Skip to main content
Capital Group New Geography Equity ETF (CGNG)
NYSEARCA: CGNG · Real-Time Price · USD
29.50
+0.12 (0.41%)
At close: Aug 15, 2025, 4:00 PM
29.46
-0.04 (-0.14%)
After-hours: Aug 15, 2025, 8:00 PM EDT

CGNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202529.4729.5529.4229.5029.500.41%1,909,220
Aug 14, 202529.3529.4529.3029.3829.38-0.71%218,009
Aug 13, 202529.6329.6529.5229.5929.590.61%181,599
Aug 12, 202529.1729.4129.1429.4129.411.45%282,106
Aug 11, 202529.0729.0728.9428.9928.99-0.21%372,675
Aug 8, 202529.0229.0728.9829.0529.05-0.03%195,692
Aug 7, 202529.1629.1628.9329.0629.060.73%198,442
Aug 6, 202528.8328.8828.7028.8528.850.35%279,090
Aug 5, 202528.8428.8628.6528.7528.750.07%339,094
Aug 4, 202528.6828.7428.6228.7328.731.41%360,364
Aug 1, 202528.3628.4028.2028.3328.33-0.86%262,888
Jul 31, 202528.7728.7728.5228.5828.58-0.19%182,190
Jul 30, 202528.7528.7928.5628.6328.63-0.90%209,034
Jul 29, 202528.9628.9628.8128.8928.890.31%207,341
Jul 28, 202528.9728.9728.7628.8028.80-1.23%443,925
Jul 25, 202529.0529.1628.9829.1629.160.10%264,905
Jul 24, 202529.2129.2129.1229.1329.13-0.27%175,791
Jul 23, 202529.0529.3028.9929.2129.211.28%294,944
Jul 22, 202528.8728.9528.6928.8428.84-0.14%217,078
Jul 21, 202528.8828.9728.8228.8828.880.38%269,279
Jul 18, 202528.9928.9928.7728.7728.77-0.45%239,749
Jul 17, 202528.8128.9528.7628.9028.900.07%252,649
Jul 16, 202528.7828.9128.6628.8828.880.35%118,191
Jul 15, 202528.9328.9328.7528.7828.780.14%187,474
Jul 14, 202528.6928.7428.6328.7428.740.17%158,223
Jul 11, 202528.7228.7328.6628.6928.69-0.55%289,167
Jul 10, 202528.9128.9128.7428.8528.85-0.35%574,022
Jul 9, 202528.9128.9628.8328.9528.950.38%183,392
Jul 8, 202528.8428.8728.7628.8428.840.59%308,676
Jul 7, 202528.7828.8228.5728.6728.67-0.97%174,379
Jul 3, 202528.8628.9728.8428.9528.950.38%113,059
Jul 2, 202528.5828.8428.5828.8428.840.45%817,051
Jul 1, 202528.7928.8028.6028.7128.71-0.35%2,363,767
Jun 30, 202528.6928.8328.6128.8128.810.49%182,549
Jun 27, 202528.6328.7428.5428.6728.670.17%159,423
Jun 26, 202528.5328.6428.4728.6228.620.92%146,477
Jun 25, 202528.3428.3728.3028.3628.360.04%167,530
Jun 24, 202528.1028.4028.1028.3528.352.35%235,005
Jun 23, 202527.3927.7127.3627.7027.700.73%268,262
Jun 20, 202527.7927.8027.4727.5027.50-0.51%130,146
Jun 18, 202527.7527.7827.6027.6427.64-0.40%132,303
Jun 17, 202527.9427.9627.7027.7527.75-1.32%192,762
Jun 16, 202528.0728.2528.0728.1228.121.19%196,322
Jun 13, 202527.7427.9327.7227.7927.79-1.28%177,930
Jun 12, 202528.1028.2128.0928.1528.15-0.11%89,558
Jun 11, 202528.1828.2728.1128.1828.180.25%240,334
Jun 10, 202528.1328.1327.9828.1128.110.35%131,706
Jun 9, 202528.0128.0927.9428.0128.010.29%231,045
Jun 6, 202527.8927.9527.8127.9327.930.47%202,358
Jun 5, 202527.9227.9427.7627.8027.800.11%190,147