Capital Group International Focus Equity ETF (CGXU) Historical Stock Data
24.64 ↑0.05 (0.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CGXU is down -0.13% a day on average. There have been 15 days where Capital Group International Focus Equity ETF closed green and 15 days where CGXU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 24.69 | 24.64 | ↓$0.05 (-0.20%) | 24.51 | 24.69 | 740.96K |
| 2025-01-13 | 24.42 | 24.59 | ↑$0.17 (0.70%) | 24.41 | 24.60 | 550.66K |
| 2025-01-10 | 24.90 | 24.73 | ↓$0.17 (-0.68%) | 24.64 | 24.90 | 0.90M |
| 2025-01-08 | 24.93 | 24.99 | ↑$0.06 (0.24%) | 24.80 | 24.99 | 589.80K |
| 2025-01-07 | 25.32 | 25.02 | ↓$0.30 (-1.18%) | 24.97 | 25.33 | 761.54K |
| 2025-01-06 | 25.16 | 25.18 | ↑$0.02 (0.08%) | 25.12 | 25.32 | 757.48K |
| 2025-01-03 | 24.83 | 24.87 | ↑$0.04 (0.16%) | 24.76 | 24.91 | 716.45K |
| 2025-01-02 | 24.76 | 24.72 | ↓$0.04 (-0.16%) | 24.62 | 24.86 | 852.71K |
| 2024-12-31 | 24.74 | 24.67 | ↓$0.07 (-0.28%) | 24.59 | 24.79 | 1.01M |
| 2024-12-30 | 24.73 | 24.72 | ↓$0.01 (-0.04%) | 24.61 | 24.80 | 1.47M |
| 2024-12-27 | 24.92 | 24.94 | ↑$0.02 (0.08%) | 24.83 | 24.99 | 1.12M |
| 2024-12-26 | 25.01 | 25.00 | ↓$0.01 (-0.04%) | 24.92 | 25.04 | 692.13K |
| 2024-12-24 | 25.04 | 25.12 | ↑$0.08 (0.32%) | 24.93 | 25.12 | 464.64K |
| 2024-12-23 | 24.86 | 25.02 | ↑$0.16 (0.64%) | 24.80 | 25.03 | 751.18K |
| 2024-12-20 | 24.55 | 24.93 | ↑$0.38 (1.55%) | 24.50 | 25.06 | 1.03M |
| 2024-12-19 | 25.23 | 24.99 | ↓$0.24 (-0.95%) | 24.95 | 25.25 | 1.12M |
| 2024-12-18 | 25.84 | 25.06 | ↓$0.78 (-3.02%) | 24.99 | 25.84 | 520.94K |
| 2024-12-17 | 25.75 | 25.78 | ↑$0.03 (0.12%) | 25.67 | 25.84 | 643.21K |
| 2024-12-16 | 25.93 | 25.83 | ↓$0.10 (-0.39%) | 25.83 | 25.96 | 1.06M |
| 2024-12-13 | 26.07 | 25.97 | ↓$0.10 (-0.38%) | 25.86 | 26.09 | 657.22K |
| 2024-12-12 | 26.22 | 26.03 | ↓$0.19 (-0.72%) | 26.03 | 26.30 | 449.52K |
| 2024-12-11 | 26.27 | 26.36 | ↑$0.09 (0.34%) | 26.20 | 26.37 | 585.52K |
| 2024-12-10 | 26.36 | 26.17 | ↓$0.19 (-0.72%) | 26.15 | 26.36 | 421.28K |
| 2024-12-09 | 26.68 | 26.50 | ↓$0.18 (-0.67%) | 26.46 | 26.79 | 481.09K |
| 2024-12-06 | 26.54 | 26.45 | ↓$0.09 (-0.34%) | 26.41 | 26.54 | 389.99K |
| 2024-12-05 | 26.41 | 26.48 | ↑$0.07 (0.27%) | 26.41 | 26.55 | 588.49K |
| 2024-12-04 | 26.38 | 26.39 | ↑$0.01 (0.04%) | 26.34 | 26.44 | 759.35K |
| 2024-12-03 | 26.22 | 26.25 | ↑$0.03 (0.11%) | 26.14 | 26.32 | 491.37K |
| 2024-12-02 | 26.11 | 26.14 | ↑$0.03 (0.11%) | 25.96 | 26.18 | 553.40K |
| 2024-11-29 | 25.82 | 26.10 | ↑$0.28 (1.08%) | 25.81 | 26.10 | 247.84K |
Create an account or log in to view more rows.
$CGXU Bearish..
$CGXU another bear trap
$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