Skip to main content
Capital Group Ultra Short Income ETF (CGUI)
NYSEARCA: CGUI · Real-Time Price · USD
25.33
-0.01 (-0.03%)
Mar 4, 2026, 1:19 PM EST - Market open

CGUI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202625.3325.3425.3225.3425.34-0.02%60,647
Mar 2, 202625.3425.3525.3325.3425.340.02%114,505
Feb 27, 202625.3425.3425.3325.3425.34-0.28%84,322
Feb 26, 202625.4025.4125.4025.4125.330.06%74,035
Feb 25, 202625.3925.4025.3925.3925.31-30,049
Feb 24, 202625.3625.4025.3625.3925.31-0.02%37,148
Feb 23, 202625.3825.4025.3825.4025.32-86,475
Feb 20, 202625.4125.4125.3825.4025.32-121,066
Feb 19, 202625.4125.4125.3925.4025.320.02%67,543
Feb 18, 202625.3925.4025.3925.3925.31-63,687
Feb 17, 202625.4025.4025.3925.3925.310.02%49,187
Feb 13, 202625.4025.4025.3725.3925.310.04%72,812
Feb 12, 202625.3525.3825.3525.3825.300.02%71,555
Feb 11, 202625.3825.3825.3625.3725.290.01%97,221
Feb 10, 202625.3825.3825.3625.3725.29-0.01%45,778
Feb 9, 202625.3625.3725.3625.3725.290.02%57,344
Feb 6, 202625.3525.3725.3525.3725.290.08%48,093
Feb 5, 202625.3525.3525.3425.3525.270.02%110,976
Feb 4, 202625.3525.3525.3325.3425.26-86,738
Feb 3, 202625.3425.3525.3225.3425.26-1,101,624
Feb 2, 202625.3625.3625.3425.3425.26-0.02%87,813
Jan 30, 202625.2925.3525.2925.3525.27-0.26%76,119
Jan 29, 202625.3825.4125.3825.4125.260.08%49,496
Jan 28, 202625.4025.4025.3825.3925.24-0.02%51,535
Jan 27, 202625.4025.4025.3825.4025.250.04%103,448
Jan 26, 202625.3925.3925.3825.3925.240.04%50,432
Jan 23, 202625.3825.3825.3625.3825.230.04%75,604
Jan 22, 202625.3625.3825.3625.3725.220.04%195,236
Jan 21, 202625.3525.3625.3525.3625.21-146,136
Jan 20, 202625.3725.3725.3525.3625.21-0.02%76,298
Jan 16, 202625.3625.3625.3425.3625.210.04%56,994
Jan 15, 202625.3625.3625.3425.3525.200.02%55,628
Jan 14, 202625.3425.3525.3425.3525.20-70,426
Jan 13, 202625.3325.3525.3325.3525.200.08%86,404
Jan 12, 202625.3225.3425.3225.3325.18-0.06%71,357
Jan 9, 202625.3425.3425.3225.3425.190.04%66,895
Jan 8, 202625.3225.3325.3225.3325.18-131,817
Jan 7, 202625.3225.3325.3225.3325.180.06%222,959
Jan 6, 202625.2925.3325.2925.3225.170.02%102,159
Jan 5, 202625.3125.3225.2925.3125.16-675,129
Jan 2, 202625.3025.3125.3025.3125.160.02%30,608
Dec 31, 202525.3125.3125.3025.3125.16-59,494
Dec 30, 202525.3125.3125.3025.3125.16-36,396
Dec 29, 202525.3125.3125.3025.3125.160.04%57,082
Dec 26, 202525.3125.3125.2825.3025.150.02%33,831
Dec 24, 202525.2725.2925.2725.2925.14-0.35%66,295
Dec 23, 202525.3725.3825.3625.3825.13-0.04%504,999
Dec 22, 202525.4125.4125.3725.3925.14-108,412
Dec 19, 202525.3925.3925.3725.3925.140.04%44,174
Dec 18, 202525.3825.3825.3725.3825.130.06%82,797
Dec 17, 202525.3825.3825.3625.3625.11-0.02%97,291
Dec 16, 202525.3525.3725.3525.3725.120.08%63,719
Dec 15, 202525.3625.3625.3425.3525.100.06%83,005
Dec 12, 202525.3625.3625.3325.3425.09-0.04%111,828
Dec 11, 202525.3725.3725.3425.3525.10-168,919
Dec 10, 202525.3425.3525.3325.3525.100.04%56,348
Dec 9, 202525.3425.3425.3225.3425.090.04%69,349
Dec 8, 202525.3425.3425.3225.3325.08-122,324
Dec 5, 202525.3325.3325.3225.3325.080.02%374,197
Dec 4, 202525.3225.3325.3025.3225.07-0.02%318,262
Dec 3, 202525.3225.3325.3125.3325.080.07%93,819
Dec 2, 202525.3025.3225.3025.3125.06-0.01%38,704
Dec 1, 202525.3225.3225.3025.3125.060.04%62,669
Nov 28, 202525.3125.3125.3025.3025.05-0.20%13,242
Nov 26, 202525.3625.3625.3425.3525.050.01%136,576
Nov 25, 202525.3525.3525.3425.3525.040.01%30,835
Nov 24, 202525.3525.3525.3425.3425.040.09%19,551
Nov 21, 202525.3225.3425.3225.3225.02-0.04%73,663
Nov 20, 202525.3125.3425.3025.3325.030.02%169,913
Nov 19, 202525.3225.3325.3225.3325.020.02%1,457,464
Nov 18, 202525.3225.3225.3025.3225.020.06%411,801
Nov 17, 202525.3125.3125.3025.3125.00-49,945
Nov 14, 202525.3025.3125.2925.3125.000.04%266,635
Nov 13, 202525.3125.3125.2925.3024.99-161,710
Nov 12, 202525.3125.3125.2925.3024.99-0.04%39,939
Nov 11, 202525.3025.3125.2925.3125.000.06%67,067
Nov 10, 202525.3025.3025.2825.2924.990.02%32,743
Nov 7, 202525.2925.2925.2725.2924.98-0.02%100,003
Nov 6, 202525.2825.2925.2725.2924.990.12%34,188
Nov 5, 202525.2825.2825.2625.2624.960.04%176,878
Nov 4, 202525.2725.2825.2525.2524.95-0.02%310,332
Nov 3, 202525.2725.2725.2525.2624.95-0.06%62,453
Oct 31, 202525.2625.2725.2425.2724.97-0.35%93,342
Oct 30, 202525.3625.3625.3525.3624.960.04%15,905
Oct 29, 202525.3725.3725.3525.3524.95-0.08%82,084
Oct 28, 202525.3725.3725.3625.3724.970.04%19,061
Oct 27, 202525.3525.3725.3525.3624.96-33,427
Oct 24, 202525.3425.3625.3425.3624.960.06%26,212
Oct 23, 202525.3625.3625.3425.3524.94-0.02%34,683
Oct 22, 202525.3325.3525.3225.3524.95-53,405
Oct 21, 202525.3425.3525.3425.3524.950.02%60,236
Oct 20, 202525.3525.3525.3325.3524.940.04%109,867
Oct 17, 202525.3325.3425.3325.3424.93-34,791
Oct 16, 202525.3225.3425.3225.3424.930.02%35,535
Oct 15, 202525.3425.3425.3125.3324.930.06%101,840
Oct 14, 202525.3325.3325.3125.3224.91-0.02%36,547
Oct 13, 202525.3125.3325.3025.3224.920.02%577,320
Oct 10, 202525.3225.3225.3025.3224.910.02%8,043
Oct 9, 202525.3225.3225.3025.3124.91-12,439
Oct 8, 202525.3225.3225.3025.3124.910.06%32,405