Skip to main content
Capital Group International Focus Equity ETF (CGXU)
NYSEARCA: CGXU · Real-Time Price · USD
24.81
-0.56 (-2.21%)
At close: Mar 28, 2025, 4:00 PM
25.02
+0.21 (0.84%)
After-hours: Mar 28, 2025, 8:00 PM EDT

CGXU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202525.1225.1324.7924.8124.81-2.21%778,074
Mar 27, 202525.2625.4325.1725.3725.370.12%411,365
Mar 26, 202525.7525.7525.3125.3425.34-2.31%710,273
Mar 25, 202525.9326.0425.8625.9425.940.46%742,396
Mar 24, 202525.7425.8925.7225.8225.820.66%606,795
Mar 21, 202525.5225.6625.4725.6525.65-0.58%386,648
Mar 20, 202525.6925.8725.6425.8025.80-0.92%513,039
Mar 19, 202525.8626.1925.8126.0426.040.77%2,002,579
Mar 18, 202525.8925.9025.6525.8425.84-0.19%605,086
Mar 17, 202525.6325.9425.6225.8925.890.90%727,892
Mar 14, 202525.4125.6925.3925.6625.662.52%607,239
Mar 13, 202525.0725.1824.9425.0325.03-1.22%752,341
Mar 12, 202525.3425.4025.1325.3425.341.24%1,526,314
Mar 11, 202525.0325.1724.7225.0325.030.44%712,509
Mar 10, 202525.2825.3024.7024.9224.92-3.97%922,576
Mar 7, 202525.7925.9725.5225.9525.950.39%777,188
Mar 6, 202525.9326.1825.8125.8525.85-1.56%625,447
Mar 5, 202525.8126.3025.8126.2626.263.02%812,584
Mar 4, 202525.2925.7624.9925.4925.49-0.23%1,043,128
Mar 3, 202526.0226.0925.4025.5525.550.31%747,247
Feb 28, 202525.3825.4825.2125.4725.47-0.04%719,188
Feb 27, 202525.8025.8325.4625.4825.48-1.47%953,882
Feb 26, 202525.8526.0725.7725.8625.860.58%603,003
Feb 25, 202525.8625.8625.5325.7125.710.31%792,521
Feb 24, 202525.8125.8525.5625.6325.63-0.39%496,222
Feb 21, 202526.2526.2525.7025.7325.73-1.91%675,813
Feb 20, 202526.1926.2526.0426.2326.230.19%645,785
Feb 19, 202526.2726.2726.1226.1826.18-1.54%598,510
Feb 18, 202526.5526.5926.5026.5926.590.87%633,229
Feb 14, 202526.4426.4426.3326.3626.36-0.04%441,789
Feb 13, 202526.0726.3826.0126.3726.371.11%560,720
Feb 12, 202525.8326.1425.7926.0826.08-0.04%592,949
Feb 11, 202525.9526.1225.9026.0926.090.12%576,742
Feb 10, 202526.0026.0625.9626.0626.060.85%441,716
Feb 7, 202526.1226.1825.7925.8425.84-0.73%552,688
Feb 6, 202525.9326.1025.9326.0326.030.54%479,362
Feb 5, 202525.8025.9025.6825.8925.890.58%492,681
Feb 4, 202525.4725.8025.4725.7425.741.58%640,165
Feb 3, 202525.1825.4525.0825.3425.34-1.25%819,936
Jan 31, 202525.9626.0725.6625.6625.66-1.46%776,931
Jan 30, 202525.9326.1625.8926.0426.041.44%703,461
Jan 29, 202525.6925.7325.5625.6725.67-0.08%679,139
Jan 28, 202525.5925.7025.4925.6925.690.31%657,899
Jan 27, 202525.5725.6725.5125.6125.61-1.27%821,542
Jan 24, 202525.9626.0525.9425.9425.940.31%876,765
Jan 23, 202525.6725.8625.6325.8625.860.58%620,894
Jan 22, 202525.7825.8225.7025.7125.710.23%518,466
Jan 21, 202525.5825.7125.4825.6525.652.07%940,017
Jan 17, 202525.1325.3125.1125.1325.130.40%589,626
Jan 16, 202525.0725.1024.9525.0325.030.40%615,157