Capital Group International Focus Equity ETF (CGXU)

NYSEARCA: CGXU · Real-Time Price · USD

34.13

+0.52 (1.53%)

At close: Jul 14, 2026, 4:00 PM EDT

34.13

0.00 (0.00%)

After-hours: Jul 14, 2026, 6:30 PM EDT

CGXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	34.18	34.32	34.08	34.13	34.13	1.53%	1,005,545
Jul 13, 2026	34.08	34.10	33.56	33.62	33.62	-2.37%	933,965
Jul 10, 2026	34.34	34.54	34.15	34.43	34.43	0.35%	636,199
Jul 9, 2026	34.08	34.45	33.99	34.31	34.31	1.39%	715,051
Jul 8, 2026	33.50	33.86	33.32	33.84	33.84	-0.06%	773,502
Jul 7, 2026	34.30	34.30	33.71	33.86	33.86	-2.39%	964,128
Jul 6, 2026	34.62	34.74	34.55	34.69	34.69	1.70%	907,660
Jul 2, 2026	34.33	34.78	33.78	34.11	34.11	0.24%	1,167,084
Jul 1, 2026	34.23	34.37	34.02	34.03	34.03	-1.70%	1,546,151
Jun 30, 2026	34.27	34.64	34.21	34.62	34.62	1.09%	1,032,601
Jun 29, 2026	34.36	34.68	33.95	34.66	34.25	0.71%	922,718
Jun 26, 2026	34.20	34.67	34.08	34.42	34.01	-0.91%	1,150,003
Jun 25, 2026	35.17	35.17	34.41	34.73	34.32	1.46%	829,792
Jun 24, 2026	34.44	34.44	34.00	34.23	33.82	-0.67%	1,515,082
Jun 23, 2026	34.39	34.82	34.30	34.46	34.05	-4.30%	1,102,822
Jun 22, 2026	36.07	36.14	35.92	36.01	35.58	-0.25%	743,262
Jun 18, 2026	36.04	36.21	35.90	36.10	35.67	1.83%	662,693
Jun 17, 2026	35.89	36.27	35.43	35.45	35.03	-0.17%	1,037,526
Jun 16, 2026	35.73	35.99	35.51	35.51	35.09	-0.81%	703,264
Jun 15, 2026	35.61	35.85	35.56	35.80	35.37	2.70%	725,815
Jun 12, 2026	34.62	35.01	34.43	34.86	34.45	0.66%	783,366
Jun 11, 2026	33.53	34.69	33.52	34.63	34.22	4.46%	1,398,240
Jun 10, 2026	33.42	33.87	33.13	33.15	32.76	-1.75%	996,978
Jun 9, 2026	34.37	34.54	32.98	33.74	33.34	-0.68%	1,471,301
Jun 8, 2026	34.12	34.26	33.91	33.97	33.57	1.28%	562,752
Jun 5, 2026	34.65	34.71	33.44	33.54	33.14	-5.17%	1,341,977
Jun 4, 2026	35.08	35.45	34.94	35.37	34.95	-0.17%	553,968
Jun 3, 2026	35.69	35.70	35.29	35.43	35.01	-1.14%	828,008
Jun 2, 2026	35.51	35.87	35.49	35.84	35.41	0.48%	779,933
Jun 1, 2026	35.22	35.78	35.08	35.67	35.25	2.26%	915,381
May 29, 2026	34.91	35.04	34.75	34.88	34.47	0.14%	666,195
May 28, 2026	34.27	34.96	34.19	34.83	34.42	1.22%	1,206,895
May 27, 2026	34.51	34.53	34.23	34.41	34.00	-0.43%	877,999
May 26, 2026	34.47	34.59	34.36	34.56	34.15	3.04%	834,533
May 22, 2026	33.58	33.75	33.51	33.54	33.14	-0.06%	737,256
May 21, 2026	33.02	33.66	32.97	33.56	33.16	1.39%	762,314
May 20, 2026	32.45	33.15	32.35	33.10	32.71	2.10%	788,349
May 19, 2026	32.31	32.66	32.12	32.42	32.03	-0.83%	858,781
May 18, 2026	32.78	32.81	32.39	32.69	32.30	0.49%	1,063,681
May 15, 2026	32.71	32.83	32.48	32.53	32.14	-2.69%	914,760
May 14, 2026	33.36	33.53	33.25	33.43	33.03	-0.36%	1,141,226
May 13, 2026	33.21	33.59	33.16	33.55	33.15	1.54%	876,492
May 12, 2026	32.91	33.07	32.62	33.04	32.65	-1.11%	812,956
May 11, 2026	33.37	33.53	33.33	33.41	33.01	-0.98%	704,517
May 8, 2026	33.45	33.75	33.42	33.74	33.34	1.93%	1,109,586
May 7, 2026	33.70	33.75	33.10	33.10	32.71	-1.55%	1,187,381
May 6, 2026	33.33	33.65	33.25	33.62	33.22	3.35%	931,477
May 5, 2026	32.35	32.62	32.31	32.53	32.14	1.53%	695,890
May 4, 2026	32.26	32.38	31.89	32.04	31.66	-0.74%	814,892
May 1, 2026	32.26	32.49	32.17	32.28	31.90	0.28%	722,187