Capital Group Core Equity ETF (CGUS) Historical Stock Data
34.80 ↑0.03 (0.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CGUS is down -0.13% a day on average. There have been 15 days where Capital Group Core Equity ETF closed green and 15 days where CGUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 34.91 | 34.80 | ↓$0.11 (-0.32%) | 34.55 | 34.91 | 1.20M |
| 2025-01-13 | 34.46 | 34.77 | ↑$0.31 (0.90%) | 34.46 | 34.79 | 1.21M |
| 2025-01-10 | 35.07 | 34.65 | ↓$0.42 (-1.20%) | 34.57 | 35.31 | 1.82M |
| 2025-01-08 | 35.14 | 35.18 | ↑$0.04 (0.11%) | 34.98 | 35.23 | 0.99M |
| 2025-01-07 | 35.56 | 35.16 | ↓$0.40 (-1.12%) | 35.03 | 35.56 | 1.40M |
| 2025-01-06 | 35.45 | 35.42 | ↓$0.03 (-0.08%) | 35.31 | 35.62 | 881.32K |
| 2025-01-03 | 35.09 | 35.25 | ↑$0.16 (0.46%) | 34.97 | 35.29 | 717.19K |
| 2025-01-02 | 35.20 | 34.90 | ↓$0.30 (-0.85%) | 34.68 | 35.28 | 1.73M |
| 2024-12-31 | 35.18 | 34.97 | ↓$0.21 (-0.60%) | 34.88 | 35.21 | 832K |
| 2024-12-30 | 35.07 | 35.08 | ↑$0.01 (0.03%) | 34.83 | 35.24 | 0.99M |
| 2024-12-27 | 35.60 | 35.47 | ↓$0.13 (-0.37%) | 35.23 | 35.65 | 804.93K |
| 2024-12-26 | 35.67 | 35.80 | ↑$0.13 (0.36%) | 35.61 | 35.85 | 828.01K |
| 2024-12-24 | 35.61 | 35.88 | ↑$0.27 (0.76%) | 35.53 | 35.88 | 523.64K |
| 2024-12-23 | 35.27 | 35.53 | ↑$0.26 (0.74%) | 35.12 | 35.55 | 1M |
| 2024-12-20 | 34.75 | 35.27 | ↑$0.52 (1.50%) | 34.75 | 35.57 | 861.25K |
| 2024-12-19 | 35.29 | 34.92 | ↓$0.37 (-1.05%) | 34.91 | 35.33 | 0.96M |
| 2024-12-18 | 36.00 | 34.94 | ↓$1.06 (-2.94%) | 34.92 | 36.09 | 1.12M |
| 2024-12-17 | 36.09 | 36.04 | ↓$0.05 (-0.14%) | 35.95 | 36.11 | 753.95K |
| 2024-12-16 | 36.16 | 36.24 | ↑$0.08 (0.22%) | 36.16 | 36.32 | 629.39K |
| 2024-12-13 | 36.03 | 36.02 | ↓$0.01 (-0.03%) | 35.90 | 36.10 | 723.86K |
| 2024-12-12 | 35.98 | 35.81 | ↓$0.17 (-0.47%) | 35.79 | 35.98 | 611.29K |
| 2024-12-11 | 35.95 | 36.03 | ↑$0.08 (0.22%) | 35.92 | 36.08 | 584.79K |
| 2024-12-10 | 35.84 | 35.73 | ↓$0.11 (-0.31%) | 35.68 | 35.84 | 592.94K |
| 2024-12-09 | 35.88 | 35.75 | ↓$0.13 (-0.36%) | 35.71 | 35.93 | 699.68K |
| 2024-12-06 | 35.84 | 35.87 | ↑$0.03 (0.08%) | 35.82 | 35.91 | 659.72K |
| 2024-12-05 | 35.91 | 35.75 | ↓$0.16 (-0.45%) | 35.74 | 35.91 | 612.86K |
| 2024-12-04 | 35.82 | 35.89 | ↑$0.07 (0.20%) | 35.77 | 35.91 | 801.51K |
| 2024-12-03 | 35.60 | 35.68 | ↑$0.08 (0.22%) | 35.57 | 35.68 | 690.54K |
| 2024-12-02 | 35.62 | 35.63 | ↑$0.01 (0.03%) | 35.52 | 35.66 | 568.31K |
| 2024-11-29 | 35.40 | 35.56 | ↑$0.16 (0.45%) | 35.38 | 35.62 | 317.30K |
Create an account or log in to view more rows.
$CGUS the best advice has been no stop losses. Would have cost a fortune!!!
$CGUS Silly Bears tricks are for kids
$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