Capital Group Growth ETF (CGGR)
NYSEARCA: CGGR · Real-Time Price · USD
45.78
-0.04 (-0.09%)
At close: Jun 26, 2026, 4:00 PM EDT
45.74
-0.04 (-0.09%)
After-hours: Jun 26, 2026, 8:00 PM EDT
CGGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 45.36 | 46.31 | 45.32 | 45.78 | 45.78 | -0.09% | 3,271,689 |
| Jun 25, 2026 | 46.25 | 46.25 | 45.47 | 45.82 | 45.82 | 0.42% | 2,365,725 |
| Jun 24, 2026 | 45.68 | 46.13 | 45.40 | 45.63 | 45.63 | 0.15% | 2,457,660 |
| Jun 23, 2026 | 45.57 | 46.12 | 45.51 | 45.56 | 45.56 | -2.44% | 2,719,462 |
| Jun 22, 2026 | 47.04 | 47.23 | 46.54 | 46.70 | 46.70 | -0.55% | 2,014,030 |
| Jun 18, 2026 | 46.84 | 47.04 | 46.42 | 46.96 | 46.96 | 1.89% | 2,042,668 |
| Jun 17, 2026 | 46.78 | 46.94 | 46.02 | 46.09 | 46.09 | -1.22% | 5,053,441 |
| Jun 16, 2026 | 47.03 | 47.22 | 46.63 | 46.66 | 46.66 | -0.91% | 2,671,735 |
| Jun 15, 2026 | 46.75 | 47.24 | 46.75 | 47.09 | 47.09 | 2.77% | 2,733,360 |
| Jun 12, 2026 | 45.84 | 46.06 | 45.31 | 45.82 | 45.82 | 0.11% | 2,157,624 |
| Jun 11, 2026 | 44.80 | 45.85 | 44.47 | 45.77 | 45.77 | 2.67% | 3,095,831 |
| Jun 10, 2026 | 45.25 | 45.69 | 44.56 | 44.58 | 44.58 | -2.39% | 3,218,851 |
| Jun 9, 2026 | 46.16 | 46.59 | 44.45 | 45.67 | 45.67 | -0.22% | 3,814,748 |
| Jun 8, 2026 | 45.93 | 46.10 | 45.66 | 45.77 | 45.77 | 1.08% | 1,893,902 |
| Jun 5, 2026 | 46.70 | 46.76 | 45.11 | 45.28 | 45.28 | -4.09% | 3,647,008 |
| Jun 4, 2026 | 46.80 | 47.34 | 46.69 | 47.21 | 47.21 | -0.13% | 1,498,659 |
| Jun 3, 2026 | 47.53 | 47.60 | 47.08 | 47.27 | 47.27 | -0.76% | 2,100,190 |
| Jun 2, 2026 | 47.73 | 47.73 | 47.40 | 47.63 | 47.63 | -0.29% | 1,960,791 |
| Jun 1, 2026 | 47.74 | 48.02 | 47.58 | 47.77 | 47.77 | 0.08% | 1,777,272 |
| May 29, 2026 | 47.67 | 47.85 | 47.46 | 47.73 | 47.73 | 0.38% | 1,689,775 |
| May 28, 2026 | 47.08 | 47.62 | 46.94 | 47.55 | 47.55 | 0.93% | 4,054,534 |
| May 27, 2026 | 47.09 | 47.19 | 46.88 | 47.11 | 47.11 | 0.53% | 2,406,483 |
| May 26, 2026 | 46.52 | 46.93 | 46.52 | 46.86 | 46.86 | 1.74% | 2,508,197 |
| May 22, 2026 | 46.24 | 46.39 | 46.01 | 46.06 | 46.06 | -0.02% | 1,707,134 |
| May 21, 2026 | 45.79 | 46.33 | 45.66 | 46.07 | 46.07 | 0.26% | 1,885,619 |
| May 20, 2026 | 45.40 | 45.97 | 45.23 | 45.95 | 45.95 | 1.61% | 2,597,916 |
| May 19, 2026 | 45.30 | 45.53 | 45.05 | 45.22 | 45.22 | -0.92% | 3,941,044 |
| May 18, 2026 | 45.80 | 46.00 | 45.30 | 45.64 | 45.64 | -0.31% | 2,357,870 |
| May 15, 2026 | 46.09 | 46.16 | 45.71 | 45.78 | 45.78 | -1.86% | 2,711,699 |
| May 14, 2026 | 46.34 | 46.80 | 46.29 | 46.65 | 46.65 | 0.69% | 1,669,266 |
| May 13, 2026 | 46.08 | 46.49 | 45.62 | 46.33 | 46.33 | 0.83% | 2,215,780 |
| May 12, 2026 | 46.00 | 46.09 | 45.40 | 45.95 | 45.95 | -0.63% | 2,650,164 |
| May 11, 2026 | 46.15 | 46.43 | 46.10 | 46.24 | 46.24 | -0.02% | 2,370,957 |
| May 8, 2026 | 46.02 | 46.28 | 45.99 | 46.25 | 46.25 | 0.70% | 2,128,356 |
| May 7, 2026 | 46.12 | 46.37 | 45.71 | 45.93 | 45.93 | -0.13% | 2,007,557 |
| May 6, 2026 | 45.58 | 46.03 | 45.56 | 45.99 | 45.99 | 1.86% | 2,505,103 |
| May 5, 2026 | 45.23 | 45.34 | 45.13 | 45.15 | 45.15 | 0.65% | 1,834,187 |
| May 4, 2026 | 44.88 | 45.18 | 44.59 | 44.86 | 44.86 | 0.02% | 4,826,469 |
| May 1, 2026 | 44.74 | 45.06 | 44.72 | 44.85 | 44.85 | 0.47% | 1,992,587 |
| Apr 30, 2026 | 44.47 | 44.68 | 43.90 | 44.64 | 44.64 | 0.84% | 1,806,711 |
| Apr 29, 2026 | 44.37 | 44.37 | 44.02 | 44.27 | 44.27 | -0.02% | 2,292,472 |
| Apr 28, 2026 | 44.39 | 44.52 | 44.05 | 44.28 | 44.28 | -1.05% | 2,407,321 |
| Apr 27, 2026 | 44.52 | 44.80 | 44.52 | 44.75 | 44.75 | 0.43% | 1,615,030 |
| Apr 24, 2026 | 44.34 | 44.64 | 44.12 | 44.56 | 44.56 | 0.95% | 2,254,874 |
| Apr 23, 2026 | 44.46 | 44.55 | 43.70 | 44.14 | 44.14 | -1.30% | 3,063,830 |
| Apr 22, 2026 | 44.53 | 44.75 | 44.41 | 44.72 | 44.72 | 1.38% | 2,652,123 |
| Apr 21, 2026 | 44.69 | 44.76 | 44.00 | 44.11 | 44.11 | -0.97% | 3,011,540 |
| Apr 20, 2026 | 44.62 | 44.70 | 44.22 | 44.54 | 44.54 | -0.54% | 2,206,211 |
| Apr 17, 2026 | 44.53 | 45.03 | 44.50 | 44.78 | 44.78 | 1.45% | 2,919,797 |
| Apr 16, 2026 | 44.25 | 44.31 | 43.90 | 44.14 | 44.14 | -0.05% | 2,556,520 |
| Apr 15, 2026 | 43.70 | 44.20 | 43.64 | 44.16 | 44.16 | 1.47% | 3,555,379 |
| Apr 14, 2026 | 42.89 | 43.57 | 42.85 | 43.52 | 43.52 | 2.14% | 3,198,165 |
| Apr 13, 2026 | 41.81 | 42.64 | 41.81 | 42.61 | 42.61 | 1.55% | 3,680,950 |
| Apr 10, 2026 | 42.15 | 42.24 | 41.84 | 41.96 | 41.96 | -0.17% | 1,771,672 |
| Apr 9, 2026 | 41.88 | 42.13 | 41.53 | 42.03 | 42.03 | 0.33% | 3,081,198 |
| Apr 8, 2026 | 42.32 | 42.37 | 41.65 | 41.89 | 41.89 | 3.05% | 3,526,477 |
| Apr 7, 2026 | 40.47 | 40.67 | 40.00 | 40.65 | 40.65 | 0.15% | 2,872,235 |
| Apr 6, 2026 | 40.48 | 40.80 | 40.37 | 40.59 | 40.59 | 0.45% | 2,344,549 |
| Apr 2, 2026 | 39.78 | 40.71 | 39.64 | 40.41 | 40.41 | -0.47% | 3,569,690 |
| Apr 1, 2026 | 40.57 | 40.94 | 40.31 | 40.60 | 40.60 | 1.02% | 3,649,776 |
| Mar 31, 2026 | 39.22 | 40.26 | 39.20 | 40.19 | 40.19 | 3.77% | 4,890,023 |
| Mar 30, 2026 | 39.36 | 39.36 | 38.55 | 38.73 | 38.73 | -0.74% | 4,725,074 |
| Mar 27, 2026 | 39.65 | 39.65 | 38.94 | 39.02 | 39.02 | -2.18% | 4,721,547 |
| Mar 26, 2026 | 40.52 | 40.74 | 39.86 | 39.89 | 39.89 | -2.54% | 3,310,316 |
| Mar 25, 2026 | 41.12 | 41.35 | 40.75 | 40.93 | 40.93 | 0.57% | 2,433,070 |
| Mar 24, 2026 | 40.81 | 40.92 | 40.52 | 40.70 | 40.70 | -0.85% | 4,146,796 |
| Mar 23, 2026 | 41.17 | 41.61 | 40.94 | 41.05 | 41.05 | 1.31% | 4,899,011 |
| Mar 20, 2026 | 41.22 | 41.22 | 40.24 | 40.52 | 40.52 | -2.01% | 5,391,000 |
| Mar 19, 2026 | 41.16 | 41.56 | 41.00 | 41.35 | 41.35 | -0.74% | 3,826,053 |
| Mar 18, 2026 | 42.06 | 42.23 | 41.64 | 41.66 | 41.66 | -1.35% | 3,951,007 |
| Mar 17, 2026 | 42.31 | 42.53 | 42.17 | 42.23 | 42.23 | 0.28% | 3,686,197 |
| Mar 16, 2026 | 41.99 | 42.32 | 41.96 | 42.11 | 42.11 | 1.49% | 3,541,688 |
| Mar 13, 2026 | 42.04 | 42.28 | 41.41 | 41.49 | 41.49 | -0.88% | 3,661,101 |
| Mar 12, 2026 | 42.40 | 42.54 | 41.83 | 41.86 | 41.86 | -2.36% | 4,693,040 |
| Mar 11, 2026 | 42.96 | 43.16 | 42.61 | 42.87 | 42.87 | 0.12% | 3,411,081 |
| Mar 10, 2026 | 43.00 | 43.31 | 42.71 | 42.82 | 42.82 | -0.19% | 5,492,424 |
| Mar 9, 2026 | 41.86 | 43.00 | 41.54 | 42.90 | 42.90 | 1.44% | 6,346,093 |
| Mar 6, 2026 | 42.35 | 42.65 | 42.13 | 42.29 | 42.29 | -1.74% | 4,289,721 |
| Mar 5, 2026 | 43.01 | 43.37 | 42.53 | 43.04 | 43.04 | -0.23% | 5,834,232 |
| Mar 4, 2026 | 42.80 | 43.33 | 42.70 | 43.14 | 43.14 | 1.36% | 3,995,476 |
| Mar 3, 2026 | 42.15 | 42.73 | 41.61 | 42.56 | 42.56 | -1.32% | 7,355,541 |
| Mar 2, 2026 | 42.42 | 43.24 | 42.34 | 43.13 | 43.13 | -0.09% | 4,727,787 |
| Feb 27, 2026 | 42.89 | 43.19 | 42.77 | 43.17 | 43.17 | -0.58% | 2,856,960 |
| Feb 26, 2026 | 43.53 | 43.53 | 42.90 | 43.42 | 43.42 | -0.23% | 2,779,906 |
| Feb 25, 2026 | 43.24 | 43.57 | 43.21 | 43.52 | 43.52 | 1.37% | 2,951,663 |
| Feb 24, 2026 | 42.52 | 43.01 | 42.30 | 42.93 | 42.93 | 0.85% | 3,221,763 |
| Feb 23, 2026 | 43.23 | 43.30 | 42.43 | 42.57 | 42.57 | -1.87% | 3,919,230 |
| Feb 20, 2026 | 42.88 | 43.61 | 42.82 | 43.38 | 43.38 | 0.79% | 6,503,973 |
| Feb 19, 2026 | 42.77 | 43.10 | 42.57 | 43.04 | 43.04 | - | 2,642,810 |
| Feb 18, 2026 | 42.69 | 43.29 | 42.57 | 43.04 | 43.04 | 0.94% | 3,628,301 |
| Feb 17, 2026 | 42.38 | 42.80 | 42.05 | 42.64 | 42.64 | -0.02% | 3,550,429 |
| Feb 13, 2026 | 42.59 | 42.98 | 42.27 | 42.65 | 42.65 | 0.26% | 3,838,082 |
| Feb 12, 2026 | 43.59 | 43.69 | 42.46 | 42.54 | 42.54 | -1.98% | 3,796,464 |
| Feb 11, 2026 | 43.95 | 43.98 | 42.99 | 43.40 | 43.40 | -0.25% | 3,303,168 |
| Feb 10, 2026 | 43.70 | 43.88 | 43.48 | 43.51 | 43.51 | -0.21% | 2,872,813 |
| Feb 9, 2026 | 43.09 | 43.76 | 42.95 | 43.60 | 43.60 | 0.93% | 2,765,167 |
| Feb 6, 2026 | 42.52 | 43.29 | 42.52 | 43.20 | 43.20 | 2.25% | 3,306,240 |
| Feb 5, 2026 | 42.47 | 42.91 | 42.08 | 42.25 | 42.25 | -1.68% | 4,417,365 |
| Feb 4, 2026 | 43.61 | 43.61 | 42.46 | 42.97 | 42.97 | -1.51% | 4,580,472 |
| Feb 3, 2026 | 44.62 | 44.62 | 43.14 | 43.63 | 43.63 | -2.04% | 4,925,151 |