Capital Group Ultra Short Income ETF (CGUI)
NYSEARCA: CGUI · Real-Time Price · USD
25.21
+0.01 (0.04%)
May 13, 2025, 1:54 PM - Market open
CGUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | - | 0.10% | 148 |
| May 12, 2025 | 25.22 | 25.22 | 25.18 | 25.20 | 25.20 | -0.10% | 1,509,552 |
| May 9, 2025 | 25.22 | 25.22 | 25.19 | 25.22 | 25.22 | 0.08% | 32,243 |
| May 8, 2025 | 25.23 | 25.23 | 25.20 | 25.20 | 25.20 | -0.06% | 8,679 |
| May 7, 2025 | 25.21 | 25.22 | 25.20 | 25.22 | 25.22 | 0.06% | 40,651 |
| May 6, 2025 | 25.19 | 25.20 | 25.19 | 25.20 | 25.20 | - | 11,908 |
| May 5, 2025 | 25.19 | 25.20 | 25.19 | 25.20 | 25.20 | 0.04% | 487,631 |
| May 2, 2025 | 25.22 | 25.22 | 25.18 | 25.19 | 25.19 | - | 1,703,103 |
| May 1, 2025 | 25.21 | 25.22 | 25.19 | 25.19 | 25.19 | 0.04% | 21,887 |
| Apr 30, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.43% | 3,804 |
| Apr 29, 2025 | 25.28 | 25.30 | 25.28 | 25.29 | 25.19 | 0.08% | 4,771 |
| Apr 28, 2025 | 25.27 | 25.28 | 25.27 | 25.27 | 25.17 | 0.04% | 6,392 |
| Apr 25, 2025 | 25.26 | 25.27 | 25.25 | 25.26 | 25.16 | -0.04% | 26,235 |
| Apr 24, 2025 | 25.24 | 25.28 | 25.23 | 25.27 | 25.17 | 0.08% | 16,901 |
| Apr 23, 2025 | 25.24 | 25.25 | 25.24 | 25.25 | 25.15 | 0.04% | 599 |
| Apr 22, 2025 | 25.23 | 25.24 | 25.23 | 25.24 | 25.14 | 0.04% | 2,274 |
| Apr 21, 2025 | 25.23 | 25.23 | 25.22 | 25.23 | 25.13 | -0.04% | 514 |
| Apr 17, 2025 | 25.24 | 25.25 | 25.23 | 25.24 | 25.14 | - | 13,023 |
| Apr 16, 2025 | 25.24 | 25.24 | 25.23 | 25.24 | 25.14 | - | 4,785 |
| Apr 15, 2025 | 25.21 | 25.24 | 25.21 | 25.24 | 25.14 | 0.08% | 31,536 |
| Apr 14, 2025 | 25.18 | 25.22 | 25.18 | 25.22 | 25.12 | 0.02% | 7,601 |
| Apr 11, 2025 | 25.19 | 25.22 | 25.19 | 25.22 | 25.12 | 0.06% | 19,559 |
| Apr 10, 2025 | 25.19 | 25.20 | 25.19 | 25.20 | 25.10 | - | 5,693 |
| Apr 9, 2025 | 25.17 | 25.20 | 25.16 | 25.20 | 25.10 | -0.02% | 18,039 |
| Apr 8, 2025 | 25.20 | 25.21 | 25.19 | 25.21 | 25.11 | -0.06% | 41,887 |
| Apr 7, 2025 | 25.20 | 25.22 | 25.20 | 25.22 | 25.12 | -0.04% | 21,584 |
| Apr 4, 2025 | 25.23 | 25.26 | 25.21 | 25.23 | 25.13 | 0.02% | 56,922 |
| Apr 3, 2025 | 25.22 | 25.23 | 25.21 | 25.23 | 25.13 | 0.10% | 7,143 |
| Apr 2, 2025 | 25.19 | 25.21 | 25.19 | 25.20 | 25.10 | 0.04% | 25,097 |
| Apr 1, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.09 | - | 12 |
| Mar 31, 2025 | 25.18 | 25.20 | 25.18 | 25.19 | 25.09 | 0.02% | 15,093 |
| Mar 28, 2025 | 25.16 | 25.19 | 25.16 | 25.19 | 25.09 | -0.35% | 14,919 |
| Mar 27, 2025 | 25.26 | 25.28 | 25.26 | 25.28 | 25.08 | 0.06% | 54,371 |
| Mar 26, 2025 | 25.27 | 25.27 | 25.25 | 25.26 | 25.07 | -0.04% | 65,995 |
| Mar 25, 2025 | 25.25 | 25.28 | 25.24 | 25.27 | 25.08 | 0.08% | 21,434 |
| Mar 24, 2025 | 25.24 | 25.26 | 25.24 | 25.25 | 25.06 | - | 11,468 |
| Mar 21, 2025 | 25.26 | 25.26 | 25.24 | 25.25 | 25.06 | 0.04% | 5,125 |
| Mar 20, 2025 | 25.25 | 25.25 | 25.23 | 25.24 | 25.05 | 0.04% | 21,905 |
| Mar 19, 2025 | 25.24 | 25.24 | 25.23 | 25.23 | 25.04 | 0.04% | 3,011 |
| Mar 18, 2025 | 25.23 | 25.24 | 25.21 | 25.22 | 25.03 | 0.04% | 8,013 |
| Mar 17, 2025 | 25.22 | 25.23 | 25.20 | 25.21 | 25.02 | -0.08% | 31,632 |
| Mar 14, 2025 | 25.24 | 25.24 | 25.23 | 25.23 | 25.04 | - | 24,650 |
| Mar 13, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.04 | 0.12% | 2,217 |
| Mar 12, 2025 | 25.23 | 25.23 | 25.20 | 25.20 | 25.01 | -0.04% | 12,405 |
| Mar 11, 2025 | 25.22 | 25.23 | 25.21 | 25.21 | 25.02 | -0.08% | 22,790 |
| Mar 10, 2025 | 25.22 | 25.24 | 25.22 | 25.23 | 25.04 | 0.04% | 16,142 |
| Mar 7, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.03 | 0.04% | 9,578 |
| Mar 6, 2025 | 25.20 | 25.22 | 25.20 | 25.21 | 25.02 | -0.04% | 10,417 |
| Mar 5, 2025 | 25.22 | 25.22 | 25.21 | 25.22 | 25.03 | 0.10% | 4,901 |
| Mar 4, 2025 | 25.19 | 25.20 | 25.19 | 25.20 | 25.00 | -0.08% | 16,842 |