Capital Group International Focus Equity ETF (CGXU)
NYSEARCA: CGXU · Real-Time Price · USD
29.35
-0.34 (-1.15%)
Nov 18, 2025, 2:22 PM EST - Market open
CGXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 29.29 | 29.37 | 29.10 | 29.13 | - | -1.89% | 299,164 |
| Nov 17, 2025 | 29.86 | 30.00 | 29.57 | 29.69 | 29.69 | -0.98% | 587,105 |
| Nov 14, 2025 | 29.67 | 30.14 | 29.64 | 29.99 | 29.99 | -0.05% | 561,679 |
| Nov 13, 2025 | 30.51 | 30.56 | 29.97 | 30.00 | 30.00 | -2.47% | 711,390 |
| Nov 12, 2025 | 30.70 | 30.77 | 30.67 | 30.76 | 30.76 | 0.20% | 602,360 |
| Nov 11, 2025 | 30.58 | 30.75 | 30.54 | 30.70 | 30.70 | 0.75% | 499,937 |
| Nov 10, 2025 | 30.38 | 30.50 | 30.25 | 30.47 | 30.47 | 1.57% | 507,984 |
| Nov 7, 2025 | 29.80 | 30.00 | 29.55 | 30.00 | 30.00 | -0.07% | 657,239 |
| Nov 6, 2025 | 30.26 | 30.26 | 29.94 | 30.02 | 30.02 | -0.92% | 612,588 |
| Nov 5, 2025 | 30.01 | 30.38 | 30.01 | 30.30 | 30.30 | 0.63% | 668,456 |
| Nov 4, 2025 | 30.21 | 30.38 | 30.10 | 30.11 | 30.11 | -2.24% | 798,766 |
| Nov 3, 2025 | 30.86 | 30.86 | 30.64 | 30.80 | 30.80 | 0.29% | 472,629 |
| Oct 31, 2025 | 30.79 | 30.82 | 30.57 | 30.71 | 30.71 | -0.13% | 455,101 |
| Oct 30, 2025 | 30.76 | 30.89 | 30.65 | 30.75 | 30.75 | -0.90% | 663,141 |
| Oct 29, 2025 | 31.14 | 31.26 | 30.90 | 31.03 | 31.03 | 0.13% | 763,525 |
| Oct 28, 2025 | 30.90 | 31.06 | 30.88 | 30.99 | 30.99 | 0.23% | 483,426 |
| Oct 27, 2025 | 30.91 | 30.92 | 30.79 | 30.92 | 30.92 | 1.44% | 534,758 |
| Oct 24, 2025 | 30.50 | 30.55 | 30.43 | 30.48 | 30.48 | 0.63% | 454,218 |
| Oct 23, 2025 | 30.14 | 30.34 | 30.14 | 30.29 | 30.29 | 0.77% | 646,001 |
| Oct 22, 2025 | 30.17 | 30.27 | 29.88 | 30.06 | 30.06 | -1.05% | 824,178 |
| Oct 21, 2025 | 30.53 | 30.53 | 30.35 | 30.38 | 30.38 | -1.04% | 486,493 |
| Oct 20, 2025 | 30.52 | 30.75 | 30.52 | 30.70 | 30.70 | 1.99% | 451,078 |
| Oct 17, 2025 | 29.98 | 30.13 | 29.89 | 30.10 | 30.10 | -0.33% | 442,247 |
| Oct 16, 2025 | 30.37 | 30.39 | 30.04 | 30.20 | 30.20 | 0.63% | 524,909 |
| Oct 15, 2025 | 30.10 | 30.14 | 29.81 | 30.01 | 30.01 | 1.18% | 348,074 |
| Oct 14, 2025 | 29.50 | 29.86 | 29.30 | 29.66 | 29.66 | -0.87% | 553,163 |
| Oct 13, 2025 | 29.74 | 29.94 | 29.69 | 29.92 | 29.92 | 2.05% | 972,065 |
| Oct 10, 2025 | 30.10 | 30.18 | 29.29 | 29.32 | 29.32 | -3.04% | 685,528 |
| Oct 9, 2025 | 30.50 | 30.54 | 30.13 | 30.24 | 30.24 | -0.46% | 364,608 |
| Oct 8, 2025 | 30.15 | 30.38 | 30.15 | 30.38 | 30.38 | 0.93% | 667,854 |
| Oct 7, 2025 | 30.32 | 30.37 | 30.05 | 30.10 | 30.10 | -0.86% | 478,484 |
| Oct 6, 2025 | 30.40 | 30.47 | 30.36 | 30.36 | 30.36 | 0.07% | 371,556 |
| Oct 3, 2025 | 30.28 | 30.40 | 30.25 | 30.34 | 30.34 | 1.03% | 375,961 |
| Oct 2, 2025 | 30.14 | 30.20 | 29.86 | 30.03 | 30.03 | 0.67% | 471,817 |
| Oct 1, 2025 | 29.69 | 29.90 | 29.69 | 29.83 | 29.83 | 0.71% | 600,740 |
| Sep 30, 2025 | 29.48 | 29.64 | 29.46 | 29.62 | 29.62 | 0.20% | 364,119 |
| Sep 29, 2025 | 29.48 | 29.63 | 29.48 | 29.56 | 29.56 | 0.68% | 603,677 |
| Sep 26, 2025 | 29.23 | 29.36 | 29.18 | 29.36 | 29.36 | 0.55% | 563,606 |
| Sep 25, 2025 | 29.20 | 29.27 | 29.11 | 29.20 | 29.20 | -0.75% | 572,385 |
| Sep 24, 2025 | 29.47 | 29.58 | 29.42 | 29.42 | 29.42 | -0.27% | 509,943 |
| Sep 23, 2025 | 29.53 | 29.61 | 29.45 | 29.50 | 29.50 | 0.10% | 584,103 |
| Sep 22, 2025 | 29.27 | 29.51 | 29.24 | 29.47 | 29.47 | 0.31% | 363,367 |
| Sep 19, 2025 | 29.41 | 29.44 | 29.30 | 29.38 | 29.38 | -0.27% | 407,252 |
| Sep 18, 2025 | 29.42 | 29.52 | 29.31 | 29.46 | 29.46 | 0.31% | 443,467 |
| Sep 17, 2025 | 29.41 | 29.57 | 29.19 | 29.37 | 29.37 | -0.17% | 506,027 |
| Sep 16, 2025 | 29.36 | 29.43 | 29.28 | 29.42 | 29.42 | 0.44% | 1,162,272 |
| Sep 15, 2025 | 29.19 | 29.30 | 29.16 | 29.29 | 29.29 | 0.86% | 275,431 |
| Sep 12, 2025 | 29.04 | 29.10 | 28.99 | 29.04 | 29.04 | -0.14% | 348,425 |
| Sep 11, 2025 | 28.91 | 29.08 | 28.88 | 29.08 | 29.08 | 1.57% | 1,097,036 |
| Sep 10, 2025 | 28.70 | 28.75 | 28.60 | 28.63 | 28.63 | 0.53% | 341,952 |