Capital Group Core Equity ETF (CGUS) Historical Stock Data
29.97 ↓0.07 (-0.23%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CGUS is down -0.19% a day on average. There have been 13 days where Capital Group Core Equity ETF closed green and 17 days where CGUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 30.04 | 29.97 | ↓$0.07 (-0.23%) | 29.95 | 30.39 | 818.41K |
| 2024-04-30 | 30.47 | 30.04 | ↓$0.43 (-1.41%) | 30.03 | 30.52 | 613.97K |
| 2024-04-29 | 30.59 | 30.55 | ↓$0.04 (-0.13%) | 30.38 | 30.60 | 784.59K |
| 2024-04-26 | 30.45 | 30.55 | ↑$0.10 (0.33%) | 30.41 | 30.61 | 428.78K |
| 2024-04-25 | 29.92 | 30.23 | ↑$0.31 (1.04%) | 29.86 | 30.29 | 646.46K |
| 2024-04-24 | 30.51 | 30.38 | ↓$0.13 (-0.43%) | 30.20 | 30.53 | 786.84K |
| 2024-04-23 | 30.15 | 30.44 | ↑$0.29 (0.96%) | 30.11 | 30.46 | 507.34K |
| 2024-04-22 | 29.89 | 29.95 | ↑$0.06 (0.20%) | 29.73 | 30.14 | 713.48K |
| 2024-04-19 | 29.95 | 29.72 | ↓$0.23 (-0.77%) | 29.63 | 30.00 | 493.84K |
| 2024-04-18 | 30.12 | 29.94 | ↓$0.18 (-0.60%) | 29.92 | 30.28 | 609.09K |
| 2024-04-17 | 30.38 | 30.05 | ↓$0.33 (-1.09%) | 29.95 | 30.38 | 500.91K |
| 2024-04-16 | 30.22 | 30.20 | ↓$0.02 (-0.07%) | 30.10 | 30.35 | 641.55K |
| 2024-04-15 | 30.83 | 30.19 | ↓$0.64 (-2.08%) | 30.11 | 30.84 | 668.04K |
| 2024-04-12 | 30.79 | 30.52 | ↓$0.27 (-0.88%) | 30.44 | 30.87 | 550K |
| 2024-04-11 | 30.93 | 31.04 | ↑$0.11 (0.36%) | 30.72 | 31.12 | 420.84K |
| 2024-04-10 | 30.76 | 30.82 | ↑$0.06 (0.20%) | 30.72 | 30.92 | 716.33K |
| 2024-04-09 | 31.25 | 31.11 | ↓$0.14 (-0.45%) | 30.81 | 31.25 | 819.25K |
| 2024-04-08 | 31.12 | 31.12 | ↑$0.00 (0.00%) | 31.04 | 31.18 | 375.12K |
| 2024-04-05 | 30.76 | 31.05 | ↑$0.29 (0.94%) | 30.73 | 31.16 | 555.49K |
| 2024-04-04 | 31.32 | 30.66 | ↓$0.66 (-2.11%) | 30.65 | 31.33 | 608.43K |
| 2024-04-03 | 30.87 | 31.07 | ↑$0.20 (0.65%) | 30.87 | 31.16 | 485.19K |
| 2024-04-02 | 30.91 | 30.97 | ↑$0.06 (0.19%) | 30.81 | 31.03 | 424.29K |
| 2024-04-01 | 31.23 | 31.17 | ↓$0.06 (-0.19%) | 31.10 | 31.30 | 459.13K |
| 2024-03-28 | 31.16 | 31.16 | ↑$0.00 (0.00%) | 31.12 | 31.23 | 506.72K |
| 2024-03-27 | 31.22 | 31.23 | ↑$0.01 (0.03%) | 31.02 | 31.23 | 435.47K |
| 2024-03-26 | 31.17 | 31.02 | ↓$0.15 (-0.48%) | 31.00 | 31.18 | 427.18K |
| 2024-03-25 | 31.09 | 31.04 | ↓$0.05 (-0.16%) | 31.03 | 31.11 | 244.15K |
| 2024-03-22 | 31.26 | 31.16 | ↓$0.10 (-0.32%) | 31.12 | 31.27 | 424.39K |
| 2024-03-21 | 31.25 | 31.24 | ↓$0.01 (-0.03%) | 31.22 | 31.38 | 553.38K |
| 2024-03-20 | 30.78 | 31.06 | ↑$0.28 (0.91%) | 30.70 | 31.07 | 501.39K |
Create an account or log in to view more rows.
$CGUS whelp. you win this round. goodluck
$CGUS almost time for the running
$CGUS I think I like this stock more everyday
$CGUS come on bulls we can do it
don’t let bears win
$CGUS good support.....
$CGUS the time is near
$CGUS Yolo
$CGUS strong move here
$CGUS cover that shit
$CGUS almost go time