Capital Group Core Equity ETF (CGUS)

CGUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	34.53	34.63	34.26	34.62	34.62	3.37%	1,464,600
May 9, 2025	33.68	33.73	33.43	33.49	33.49	-0.27%	929,082
May 8, 2025	33.58	33.88	33.38	33.58	33.58	0.72%	837,945
May 7, 2025	33.37	33.47	33.08	33.34	33.34	0.18%	1,345,105
May 6, 2025	33.30	33.50	33.21	33.28	33.28	-0.95%	892,334
May 5, 2025	33.58	33.79	33.53	33.60	33.60	-0.50%	603,990
May 2, 2025	33.62	33.87	33.51	33.77	33.77	1.66%	1,444,820
May 1, 2025	33.31	33.50	33.18	33.22	33.22	0.88%	912,009
Apr 30, 2025	32.56	33.02	32.20	32.93	32.93	0.15%	1,206,608
Apr 29, 2025	32.67	32.95	32.43	32.88	32.88	0.40%	1,841,936
Apr 28, 2025	32.78	32.89	32.40	32.75	32.75	0.15%	1,764,817
Apr 25, 2025	32.58	32.72	32.35	32.70	32.70	0.62%	1,211,758
Apr 24, 2025	31.90	32.53	31.83	32.50	32.50	2.14%	1,419,785
Apr 23, 2025	32.09	32.40	31.72	31.82	31.82	1.63%	1,539,053
Apr 22, 2025	30.98	31.43	30.90	31.31	31.31	2.02%	1,028,629
Apr 21, 2025	31.12	31.12	30.40	30.69	30.69	-2.14%	1,575,129
Apr 17, 2025	31.49	31.62	31.23	31.36	31.36	-0.41%	990,896
Apr 16, 2025	31.76	31.97	31.19	31.49	31.49	-1.72%	2,004,498
Apr 15, 2025	32.15	32.38	31.98	32.04	32.04	-0.44%	2,087,899
Apr 14, 2025	32.48	32.50	31.88	32.18	32.18	0.56%	1,293,305
Apr 11, 2025	31.34	32.12	31.22	32.00	32.00	1.72%	1,777,669
Apr 10, 2025	31.94	31.94	30.65	31.46	31.46	-3.29%	1,529,152
Apr 9, 2025	29.69	32.84	29.64	32.53	32.53	8.69%	2,368,652
Apr 8, 2025	31.32	31.39	29.51	29.93	29.93	-0.76%	2,731,719
Apr 7, 2025	29.37	31.14	28.95	30.16	30.16	-0.33%	3,046,412
Apr 4, 2025	31.34	31.44	30.26	30.26	30.26	-5.85%	2,836,108
Apr 3, 2025	32.66	32.78	32.10	32.14	32.14	-4.54%	2,801,038
Apr 2, 2025	33.17	33.80	33.16	33.67	33.67	0.48%	1,140,622
Apr 1, 2025	33.28	33.64	33.12	33.51	33.51	0.33%	1,034,934
Mar 31, 2025	32.90	33.48	32.68	33.40	33.40	0.30%	1,060,109
Mar 28, 2025	33.88	33.94	33.26	33.30	33.22	-2.00%	911,809
Mar 27, 2025	33.98	34.18	33.85	33.98	33.89	-0.26%	1,680,876
Mar 26, 2025	34.42	34.48	33.98	34.07	33.98	-1.05%	1,101,007
Mar 25, 2025	34.44	34.51	34.31	34.43	34.34	0.26%	1,030,788
Mar 24, 2025	34.17	34.38	34.17	34.34	34.25	1.48%	1,386,203
Mar 21, 2025	33.60	33.87	33.49	33.84	33.75	0.06%	931,354
Mar 20, 2025	33.74	34.11	33.68	33.82	33.73	-0.38%	846,560
Mar 19, 2025	33.73	34.15	33.67	33.95	33.86	0.98%	1,074,059
Mar 18, 2025	33.80	33.80	33.47	33.62	33.53	-0.86%	1,338,903
Mar 17, 2025	33.58	34.03	33.58	33.91	33.82	0.83%	1,136,599
Mar 14, 2025	33.33	33.68	33.28	33.63	33.54	1.66%	965,533
Mar 13, 2025	33.47	33.52	32.98	33.08	33.00	-1.34%	1,267,976
Mar 12, 2025	33.73	33.77	33.27	33.53	33.45	0.33%	1,160,103
Mar 11, 2025	33.57	33.75	33.16	33.42	33.34	-0.59%	1,444,737
Mar 10, 2025	33.94	34.03	33.31	33.62	33.53	-2.30%	2,535,698
Mar 7, 2025	34.18	34.50	33.81	34.41	34.32	0.41%	974,300
Mar 6, 2025	34.41	34.65	34.10	34.27	34.18	-1.55%	963,168
Mar 5, 2025	34.42	34.92	34.27	34.81	34.72	1.37%	939,388
Mar 4, 2025	34.60	34.82	34.08	34.34	34.25	-1.32%	1,833,038
Mar 3, 2025	35.47	35.51	34.60	34.80	34.71	-1.36%	1,432,865

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.