Capital Group Growth ETF (CGGR)
NYSEARCA: CGGR · Real-Time Price · USD
37.27
+1.37 (3.82%)
At close: May 12, 2025, 4:00 PM
37.27
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
CGGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 37.23 | 37.29 | 36.80 | 37.27 | 37.27 | 3.82% | 2,852,052 |
| May 9, 2025 | 36.12 | 36.24 | 35.78 | 35.90 | 35.90 | 0.03% | 2,267,352 |
| May 8, 2025 | 35.92 | 36.25 | 35.64 | 35.89 | 35.89 | 0.84% | 1,828,712 |
| May 7, 2025 | 35.56 | 35.77 | 35.23 | 35.59 | 35.59 | 0.25% | 1,891,473 |
| May 6, 2025 | 35.45 | 35.76 | 35.34 | 35.50 | 35.50 | -1.09% | 1,816,032 |
| May 5, 2025 | 35.66 | 36.10 | 35.62 | 35.89 | 35.89 | -0.25% | 2,465,513 |
| May 2, 2025 | 35.78 | 36.17 | 35.66 | 35.98 | 35.98 | 2.16% | 2,478,200 |
| May 1, 2025 | 35.49 | 35.70 | 35.20 | 35.22 | 35.22 | 1.09% | 2,722,779 |
| Apr 30, 2025 | 34.31 | 34.94 | 33.92 | 34.84 | 34.84 | -0.43% | 3,012,002 |
| Apr 29, 2025 | 34.67 | 35.08 | 34.60 | 34.99 | 34.99 | 0.57% | 3,754,420 |
| Apr 28, 2025 | 34.82 | 34.98 | 34.34 | 34.79 | 34.79 | 0.26% | 2,640,139 |
| Apr 25, 2025 | 34.34 | 34.80 | 34.20 | 34.70 | 34.70 | 1.55% | 3,081,544 |
| Apr 24, 2025 | 33.42 | 34.23 | 33.36 | 34.17 | 34.17 | 2.58% | 2,019,931 |
| Apr 23, 2025 | 33.70 | 34.03 | 33.23 | 33.31 | 33.31 | 2.27% | 2,857,893 |
| Apr 22, 2025 | 32.12 | 32.78 | 32.03 | 32.57 | 32.57 | 2.84% | 1,997,959 |
| Apr 21, 2025 | 32.14 | 32.20 | 31.33 | 31.67 | 31.67 | -2.46% | 3,339,890 |
| Apr 17, 2025 | 32.68 | 32.72 | 32.23 | 32.47 | 32.47 | -0.28% | 4,246,525 |
| Apr 16, 2025 | 32.81 | 33.11 | 32.12 | 32.56 | 32.56 | -2.02% | 3,049,053 |
| Apr 15, 2025 | 33.27 | 33.61 | 33.10 | 33.23 | 33.23 | 0.27% | 3,419,928 |
| Apr 14, 2025 | 33.76 | 33.94 | 32.82 | 33.14 | 33.14 | 0.39% | 3,195,720 |
| Apr 11, 2025 | 32.49 | 33.12 | 32.13 | 33.01 | 33.01 | 1.35% | 5,736,256 |
| Apr 10, 2025 | 33.30 | 33.30 | 31.58 | 32.57 | 32.57 | -4.23% | 4,722,155 |
| Apr 9, 2025 | 30.42 | 34.24 | 30.28 | 34.01 | 34.01 | 11.40% | 6,557,458 |
| Apr 8, 2025 | 32.35 | 32.48 | 30.08 | 30.53 | 30.53 | -1.45% | 7,271,504 |
| Apr 7, 2025 | 29.79 | 32.26 | 29.23 | 30.98 | 30.98 | 0.42% | 8,599,626 |
| Apr 4, 2025 | 31.85 | 32.00 | 30.68 | 30.85 | 30.85 | -6.26% | 8,478,008 |
| Apr 3, 2025 | 33.37 | 33.62 | 32.88 | 32.91 | 32.91 | -5.84% | 5,998,572 |
| Apr 2, 2025 | 34.01 | 35.16 | 33.98 | 34.95 | 34.95 | 1.22% | 2,849,978 |
| Apr 1, 2025 | 34.15 | 34.71 | 33.92 | 34.53 | 34.53 | 0.82% | 3,351,997 |
| Mar 31, 2025 | 33.69 | 34.35 | 33.20 | 34.25 | 34.25 | -0.15% | 2,274,127 |
| Mar 28, 2025 | 35.17 | 35.18 | 34.20 | 34.30 | 34.30 | -2.83% | 2,741,169 |
| Mar 27, 2025 | 35.32 | 35.72 | 35.15 | 35.30 | 35.30 | -0.68% | 2,418,764 |
| Mar 26, 2025 | 36.28 | 36.28 | 35.39 | 35.54 | 35.54 | -2.15% | 2,206,440 |
| Mar 25, 2025 | 36.36 | 36.43 | 36.15 | 36.32 | 36.32 | 0.55% | 2,427,985 |
| Mar 24, 2025 | 35.76 | 36.22 | 35.76 | 36.12 | 36.12 | 2.56% | 3,163,941 |
| Mar 21, 2025 | 34.73 | 35.25 | 34.63 | 35.22 | 35.22 | 0.60% | 2,634,566 |
| Mar 20, 2025 | 34.80 | 35.47 | 34.80 | 35.01 | 35.01 | -0.14% | 2,761,827 |
| Mar 19, 2025 | 34.64 | 35.39 | 34.51 | 35.06 | 35.06 | 1.80% | 2,438,320 |
| Mar 18, 2025 | 34.85 | 34.85 | 34.21 | 34.44 | 34.44 | -1.88% | 2,320,009 |
| Mar 17, 2025 | 34.81 | 35.33 | 34.81 | 35.10 | 35.10 | 0.75% | 2,755,085 |
| Mar 14, 2025 | 34.49 | 34.90 | 34.36 | 34.84 | 34.84 | 2.53% | 2,913,840 |
| Mar 13, 2025 | 34.65 | 34.70 | 33.80 | 33.98 | 33.98 | -2.22% | 3,970,779 |
| Mar 12, 2025 | 34.95 | 35.08 | 34.32 | 34.75 | 34.75 | 1.61% | 3,585,012 |
| Mar 11, 2025 | 34.09 | 34.70 | 33.82 | 34.20 | 34.20 | 0.38% | 5,249,471 |
| Mar 10, 2025 | 34.78 | 34.78 | 33.68 | 34.07 | 34.07 | -4.03% | 4,712,905 |
| Mar 7, 2025 | 35.36 | 35.71 | 34.51 | 35.50 | 35.50 | 0.06% | 3,630,598 |
| Mar 6, 2025 | 36.07 | 36.39 | 35.31 | 35.48 | 35.48 | -3.32% | 5,827,230 |
| Mar 5, 2025 | 36.14 | 36.80 | 35.92 | 36.70 | 36.70 | 1.92% | 4,463,762 |
| Mar 4, 2025 | 36.01 | 36.66 | 35.22 | 36.01 | 36.01 | -1.21% | 5,173,295 |
| Mar 3, 2025 | 37.54 | 37.65 | 36.15 | 36.45 | 36.45 | -2.17% | 4,075,576 |