Capital Group New Geography Equity ETF (CGNG)
NYSEARCA: CGNG · Real-Time Price · USD
27.07
+0.20 (0.74%)
May 13, 2025, 11:30 AM - Market open
CGNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 26.89 | 26.89 | 26.66 | 26.87 | 26.87 | 2.46% | 118,346 |
| May 9, 2025 | 26.31 | 26.37 | 26.20 | 26.23 | 26.23 | 0.25% | 87,652 |
| May 8, 2025 | 26.22 | 26.27 | 26.11 | 26.16 | 26.16 | 0.35% | 154,497 |
| May 7, 2025 | 26.11 | 26.16 | 25.95 | 26.07 | 26.07 | -0.34% | 1,046,312 |
| May 6, 2025 | 26.13 | 26.24 | 26.08 | 26.16 | 26.16 | -0.27% | 61,627 |
| May 5, 2025 | 26.20 | 26.32 | 26.20 | 26.23 | 26.23 | -0.03% | 76,944 |
| May 2, 2025 | 26.26 | 26.26 | 26.16 | 26.24 | 26.24 | 2.07% | 119,248 |
| May 1, 2025 | 25.86 | 25.86 | 25.69 | 25.71 | 25.71 | 0.29% | 106,362 |
| Apr 30, 2025 | 25.43 | 25.67 | 25.29 | 25.63 | 25.63 | 0.12% | 198,247 |
| Apr 29, 2025 | 25.53 | 25.64 | 25.48 | 25.60 | 25.60 | 0.47% | 301,538 |
| Apr 28, 2025 | 25.48 | 25.51 | 25.34 | 25.48 | 25.48 | 0.20% | 154,298 |
| Apr 25, 2025 | 25.29 | 25.43 | 25.23 | 25.43 | 25.43 | 0.15% | 189,539 |
| Apr 24, 2025 | 25.08 | 25.41 | 25.05 | 25.39 | 25.39 | 1.24% | 74,484 |
| Apr 23, 2025 | 25.17 | 25.29 | 25.00 | 25.08 | 25.08 | 1.34% | 391,490 |
| Apr 22, 2025 | 24.54 | 24.81 | 24.52 | 24.75 | 24.75 | 1.97% | 110,963 |
| Apr 21, 2025 | 24.45 | 24.45 | 24.08 | 24.27 | 24.27 | -0.61% | 75,075 |
| Apr 17, 2025 | 24.43 | 24.56 | 24.31 | 24.42 | 24.42 | 0.91% | 145,513 |
| Apr 16, 2025 | 24.34 | 24.49 | 24.09 | 24.20 | 24.20 | -1.35% | 101,516 |
| Apr 15, 2025 | 24.50 | 24.61 | 24.43 | 24.53 | 24.53 | 0.53% | 172,609 |
| Apr 14, 2025 | 24.47 | 24.55 | 24.23 | 24.40 | 24.40 | 0.99% | 92,716 |
| Apr 11, 2025 | 23.75 | 24.19 | 23.69 | 24.16 | 24.16 | 2.16% | 188,736 |
| Apr 10, 2025 | 23.90 | 23.90 | 23.17 | 23.65 | 23.65 | -2.15% | 128,399 |
| Apr 9, 2025 | 22.52 | 24.25 | 22.38 | 24.17 | 24.17 | 7.33% | 122,489 |
| Apr 8, 2025 | 23.54 | 23.59 | 22.28 | 22.52 | 22.52 | -0.71% | 284,964 |
| Apr 7, 2025 | 22.35 | 23.47 | 22.22 | 22.68 | 22.68 | -2.28% | 155,047 |
| Apr 4, 2025 | 23.80 | 23.82 | 23.10 | 23.21 | 23.21 | -6.03% | 922,996 |
| Apr 3, 2025 | 24.80 | 24.93 | 24.70 | 24.70 | 24.70 | -2.56% | 78,204 |
| Apr 2, 2025 | 25.16 | 25.41 | 25.15 | 25.35 | 25.35 | 0.36% | 66,247 |
| Apr 1, 2025 | 25.13 | 25.29 | 25.04 | 25.26 | 25.26 | 0.40% | 268,261 |
| Mar 31, 2025 | 24.99 | 25.19 | 24.83 | 25.16 | 25.16 | -0.55% | 49,912 |
| Mar 28, 2025 | 25.59 | 25.61 | 25.26 | 25.30 | 25.30 | -1.79% | 76,077 |
| Mar 27, 2025 | 25.70 | 25.84 | 25.66 | 25.76 | 25.76 | 0.35% | 76,139 |
| Mar 26, 2025 | 25.95 | 25.95 | 25.62 | 25.67 | 25.67 | -1.39% | 110,170 |
| Mar 25, 2025 | 26.02 | 26.09 | 26.01 | 26.03 | 26.03 | 0.17% | 60,572 |
| Mar 24, 2025 | 25.99 | 26.07 | 25.94 | 25.99 | 25.99 | 0.62% | 62,949 |
| Mar 21, 2025 | 25.71 | 25.83 | 25.66 | 25.83 | 25.83 | -0.31% | 73,551 |
| Mar 20, 2025 | 25.81 | 25.99 | 25.81 | 25.91 | 25.91 | -0.65% | 68,311 |
| Mar 19, 2025 | 25.97 | 26.17 | 25.89 | 26.08 | 26.08 | 1.01% | 163,491 |
| Mar 18, 2025 | 25.95 | 25.95 | 25.69 | 25.82 | 25.82 | -0.31% | 64,223 |
| Mar 17, 2025 | 25.65 | 25.96 | 25.65 | 25.90 | 25.90 | 1.17% | 116,197 |
| Mar 14, 2025 | 25.40 | 25.61 | 25.37 | 25.60 | 25.60 | 2.24% | 80,208 |
| Mar 13, 2025 | 25.13 | 25.17 | 25.00 | 25.04 | 25.04 | -0.91% | 109,952 |
| Mar 12, 2025 | 25.25 | 25.29 | 25.04 | 25.27 | 25.27 | 0.84% | 85,323 |
| Mar 11, 2025 | 25.09 | 25.22 | 24.89 | 25.06 | 25.06 | 0.56% | 126,741 |
| Mar 10, 2025 | 25.19 | 25.22 | 24.76 | 24.92 | 24.92 | -3.00% | 350,099 |
| Mar 7, 2025 | 25.58 | 25.70 | 25.33 | 25.69 | 25.69 | 0.39% | 324,640 |
| Mar 6, 2025 | 25.69 | 25.85 | 25.56 | 25.59 | 25.59 | -1.04% | 190,262 |
| Mar 5, 2025 | 25.57 | 25.92 | 25.54 | 25.86 | 25.86 | 2.54% | 109,229 |
| Mar 4, 2025 | 25.07 | 25.45 | 24.88 | 25.22 | 25.22 | 0.40% | 85,950 |
| Mar 3, 2025 | 25.62 | 25.62 | 25.06 | 25.12 | 25.12 | -0.85% | 53,277 |