Capital Group Fixed Income ETF Trust (CGUI) Historical Stock Data
25.35 ↑0.02 (0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CGUI is down -0.02% a day on average. There have been 11 days where Capital Group Fixed Income ETF Trust closed green and 19 days where CGUI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 25.36 | 25.35 | ↓$0.01 (-0.04%) | 25.34 | 25.36 | 82.26K |
| 2025-12-12 | 25.36 | 25.34 | ↓$0.02 (-0.10%) | 25.33 | 25.36 | 111.83K |
| 2025-12-11 | 25.37 | 25.35 | ↓$0.03 (-0.10%) | 25.34 | 25.37 | 168.26K |
| 2025-12-10 | 25.34 | 25.35 | ↑$0.00 (0.02%) | 25.33 | 25.35 | 56.30K |
| 2025-12-09 | 25.34 | 25.34 | ↓$0.00 (-0.02%) | 25.32 | 25.34 | 68.25K |
| 2025-12-08 | 25.34 | 25.33 | ↓$0.02 (-0.06%) | 25.32 | 25.34 | 122.32K |
| 2025-12-05 | 25.33 | 25.33 | ↓$0.00 (-0.02%) | 25.32 | 25.33 | 344.02K |
| 2025-12-04 | 25.32 | 25.32 | ↑$0.00 (0.00%) | 25.30 | 25.33 | 318.20K |
| 2025-12-03 | 25.32 | 25.33 | ↑$0.00 (0.02%) | 25.31 | 25.33 | 93.81K |
| 2025-12-02 | 25.30 | 25.31 | ↑$0.01 (0.03%) | 25.30 | 25.32 | 38.70K |
| 2025-12-01 | 25.32 | 25.31 | ↓$0.01 (-0.04%) | 25.30 | 25.32 | 62.37K |
| 2025-11-28 | 25.31 | 25.30 | ↓$0.01 (-0.04%) | 25.30 | 25.31 | 13.24K |
| 2025-11-26 | 25.36 | 25.35 | ↓$0.01 (-0.04%) | 25.34 | 25.36 | 136.57K |
| 2025-11-25 | 25.35 | 25.35 | ↓$0.00 (-0.01%) | 25.34 | 25.35 | 30.17K |
| 2025-11-24 | 25.35 | 25.34 | ↓$0.01 (-0.02%) | 25.34 | 25.35 | 19.28K |
| 2025-11-21 | 25.32 | 25.32 | ↑$0.00 (0.00%) | 25.32 | 25.34 | 72.21K |
| 2025-11-20 | 25.31 | 25.33 | ↑$0.02 (0.08%) | 25.30 | 25.34 | 169.31K |
| 2025-11-19 | 25.32 | 25.33 | ↑$0.00 (0.02%) | 25.32 | 25.33 | 1.46M |
| 2025-11-18 | 25.32 | 25.32 | ↑$0.00 (0.00%) | 25.30 | 25.32 | 410.41K |
| 2025-11-17 | 25.31 | 25.31 | ↓$0.00 (-0.02%) | 25.30 | 25.31 | 48.32K |
| 2025-11-14 | 25.30 | 25.31 | ↑$0.01 (0.04%) | 25.29 | 25.31 | 236.63K |
| 2025-11-13 | 25.31 | 25.30 | ↓$0.01 (-0.06%) | 25.29 | 25.31 | 161.47K |
| 2025-11-12 | 25.31 | 25.30 | ↓$0.01 (-0.06%) | 25.29 | 25.31 | 39.94K |
| 2025-11-11 | 25.30 | 25.31 | ↑$0.00 (0.02%) | 25.29 | 25.31 | 67.06K |
| 2025-11-10 | 25.30 | 25.29 | ↓$0.01 (-0.04%) | 25.28 | 25.30 | 31.56K |
| 2025-11-07 | 25.29 | 25.29 | ↓$0.00 (-0.02%) | 25.27 | 25.29 | 99.32K |
| 2025-11-06 | 25.28 | 25.29 | ↑$0.01 (0.04%) | 25.27 | 25.29 | 34.17K |
| 2025-11-05 | 25.28 | 25.26 | ↓$0.02 (-0.08%) | 25.26 | 25.28 | 176.22K |
| 2025-11-04 | 25.27 | 25.25 | ↓$0.02 (-0.08%) | 25.25 | 25.28 | 279.50K |
| 2025-11-03 | 25.27 | 25.26 | ↓$0.02 (-0.06%) | 25.25 | 25.27 | 62.31K |
Create an account or log in to view more rows.
$CGUI what calls are you guys jacked to the tits on?
$CGUI Green today if ya buy
$CGUI a comeback is always more fun than an all out win!!!!
$CGUI what happened?
$CGUI Another boring day I believe
$CGUI bounce it!!
$CGUI wow! I sold too early
$CGUI the time is near
$CGUI diamond balls
$CGUI good times