Skip to main content
Capital Group New Geography Equity ETF (CGNG)
NYSEARCA: CGNG · Real-Time Price · USD
28.67
+0.05 (0.17%)
Jun 27, 2025, 4:00 PM - Market closed

CGNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 4, 202527.7127.8327.7027.7727.770.91%261,731
Jun 3, 202527.4227.5627.3827.5227.520.11%239,670
Jun 2, 202527.2927.5127.2327.4927.490.95%238,735
May 30, 202527.3127.3127.0327.2327.23-0.80%123,095
May 29, 202527.5827.5827.3327.4527.450.49%170,566
May 28, 202527.3827.4027.2927.3227.32-0.49%275,774
May 27, 202527.4227.4527.3027.4527.451.10%502,806
May 23, 202526.9527.2026.9527.1527.15-0.11%182,759
May 22, 202527.0627.2427.0327.1827.180.15%195,108
May 21, 202527.3027.4027.0827.1427.14-0.81%127,908
May 20, 202527.2927.3627.2327.3627.36-1,486,631
May 19, 202527.0727.3827.0727.3627.360.51%95,803
May 16, 202527.1427.2327.0727.2227.22-0.04%107,800
May 15, 202527.1527.2527.0827.2327.230.48%171,606
May 14, 202527.1627.1927.0727.1027.100.07%128,990
May 13, 202526.8527.1426.8227.0827.080.78%350,461
May 12, 202526.8926.8926.6626.8726.872.46%118,346
May 9, 202526.3126.3726.2026.2326.230.25%87,652
May 8, 202526.2226.2726.1126.1626.160.35%154,497
May 7, 202526.1126.1625.9526.0726.07-0.34%1,046,312
May 6, 202526.1326.2426.0826.1626.16-0.27%61,627
May 5, 202526.2026.3226.2026.2326.23-0.03%76,944
May 2, 202526.2626.2626.1626.2426.242.07%119,248
May 1, 202525.8625.8625.6925.7125.710.29%106,362
Apr 30, 202525.4325.6725.2925.6325.630.12%198,247
Apr 29, 202525.5325.6425.4825.6025.600.47%301,538
Apr 28, 202525.4825.5125.3425.4825.480.20%154,298
Apr 25, 202525.2925.4325.2325.4325.430.15%189,539
Apr 24, 202525.0825.4125.0525.3925.391.24%74,484
Apr 23, 202525.1725.2925.0025.0825.081.34%391,490
Apr 22, 202524.5424.8124.5224.7524.751.97%110,963
Apr 21, 202524.4524.4524.0824.2724.27-0.61%75,075
Apr 17, 202524.4324.5624.3124.4224.420.91%145,513
Apr 16, 202524.3424.4924.0924.2024.20-1.35%101,516