Capital Group Growth ETF (CGGR)
NYSEARCA: CGGR · Real-Time Price · USD
44.61
+0.15 (0.34%)
Dec 5, 2025, 4:00 PM EST - Market closed
CGGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.55 | 44.86 | 44.52 | 44.61 | 44.61 | 0.34% | 1,707,029 |
| Dec 4, 2025 | 44.60 | 44.60 | 44.22 | 44.46 | 44.46 | 0.32% | 2,034,193 |
| Dec 3, 2025 | 44.00 | 44.40 | 43.94 | 44.32 | 44.32 | 0.50% | 2,366,804 |
| Dec 2, 2025 | 44.16 | 44.29 | 43.91 | 44.10 | 44.10 | 0.25% | 2,657,423 |
| Dec 1, 2025 | 43.89 | 44.23 | 43.84 | 43.99 | 43.99 | -0.65% | 1,823,687 |
| Nov 28, 2025 | 44.10 | 44.33 | 44.09 | 44.28 | 44.28 | 0.75% | 777,441 |
| Nov 26, 2025 | 43.84 | 44.12 | 43.72 | 43.95 | 43.95 | 0.73% | 1,708,739 |
| Nov 25, 2025 | 43.18 | 43.72 | 42.74 | 43.63 | 43.63 | 1.18% | 3,146,502 |
| Nov 24, 2025 | 42.43 | 43.21 | 42.41 | 43.12 | 43.12 | 2.35% | 2,413,195 |
| Nov 21, 2025 | 41.88 | 42.55 | 41.42 | 42.13 | 42.13 | 0.89% | 4,157,543 |
| Nov 20, 2025 | 43.38 | 43.56 | 41.70 | 41.76 | 41.76 | -1.90% | 4,076,258 |
| Nov 19, 2025 | 42.40 | 42.88 | 42.11 | 42.57 | 42.57 | 0.50% | 2,949,771 |
| Nov 18, 2025 | 42.36 | 42.74 | 41.91 | 42.36 | 42.36 | -0.82% | 4,384,647 |
| Nov 17, 2025 | 42.99 | 43.38 | 42.42 | 42.71 | 42.71 | -0.93% | 3,077,210 |
| Nov 14, 2025 | 42.51 | 43.47 | 42.34 | 43.11 | 43.11 | -0.14% | 3,419,406 |
| Nov 13, 2025 | 43.95 | 44.00 | 43.01 | 43.17 | 43.17 | -2.26% | 4,064,221 |
| Nov 12, 2025 | 44.44 | 44.44 | 43.96 | 44.17 | 44.17 | -0.16% | 2,582,457 |
| Nov 11, 2025 | 44.21 | 44.31 | 43.97 | 44.24 | 44.24 | -0.27% | 2,339,221 |
| Nov 10, 2025 | 44.11 | 44.43 | 43.96 | 44.36 | 44.36 | 1.98% | 3,033,421 |
| Nov 7, 2025 | 43.15 | 43.50 | 42.57 | 43.50 | 43.50 | 0.07% | 3,653,278 |
| Nov 6, 2025 | 44.17 | 44.17 | 43.29 | 43.47 | 43.47 | -1.70% | 3,051,378 |
| Nov 5, 2025 | 43.89 | 44.46 | 43.77 | 44.22 | 44.22 | 0.91% | 2,944,808 |
| Nov 4, 2025 | 44.07 | 44.47 | 43.78 | 43.82 | 43.82 | -2.34% | 3,306,113 |
| Nov 3, 2025 | 45.16 | 45.16 | 44.70 | 44.87 | 44.87 | - | 2,051,634 |
| Oct 31, 2025 | 45.00 | 45.05 | 44.58 | 44.87 | 44.87 | 0.65% | 2,990,517 |
| Oct 30, 2025 | 44.96 | 45.16 | 44.55 | 44.58 | 44.58 | -2.30% | 3,606,581 |
| Oct 29, 2025 | 45.69 | 45.79 | 45.29 | 45.63 | 45.63 | -0.11% | 3,216,189 |
| Oct 28, 2025 | 45.72 | 45.84 | 45.58 | 45.68 | 45.68 | 0.26% | 3,060,388 |
| Oct 27, 2025 | 45.44 | 45.62 | 45.33 | 45.56 | 45.56 | 1.40% | 2,248,587 |
| Oct 24, 2025 | 45.01 | 45.12 | 44.89 | 44.93 | 44.93 | 0.72% | 2,184,440 |
| Oct 23, 2025 | 44.14 | 44.65 | 44.10 | 44.61 | 44.61 | 0.97% | 3,248,643 |
| Oct 22, 2025 | 44.58 | 44.61 | 43.81 | 44.18 | 44.18 | -0.65% | 3,520,713 |
| Oct 21, 2025 | 44.50 | 44.64 | 44.32 | 44.47 | 44.47 | -0.18% | 2,222,263 |
| Oct 20, 2025 | 44.28 | 44.60 | 44.23 | 44.55 | 44.55 | 1.34% | 2,375,607 |
| Oct 17, 2025 | 43.59 | 44.06 | 43.46 | 43.96 | 43.96 | 0.37% | 13,399,267 |
| Oct 16, 2025 | 44.38 | 44.51 | 43.53 | 43.80 | 43.80 | -0.61% | 3,704,678 |
| Oct 15, 2025 | 44.26 | 44.53 | 43.68 | 44.07 | 44.07 | 0.55% | 2,640,313 |
| Oct 14, 2025 | 43.47 | 44.16 | 43.10 | 43.83 | 43.83 | -0.43% | 3,224,504 |
| Oct 13, 2025 | 43.69 | 44.06 | 43.57 | 44.02 | 44.02 | 2.28% | 2,562,707 |
| Oct 10, 2025 | 44.54 | 44.65 | 43.00 | 43.04 | 43.04 | -3.19% | 4,028,900 |
| Oct 9, 2025 | 44.56 | 44.56 | 44.27 | 44.46 | 44.46 | -0.18% | 2,637,907 |
| Oct 8, 2025 | 44.33 | 44.56 | 44.24 | 44.54 | 44.54 | 0.81% | 2,401,748 |
| Oct 7, 2025 | 44.61 | 44.62 | 43.99 | 44.18 | 44.18 | -0.83% | 2,466,033 |
| Oct 6, 2025 | 44.47 | 44.63 | 44.25 | 44.55 | 44.55 | 0.70% | 2,699,339 |
| Oct 3, 2025 | 44.40 | 44.49 | 44.04 | 44.24 | 44.24 | - | 2,504,973 |
| Oct 2, 2025 | 44.47 | 44.47 | 44.03 | 44.24 | 44.24 | 0.18% | 2,510,315 |
| Oct 1, 2025 | 43.74 | 44.26 | 43.68 | 44.16 | 44.16 | 0.55% | 3,221,483 |
| Sep 30, 2025 | 43.89 | 43.95 | 43.53 | 43.92 | 43.92 | 0.07% | 2,941,087 |
| Sep 29, 2025 | 43.99 | 44.04 | 43.80 | 43.89 | 43.89 | 0.57% | 2,381,162 |
| Sep 26, 2025 | 43.61 | 43.71 | 43.31 | 43.64 | 43.64 | 0.39% | 2,411,018 |
| Sep 25, 2025 | 43.56 | 43.67 | 43.18 | 43.47 | 43.47 | -1.14% | 3,121,361 |
| Sep 24, 2025 | 44.32 | 44.32 | 43.81 | 43.97 | 43.97 | -0.45% | 1,939,120 |
| Sep 23, 2025 | 44.63 | 44.71 | 44.08 | 44.17 | 44.17 | -0.92% | 3,125,287 |
| Sep 22, 2025 | 44.43 | 44.65 | 44.36 | 44.58 | 44.58 | 0.22% | 1,987,727 |
| Sep 19, 2025 | 44.52 | 44.54 | 44.27 | 44.48 | 44.48 | 0.34% | 2,448,388 |
| Sep 18, 2025 | 44.35 | 44.54 | 44.20 | 44.33 | 44.33 | 0.68% | 3,151,091 |
| Sep 17, 2025 | 44.17 | 44.17 | 43.58 | 44.03 | 44.03 | -0.38% | 3,411,976 |
| Sep 16, 2025 | 44.26 | 44.27 | 44.02 | 44.20 | 44.20 | 0.11% | 2,093,184 |
| Sep 15, 2025 | 43.99 | 44.23 | 43.98 | 44.15 | 44.15 | 0.98% | 2,946,660 |
| Sep 12, 2025 | 43.69 | 43.82 | 43.65 | 43.72 | 43.72 | 0.14% | 2,051,226 |
| Sep 11, 2025 | 43.57 | 43.77 | 43.42 | 43.66 | 43.66 | 0.83% | 2,532,107 |
| Sep 10, 2025 | 43.59 | 43.59 | 43.17 | 43.30 | 43.30 | 0.02% | 2,994,787 |
| Sep 9, 2025 | 43.18 | 43.31 | 42.98 | 43.29 | 43.29 | 0.44% | 3,014,262 |
| Sep 8, 2025 | 43.08 | 43.21 | 43.05 | 43.10 | 43.10 | 0.51% | 2,693,665 |
| Sep 5, 2025 | 43.19 | 43.21 | 42.48 | 42.88 | 42.88 | 0.59% | 3,239,988 |
| Sep 4, 2025 | 42.28 | 42.65 | 42.18 | 42.63 | 42.63 | 1.04% | 2,152,159 |
| Sep 3, 2025 | 42.28 | 42.40 | 41.99 | 42.19 | 42.19 | 0.38% | 2,530,969 |
| Sep 2, 2025 | 41.66 | 42.04 | 41.48 | 42.03 | 42.03 | -0.61% | 3,075,067 |
| Aug 29, 2025 | 42.64 | 42.73 | 42.15 | 42.29 | 42.29 | -1.01% | 2,896,339 |
| Aug 28, 2025 | 42.49 | 42.74 | 42.46 | 42.72 | 42.72 | 0.71% | 3,327,855 |
| Aug 27, 2025 | 42.41 | 42.49 | 42.27 | 42.42 | 42.42 | 0.09% | 2,341,548 |
| Aug 26, 2025 | 42.12 | 42.41 | 42.11 | 42.38 | 42.38 | 0.57% | 2,813,811 |
| Aug 25, 2025 | 42.21 | 42.35 | 42.12 | 42.14 | 42.14 | -0.26% | 2,417,666 |
| Aug 22, 2025 | 41.49 | 42.37 | 41.44 | 42.25 | 42.25 | 2.08% | 3,711,282 |
| Aug 21, 2025 | 41.41 | 41.57 | 41.21 | 41.39 | 41.39 | -0.39% | 3,028,723 |
| Aug 20, 2025 | 41.66 | 41.68 | 40.98 | 41.55 | 41.55 | -0.57% | 3,606,474 |
| Aug 19, 2025 | 42.34 | 42.34 | 41.71 | 41.79 | 41.79 | -1.35% | 2,797,837 |
| Aug 18, 2025 | 42.26 | 42.39 | 42.12 | 42.36 | 42.36 | 0.19% | 2,863,140 |
| Aug 15, 2025 | 42.45 | 42.45 | 42.16 | 42.28 | 42.28 | -0.07% | 2,973,380 |
| Aug 14, 2025 | 42.19 | 42.43 | 42.13 | 42.31 | 42.31 | -0.19% | 3,118,437 |
| Aug 13, 2025 | 42.62 | 42.62 | 42.20 | 42.39 | 42.39 | -0.02% | 3,417,594 |
| Aug 12, 2025 | 42.07 | 42.43 | 41.89 | 42.40 | 42.40 | 1.46% | 2,547,324 |
| Aug 11, 2025 | 41.84 | 42.09 | 41.74 | 41.79 | 41.79 | -0.02% | 2,605,063 |
| Aug 8, 2025 | 41.81 | 41.95 | 41.72 | 41.80 | 41.80 | 0.24% | 3,140,470 |
| Aug 7, 2025 | 42.07 | 42.09 | 41.35 | 41.70 | 41.70 | -0.17% | 3,150,359 |
| Aug 6, 2025 | 41.48 | 41.80 | 41.36 | 41.77 | 41.77 | 1.06% | 2,712,671 |
| Aug 5, 2025 | 41.74 | 41.82 | 41.24 | 41.33 | 41.33 | -1.08% | 2,706,633 |
| Aug 4, 2025 | 41.28 | 41.83 | 41.26 | 41.78 | 41.78 | 2.13% | 3,498,086 |
| Aug 1, 2025 | 41.14 | 41.17 | 40.58 | 40.91 | 40.91 | -1.97% | 3,290,387 |
| Jul 31, 2025 | 42.37 | 42.37 | 41.65 | 41.73 | 41.73 | 0.24% | 3,542,176 |
| Jul 30, 2025 | 41.65 | 41.84 | 41.36 | 41.63 | 41.63 | 0.24% | 3,473,130 |
| Jul 29, 2025 | 41.86 | 41.88 | 41.45 | 41.53 | 41.53 | -0.60% | 2,481,842 |
| Jul 28, 2025 | 41.78 | 41.88 | 41.70 | 41.78 | 41.78 | 0.19% | 2,385,229 |
| Jul 25, 2025 | 41.46 | 41.76 | 41.45 | 41.70 | 41.70 | 0.55% | 2,303,447 |
| Jul 24, 2025 | 41.60 | 41.62 | 41.42 | 41.47 | 41.47 | -0.22% | 2,064,243 |
| Jul 23, 2025 | 41.40 | 41.57 | 41.25 | 41.56 | 41.56 | 0.78% | 3,285,732 |
| Jul 22, 2025 | 41.45 | 41.45 | 40.92 | 41.24 | 41.24 | -0.36% | 3,046,288 |
| Jul 21, 2025 | 41.41 | 41.59 | 41.38 | 41.39 | 41.39 | 0.22% | 2,395,237 |
| Jul 18, 2025 | 41.50 | 41.50 | 41.15 | 41.30 | 41.30 | -0.07% | 2,559,186 |
| Jul 17, 2025 | 41.08 | 41.39 | 41.03 | 41.33 | 41.33 | 0.68% | 3,145,252 |