Skip to main content
Capital Group International Focus Equity ETF (CGXU)
NYSEARCA: CGXU · Real-Time Price · USD
30.31
+0.05 (0.17%)
At close: Dec 5, 2025, 4:00 PM EST
30.31
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

CGXU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.5030.5430.2730.3130.310.17%621,479
Dec 4, 202530.3430.3430.1930.2630.260.33%427,637
Dec 3, 202529.8930.1629.8930.1630.161.17%528,326
Dec 2, 202529.8529.8529.6929.8129.81-0.03%538,913
Dec 1, 202529.8329.9629.7929.8229.82-0.43%589,428
Nov 28, 202529.7929.9829.7829.9529.950.60%213,026
Nov 26, 202529.6029.8429.6029.7729.771.50%456,815
Nov 25, 202529.1129.3628.8929.3329.330.62%734,869
Nov 24, 202528.8929.1928.8929.1529.150.80%477,743
Nov 21, 202528.8129.0528.5428.9228.920.77%1,301,375
Nov 20, 202529.6429.7528.7028.7028.70-1.98%881,447
Nov 19, 202529.2429.4229.0929.2829.280.07%562,659
Nov 18, 202529.2929.4029.0629.2629.26-1.45%814,219
Nov 17, 202529.8630.0029.5729.6929.69-0.98%587,105
Nov 14, 202529.6730.1429.6429.9929.99-0.05%561,679
Nov 13, 202530.5130.5629.9730.0030.00-2.47%711,390
Nov 12, 202530.7030.7730.6730.7630.760.20%602,360
Nov 11, 202530.5830.7530.5430.7030.700.75%499,937
Nov 10, 202530.3830.5030.2530.4730.471.57%507,984
Nov 7, 202529.8030.0029.5530.0030.00-0.07%657,239
Nov 6, 202530.2630.2629.9430.0230.02-0.92%612,588
Nov 5, 202530.0130.3830.0130.3030.300.63%668,456
Nov 4, 202530.2130.3830.1030.1130.11-2.24%798,766
Nov 3, 202530.8630.8630.6430.8030.800.29%472,629
Oct 31, 202530.7930.8230.5730.7130.71-0.13%455,101
Oct 30, 202530.7630.8930.6530.7530.75-0.90%663,141
Oct 29, 202531.1431.2630.9031.0331.030.13%763,525
Oct 28, 202530.9031.0630.8830.9930.990.23%483,426
Oct 27, 202530.9130.9230.7930.9230.921.44%534,758
Oct 24, 202530.5030.5530.4330.4830.480.63%454,218
Oct 23, 202530.1430.3430.1430.2930.290.77%646,001
Oct 22, 202530.1730.2729.8830.0630.06-1.05%824,178
Oct 21, 202530.5330.5330.3530.3830.38-1.04%486,493
Oct 20, 202530.5230.7530.5230.7030.701.99%451,078
Oct 17, 202529.9830.1329.8930.1030.10-0.33%442,247
Oct 16, 202530.3730.3930.0430.2030.200.63%524,909
Oct 15, 202530.1030.1429.8130.0130.011.18%348,074
Oct 14, 202529.5029.8629.3029.6629.66-0.87%553,163
Oct 13, 202529.7429.9429.6929.9229.922.05%972,065
Oct 10, 202530.1030.1829.2929.3229.32-3.04%685,528
Oct 9, 202530.5030.5430.1330.2430.24-0.46%364,608
Oct 8, 202530.1530.3830.1530.3830.380.93%667,854
Oct 7, 202530.3230.3730.0530.1030.10-0.86%478,484
Oct 6, 202530.4030.4730.3630.3630.360.07%371,556
Oct 3, 202530.2830.4030.2530.3430.341.03%375,961
Oct 2, 202530.1430.2029.8630.0330.030.67%471,817
Oct 1, 202529.6929.9029.6929.8329.830.71%600,740
Sep 30, 202529.4829.6429.4629.6229.620.20%364,119
Sep 29, 202529.4829.6329.4829.5629.560.68%603,677
Sep 26, 202529.2329.3629.1829.3629.360.55%563,606