Capital Group International Focus Equity ETF (CGXU) Historical Stock Data
25.78 ↑0.01 (0.04%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CGXU is up 0.04% a day on average. There have been 16 days where Capital Group International Focus Equity ETF closed green and 14 days where CGXU closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 25.54 | 25.35 | ↓$0.19 (-0.74%) | 25.24 | 25.54 | 655.62K |
2024-03-13 | 25.40 | 25.51 | ↑$0.11 (0.43%) | 25.40 | 25.55 | 462.52K |
2024-03-12 | 25.31 | 25.47 | ↑$0.16 (0.63%) | 25.19 | 25.47 | 572.74K |
2024-03-11 | 25.23 | 25.23 | ↑$0.00 (0.00%) | 25.10 | 25.25 | 510.58K |
2024-03-08 | 25.51 | 25.28 | ↓$0.23 (-0.90%) | 25.23 | 25.53 | 483.02K |
2024-03-07 | 25.29 | 25.42 | ↑$0.13 (0.51%) | 25.25 | 25.46 | 448.08K |
2024-03-06 | 25.12 | 25.14 | ↑$0.02 (0.08%) | 25.05 | 25.21 | 608.64K |
2024-03-05 | 25.01 | 24.87 | ↓$0.14 (-0.56%) | 24.80 | 25.06 | 1.37M |
2024-03-04 | 25.04 | 25.01 | ↓$0.03 (-0.12%) | 24.99 | 25.07 | 425.39K |
2024-03-01 | 24.88 | 25.01 | ↑$0.13 (0.52%) | 24.80 | 25.03 | 448.32K |
2024-02-29 | 24.79 | 24.73 | ↓$0.06 (-0.24%) | 24.61 | 24.80 | 488.81K |
2024-02-28 | 24.67 | 24.66 | ↓$0.01 (-0.04%) | 24.59 | 24.70 | 348.32K |
2024-02-27 | 24.79 | 24.81 | ↑$0.02 (0.08%) | 24.74 | 24.82 | 419.38K |
2024-02-26 | 24.83 | 24.80 | ↓$0.03 (-0.12%) | 24.76 | 24.84 | 297.42K |
2024-02-23 | 24.81 | 24.77 | ↓$0.04 (-0.16%) | 24.67 | 24.82 | 410.68K |
2024-02-22 | 24.72 | 24.84 | ↑$0.12 (0.49%) | 24.71 | 24.86 | 1.21M |
2024-02-21 | 24.44 | 24.45 | ↑$0.01 (0.04%) | 24.34 | 24.46 | 593.10K |
2024-02-20 | 24.61 | 24.48 | ↓$0.13 (-0.53%) | 24.43 | 24.63 | 0.94M |
2024-02-16 | 24.52 | 24.54 | ↑$0.02 (0.08%) | 24.44 | 24.64 | 505.58K |
2024-02-15 | 24.36 | 24.55 | ↑$0.19 (0.78%) | 24.36 | 24.55 | 581.15K |
2024-02-14 | 24.17 | 24.31 | ↑$0.14 (0.58%) | 24.12 | 24.31 | 1.06M |
Create an account or log in to view more rows.
$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
$CGXU buy and hold and get rewarded