Capital Group International Focus Equity ETF (CGXU) Historical Stock Data
25.65 ↑0.05 (0.20%)
As of April 29, 2024, 12:49pm EST.
Historical Data
In the past 30 trading days, CGXU is down -0.03% a day on average. There have been 14 days where Capital Group International Focus Equity ETF closed green and 16 days where CGXU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 25.41 | 25.60 | ↑$0.19 (0.75%) | 25.41 | 25.61 | 569.11K |
| 2024-04-25 | 24.97 | 25.23 | ↑$0.26 (1.04%) | 24.92 | 25.25 | 679.89K |
| 2024-04-24 | 25.39 | 25.30 | ↓$0.09 (-0.35%) | 25.20 | 25.41 | 628.72K |
| 2024-04-23 | 25.15 | 25.36 | ↑$0.21 (0.83%) | 25.10 | 25.39 | 552.66K |
| 2024-04-22 | 24.91 | 25.08 | ↑$0.17 (0.68%) | 24.86 | 25.16 | 431.35K |
| 2024-04-19 | 24.94 | 24.83 | ↓$0.11 (-0.44%) | 24.76 | 25.00 | 584.78K |
| 2024-04-18 | 24.94 | 24.92 | ↓$0.02 (-0.08%) | 24.86 | 25.10 | 650.87K |
| 2024-04-17 | 25.04 | 24.91 | ↓$0.13 (-0.52%) | 24.82 | 25.07 | 529.10K |
| 2024-04-16 | 24.84 | 24.86 | ↑$0.02 (0.08%) | 24.74 | 24.95 | 536.36K |
| 2024-04-15 | 25.41 | 25.02 | ↓$0.39 (-1.53%) | 24.97 | 25.43 | 549.91K |
| 2024-04-12 | 25.36 | 25.13 | ↓$0.23 (-0.91%) | 25.09 | 25.44 | 551K |
| 2024-04-11 | 25.63 | 25.61 | ↓$0.02 (-0.08%) | 25.35 | 25.63 | 369.31K |
| 2024-04-10 | 25.52 | 25.55 | ↑$0.03 (0.12%) | 25.46 | 25.64 | 634.90K |
| 2024-04-09 | 25.91 | 25.85 | ↓$0.06 (-0.23%) | 25.72 | 25.97 | 677.18K |
| 2024-04-08 | 25.89 | 25.84 | ↓$0.05 (-0.19%) | 25.78 | 25.89 | 578.99K |
| 2024-04-05 | 25.56 | 25.70 | ↑$0.14 (0.55%) | 25.53 | 25.73 | 526.46K |
| 2024-04-04 | 25.92 | 25.52 | ↓$0.40 (-1.54%) | 25.48 | 25.92 | 589.16K |
| 2024-04-03 | 25.51 | 25.71 | ↑$0.20 (0.78%) | 25.51 | 25.77 | 617.08K |
| 2024-04-02 | 25.51 | 25.54 | ↑$0.03 (0.12%) | 25.45 | 25.55 | 393.82K |
| 2024-04-01 | 25.83 | 25.72 | ↓$0.11 (-0.43%) | 25.66 | 25.86 | 337.20K |
| 2024-03-28 | 25.77 | 25.78 | ↑$0.01 (0.04%) | 25.75 | 25.86 | 362.01K |
| 2024-03-27 | 25.77 | 25.77 | ↑$0.00 (0.00%) | 25.63 | 25.77 | 456.56K |
| 2024-03-26 | 25.72 | 25.62 | ↓$0.10 (-0.39%) | 25.61 | 25.73 | 708.54K |
| 2024-03-25 | 25.52 | 25.56 | ↑$0.04 (0.16%) | 25.52 | 25.64 | 512.46K |
| 2024-03-22 | 25.66 | 25.60 | ↓$0.06 (-0.23%) | 25.57 | 25.67 | 404.29K |
| 2024-03-21 | 25.77 | 25.71 | ↓$0.06 (-0.23%) | 25.71 | 25.83 | 668.35K |
| 2024-03-20 | 25.43 | 25.74 | ↑$0.31 (1.22%) | 25.40 | 25.75 | 845.11K |
| 2024-03-19 | 25.32 | 25.41 | ↑$0.09 (0.36%) | 25.24 | 25.48 | 699.52K |
| 2024-03-18 | 25.51 | 25.41 | ↓$0.10 (-0.39%) | 25.39 | 25.51 | 309.70K |
| 2024-03-15 | 25.42 | 25.39 | ↓$0.03 (-0.12%) | 25.33 | 25.48 | 357.95K |
Create an account or log in to view more rows.
$CGXU this market love evrry dips let’s see
$CGXU looking good today??
$CGXU hows short doing? Keep short pls
we need your money.
$CGXU when is earnings
$CGXU beauty. Bag secured
$CGXU Here we go!!!
$CGXU ADDING MORE…
$CGXU Good morning gang!
$CGXU Waiting waiting waiting — you know for what !!! Announcement!!!
$CGXU coming now