Capital Group International Focus Equity ETF (CGXU) Historical Stock Data
26.29 ↑0.12 (0.46%)
As of August 30, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, CGXU is up 0.18% a day on average. There have been 19 days where Capital Group International Focus Equity ETF closed green and 11 days where CGXU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-16 | 26.24 | 26.29 | ↑$0.05 (0.19%) | 26.17 | 26.31 | 315.13K |
| 2024-09-13 | 26.14 | 26.17 | ↑$0.03 (0.11%) | 26.12 | 26.23 | 343.88K |
| 2024-09-12 | 25.80 | 26.08 | ↑$0.28 (1.09%) | 25.74 | 26.10 | 287.67K |
| 2024-09-11 | 25.53 | 25.80 | ↑$0.27 (1.06%) | 25.24 | 25.81 | 343.38K |
| 2024-09-10 | 25.49 | 25.44 | ↓$0.05 (-0.20%) | 25.23 | 25.49 | 288.61K |
| 2024-09-09 | 25.59 | 25.57 | ↓$0.02 (-0.08%) | 25.53 | 25.75 | 844.95K |
| 2024-09-06 | 25.83 | 25.33 | ↓$0.50 (-1.94%) | 25.25 | 25.88 | 510.05K |
| 2024-09-05 | 25.88 | 25.88 | ↑$0.00 (0.00%) | 25.80 | 25.99 | 430.84K |
| 2024-09-04 | 25.91 | 25.93 | ↑$0.02 (0.08%) | 25.85 | 26.09 | 380.06K |
| 2024-09-03 | 26.57 | 26.07 | ↓$0.50 (-1.88%) | 26.03 | 26.57 | 657.97K |
| 2024-08-30 | 26.80 | 26.87 | ↑$0.07 (0.26%) | 26.67 | 26.89 | 255.04K |
| 2024-08-29 | 26.76 | 26.72 | ↓$0.04 (-0.15%) | 26.68 | 26.87 | 253.47K |
| 2024-08-28 | 26.74 | 26.60 | ↓$0.14 (-0.52%) | 26.48 | 26.74 | 278.04K |
| 2024-08-27 | 26.74 | 26.82 | ↑$0.08 (0.30%) | 26.68 | 26.85 | 332.08K |
| 2024-08-26 | 26.76 | 26.73 | ↓$0.03 (-0.11%) | 26.69 | 26.82 | 256.79K |
| 2024-08-23 | 26.60 | 26.85 | ↑$0.25 (0.94%) | 26.54 | 26.86 | 376.91K |
| 2024-08-21 | 26.52 | 26.62 | ↑$0.10 (0.38%) | 26.50 | 26.67 | 303.44K |
| 2024-08-20 | 26.48 | 26.38 | ↓$0.10 (-0.38%) | 26.34 | 26.51 | 310.35K |
| 2024-08-19 | 26.34 | 26.55 | ↑$0.21 (0.80%) | 26.32 | 26.55 | 275.36K |
| 2024-08-16 | 26.12 | 26.26 | ↑$0.14 (0.54%) | 26.12 | 26.30 | 339.62K |
| 2024-08-15 | 25.86 | 26.08 | ↑$0.22 (0.85%) | 25.86 | 26.12 | 527.68K |
| 2024-08-14 | 25.61 | 25.65 | ↑$0.04 (0.16%) | 25.52 | 25.68 | 317.06K |
| 2024-08-13 | 25.36 | 25.60 | ↑$0.24 (0.95%) | 25.33 | 25.62 | 225.99K |
| 2024-08-12 | 25.20 | 25.19 | ↓$0.01 (-0.04%) | 25.12 | 25.28 | 348.24K |
| 2024-08-09 | 25.05 | 25.21 | ↑$0.16 (0.64%) | 25.00 | 25.22 | 648.19K |
| 2024-08-08 | 24.75 | 25.05 | ↑$0.30 (1.21%) | 24.65 | 25.08 | 777.49K |
| 2024-08-07 | 24.79 | 24.42 | ↓$0.37 (-1.49%) | 24.39 | 24.87 | 434.39K |
| 2024-08-06 | 24.16 | 24.34 | ↑$0.18 (0.75%) | 24.07 | 24.53 | 621.16K |
| 2024-08-05 | 23.70 | 24.27 | ↑$0.57 (2.41%) | 23.56 | 24.43 | 0.99M |
| 2024-08-02 | 24.78 | 24.69 | ↓$0.09 (-0.36%) | 24.51 | 24.81 | 469.30K |
Create an account or log in to view more rows.
$CGXU run it!
$CGXU buy and HODL
$CGXU Waiting waiting waiting — you know for what !!! Announcement!!!
$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…