Capital Group U.S. Large Growth ETF (CGGG)
NYSEARCA: CGGG · Real-Time Price · USD
28.45
-0.39 (-1.35%)
Apr 28, 2026, 4:00 PM EDT - Market closed
CGGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.47 | 28.58 | 28.36 | 28.45 | 28.45 | -1.35% | 21,543 |
| Apr 27, 2026 | 28.73 | 28.86 | 28.68 | 28.84 | 28.84 | 0.31% | 8,158 |
| Apr 24, 2026 | 28.42 | 28.77 | 28.38 | 28.75 | 28.75 | 1.11% | 109,463 |
| Apr 23, 2026 | 28.61 | 28.66 | 28.22 | 28.43 | 28.43 | -1.15% | 5,205 |
| Apr 22, 2026 | 28.64 | 28.77 | 28.63 | 28.76 | 28.76 | 1.10% | 5,848 |
| Apr 21, 2026 | 28.76 | 28.87 | 28.44 | 28.45 | 28.45 | -1.15% | 11,231 |
| Apr 20, 2026 | 28.74 | 28.79 | 28.59 | 28.78 | 28.78 | 0.30% | 17,876 |
| Apr 17, 2026 | 28.63 | 28.81 | 28.60 | 28.69 | 28.69 | 2.04% | 9,035 |
| Apr 16, 2026 | 28.32 | 28.32 | 28.00 | 28.12 | 28.12 | -0.30% | 22,399 |
| Apr 15, 2026 | 27.92 | 28.21 | 27.92 | 28.21 | 28.21 | 1.48% | 17,437 |
| Apr 14, 2026 | 27.47 | 27.84 | 27.47 | 27.80 | 27.80 | 1.89% | 63,874 |
| Apr 13, 2026 | 26.67 | 27.28 | 26.67 | 27.28 | 27.28 | 1.87% | 54,903 |
| Apr 10, 2026 | 26.81 | 26.93 | 26.76 | 26.78 | 26.78 | 0.30% | 4,403 |
| Apr 9, 2026 | 26.44 | 26.76 | 26.32 | 26.70 | 26.70 | 0.74% | 32,803 |
| Apr 8, 2026 | 26.83 | 26.83 | 26.41 | 26.51 | 26.51 | 3.22% | 45,016 |
| Apr 7, 2026 | 25.53 | 25.68 | 25.28 | 25.68 | 25.68 | 0.18% | 9,774 |
| Apr 6, 2026 | 25.53 | 25.64 | 25.51 | 25.63 | 25.63 | 0.58% | 36,382 |
| Apr 2, 2026 | 24.98 | 25.56 | 24.95 | 25.48 | 25.48 | -0.29% | 31,916 |
| Apr 1, 2026 | 25.62 | 25.75 | 25.49 | 25.56 | 25.56 | 0.85% | 66,109 |
| Mar 31, 2026 | 24.74 | 25.36 | 24.70 | 25.34 | 25.34 | 3.94% | 19,079 |
| Mar 30, 2026 | 24.63 | 24.63 | 24.29 | 24.38 | 24.38 | -0.49% | 8,153 |
| Mar 27, 2026 | 24.82 | 24.86 | 24.50 | 24.50 | 24.50 | -2.47% | 6,631 |
| Mar 26, 2026 | 25.49 | 25.58 | 25.12 | 25.12 | 25.12 | -2.45% | 10,218 |
| Mar 25, 2026 | 25.94 | 25.94 | 25.69 | 25.75 | 25.75 | 0.75% | 17,654 |
| Mar 24, 2026 | 25.66 | 25.67 | 25.49 | 25.56 | 25.56 | -1.18% | 2,112 |
| Mar 23, 2026 | 25.90 | 26.12 | 25.84 | 25.87 | 25.86 | 1.77% | 12,639 |
| Mar 20, 2026 | 25.62 | 25.65 | 25.34 | 25.41 | 25.41 | -1.98% | 5,101 |
| Mar 19, 2026 | 25.75 | 25.93 | 25.72 | 25.93 | 25.93 | -0.34% | 4,081 |
| Mar 18, 2026 | 26.41 | 26.44 | 26.02 | 26.02 | 26.02 | -1.64% | 13,225 |
| Mar 17, 2026 | 26.62 | 26.63 | 26.44 | 26.45 | 26.45 | 0.11% | 7,852 |
| Mar 16, 2026 | 26.39 | 26.56 | 26.36 | 26.42 | 26.42 | 1.93% | 24,562 |
| Mar 13, 2026 | 26.38 | 26.38 | 25.92 | 25.92 | 25.92 | -1.14% | 3,771 |
| Mar 12, 2026 | 26.61 | 26.66 | 26.22 | 26.22 | 26.22 | -2.46% | 3,047 |
| Mar 11, 2026 | 27.07 | 27.13 | 26.76 | 26.88 | 26.88 | -0.48% | 9,717 |
| Mar 10, 2026 | 27.02 | 27.26 | 26.99 | 27.01 | 27.01 | -0.36% | 13,560 |
| Mar 9, 2026 | 26.35 | 27.11 | 26.26 | 27.11 | 27.11 | 1.52% | 79,736 |
| Mar 6, 2026 | 26.80 | 26.87 | 26.66 | 26.70 | 26.70 | -1.90% | 18,146 |
| Mar 5, 2026 | 27.22 | 27.37 | 26.95 | 27.22 | 27.22 | 0.03% | 13,377 |
| Mar 4, 2026 | 27.11 | 27.32 | 27.02 | 27.21 | 27.21 | 1.05% | 7,777 |
| Mar 3, 2026 | 26.64 | 26.99 | 26.43 | 26.93 | 26.93 | -1.03% | 10,837 |
| Mar 2, 2026 | 27.01 | 27.29 | 27.01 | 27.21 | 27.21 | -0.30% | 18,877 |
| Feb 27, 2026 | 27.18 | 27.37 | 27.14 | 27.29 | 27.29 | -1.06% | 13,729 |
| Feb 26, 2026 | 27.71 | 27.71 | 27.27 | 27.58 | 27.58 | -0.69% | 18,941 |
| Feb 25, 2026 | 27.56 | 27.80 | 27.56 | 27.78 | 27.77 | 1.40% | 8,441 |
| Feb 24, 2026 | 26.97 | 27.39 | 26.97 | 27.39 | 27.39 | 1.21% | 43,203 |
| Feb 23, 2026 | 27.50 | 27.50 | 27.01 | 27.06 | 27.06 | -1.68% | 31,505 |
| Feb 20, 2026 | 27.35 | 27.64 | 27.35 | 27.53 | 27.53 | 0.74% | 49,860 |
| Feb 19, 2026 | 27.23 | 27.34 | 27.21 | 27.32 | 27.32 | -0.14% | 5,183 |
| Feb 18, 2026 | 27.29 | 27.56 | 27.27 | 27.36 | 27.36 | 0.66% | 19,227 |
| Feb 17, 2026 | 26.94 | 27.31 | 26.81 | 27.18 | 27.18 | 0.59% | 33,213 |
| Feb 13, 2026 | 27.24 | 27.27 | 26.95 | 27.02 | 27.02 | -0.58% | 11,690 |
| Feb 12, 2026 | 27.77 | 27.77 | 27.12 | 27.18 | 27.18 | -1.73% | 33,391 |
| Feb 11, 2026 | 27.92 | 27.92 | 27.58 | 27.66 | 27.66 | -0.79% | 46,540 |
| Feb 10, 2026 | 28.13 | 28.16 | 27.88 | 27.88 | 27.88 | -0.67% | 15,982 |
| Feb 9, 2026 | 27.84 | 28.13 | 27.76 | 28.06 | 28.06 | 1.16% | 14,561 |
| Feb 6, 2026 | 27.43 | 27.74 | 27.24 | 27.74 | 27.74 | 3.05% | 29,876 |
| Feb 5, 2026 | 27.12 | 27.23 | 26.91 | 26.92 | 26.92 | -1.86% | 11,525 |
| Feb 4, 2026 | 27.50 | 27.58 | 27.08 | 27.43 | 27.43 | -1.30% | 71,519 |
| Feb 3, 2026 | 28.38 | 28.38 | 27.54 | 27.79 | 27.79 | -2.11% | 10,205 |
| Feb 2, 2026 | 28.19 | 28.50 | 28.19 | 28.39 | 28.39 | 0.26% | 8,967 |
| Jan 30, 2026 | 28.46 | 28.50 | 28.19 | 28.32 | 28.32 | -1.17% | 17,966 |
| Jan 29, 2026 | 28.78 | 28.78 | 28.18 | 28.65 | 28.65 | -0.14% | 22,095 |
| Jan 28, 2026 | 28.83 | 28.83 | 28.62 | 28.69 | 28.69 | -0.56% | 12,657 |
| Jan 27, 2026 | 28.84 | 28.90 | 28.76 | 28.85 | 28.85 | 0.49% | 4,810 |
| Jan 26, 2026 | 28.62 | 28.82 | 28.62 | 28.71 | 28.71 | 0.56% | 13,291 |
| Jan 23, 2026 | 28.52 | 28.70 | 28.52 | 28.55 | 28.55 | 0.05% | 16,849 |
| Jan 22, 2026 | 28.65 | 28.65 | 28.52 | 28.54 | 28.54 | 0.71% | 18,652 |
| Jan 21, 2026 | 28.00 | 28.44 | 28.00 | 28.34 | 28.34 | 1.09% | 15,945 |
| Jan 20, 2026 | 28.31 | 28.41 | 28.03 | 28.03 | 28.03 | -2.94% | 44,234 |
| Jan 16, 2026 | 28.96 | 28.97 | 28.77 | 28.88 | 28.88 | 0.11% | 17,759 |
| Jan 15, 2026 | 29.10 | 29.10 | 28.84 | 28.85 | 28.85 | 0.19% | 13,158 |
| Jan 14, 2026 | 28.99 | 28.99 | 28.64 | 28.79 | 28.79 | -1.05% | 20,625 |
| Jan 13, 2026 | 29.23 | 29.23 | 28.99 | 29.10 | 29.10 | -0.48% | 46,758 |
| Jan 12, 2026 | 28.98 | 29.31 | 28.98 | 29.24 | 29.24 | 0.07% | 18,409 |
| Jan 9, 2026 | 29.12 | 29.27 | 29.01 | 29.22 | 29.22 | 0.65% | 21,549 |
| Jan 8, 2026 | 28.97 | 29.05 | 28.92 | 29.03 | 29.03 | -0.51% | 29,107 |
| Jan 7, 2026 | 29.11 | 29.38 | 29.11 | 29.18 | 29.18 | 0.34% | 19,686 |
| Jan 6, 2026 | 28.88 | 29.09 | 28.82 | 29.08 | 29.08 | 1.05% | 29,240 |
| Jan 5, 2026 | 28.77 | 28.88 | 28.73 | 28.78 | 28.78 | 0.73% | 35,692 |
| Jan 2, 2026 | 28.78 | 28.80 | 28.47 | 28.57 | 28.57 | - | 15,520 |
| Dec 31, 2025 | 28.85 | 28.85 | 28.57 | 28.57 | 28.57 | -0.75% | 16,812 |
| Dec 30, 2025 | 28.76 | 28.87 | 28.76 | 28.79 | 28.79 | 0.41% | 112,040 |
| Dec 29, 2025 | 28.65 | 28.70 | 28.59 | 28.67 | 28.67 | -0.48% | 14,614 |
| Dec 26, 2025 | 28.82 | 28.84 | 28.78 | 28.81 | 28.81 | -0.10% | 11,679 |
| Dec 24, 2025 | 28.76 | 28.85 | 28.76 | 28.84 | 28.81 | 0.30% | 3,160 |
| Dec 23, 2025 | 28.61 | 28.77 | 28.52 | 28.75 | 28.73 | 0.54% | 21,131 |
| Dec 22, 2025 | 28.54 | 28.60 | 28.51 | 28.60 | 28.57 | 0.76% | 6,326 |
| Dec 19, 2025 | 28.17 | 28.38 | 28.17 | 28.38 | 28.36 | 1.36% | 5,741 |
| Dec 18, 2025 | 28.04 | 28.15 | 27.92 | 28.00 | 27.98 | 1.38% | 5,942 |
| Dec 17, 2025 | 28.03 | 28.03 | 27.62 | 27.62 | 27.60 | -1.72% | 16,093 |
| Dec 16, 2025 | 28.02 | 28.11 | 27.91 | 28.10 | 28.08 | 0.16% | 6,117 |
| Dec 15, 2025 | 28.52 | 28.52 | 28.06 | 28.06 | 28.04 | -0.83% | 4,030 |
| Dec 12, 2025 | 28.75 | 28.77 | 28.29 | 28.29 | 28.27 | -2.16% | 16,010 |
| Dec 11, 2025 | 28.72 | 28.95 | 28.63 | 28.92 | 28.90 | 0.35% | 25,043 |
| Dec 10, 2025 | 28.66 | 28.87 | 28.55 | 28.82 | 28.80 | 0.30% | 15,699 |
| Dec 9, 2025 | 28.69 | 28.79 | 28.68 | 28.73 | 28.71 | 0.17% | 6,894 |
| Dec 8, 2025 | 28.83 | 28.83 | 28.62 | 28.69 | 28.67 | -0.15% | 15,313 |
| Dec 5, 2025 | 28.79 | 28.86 | 28.70 | 28.73 | 28.71 | 0.38% | 22,576 |
| Dec 4, 2025 | 28.64 | 28.67 | 28.54 | 28.62 | 28.60 | 0.13% | 19,333 |
| Dec 3, 2025 | 28.52 | 28.65 | 28.48 | 28.59 | 28.56 | 0.16% | 12,584 |