.5325.6725.4825.6325.631.26%1,116,982
Jul 25, 202425.2725.5225.0425.3125.31-0.82%578,091
Jul 24, 202425.8225.9025.5225.5225.52-1.58%268,192
Jul 23, 202426.0126.0425.9125.9325.93-0.54%416,168
Jul 22, 202426.0626.1025.9226.0726.070.50%286,796
Jul 19, 202425.9726.0025.8925.9425.94-0.35%125,557
Jul 18, 202426.4726.4725.9926.0326.03-1.59%286,978
Jul 17, 202426.5926.6326.3926.4526.45-1.49%553,057
Jul 16, 202426.7126.8526.6426.8526.850.34%328,278
Jul 15, 202426.9326.9326.7226.7626.76-0.82%421,853