Skip to main content
Capital Group Ultra Short Income ETF (CGUI)
NYSEARCA: CGUI · Real-Time Price · USD
25.33
0.00 (0.02%)
At close: Dec 5, 2025, 4:00 PM EST
25.33
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

CGUI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.3325.3325.3225.3325.330.02%374,197
Dec 4, 202525.3225.3325.3025.3225.32-0.02%318,262
Dec 3, 202525.3225.3325.3125.3325.330.07%93,819
Dec 2, 202525.3025.3225.3025.3125.31-0.01%38,704
Dec 1, 202525.3225.3225.3025.3125.310.04%62,667
Nov 28, 202525.3125.3125.3025.3025.30-0.20%13,242
Nov 26, 202525.3625.3625.3425.3525.300.01%136,576
Nov 25, 202525.3525.3525.3425.3525.290.01%30,835
Nov 24, 202525.3525.3525.3425.3425.290.09%19,551
Nov 21, 202525.3225.3425.3225.3225.27-0.04%73,663
Nov 20, 202525.3125.3425.3025.3325.280.02%169,913
Nov 19, 202525.3225.3325.3225.3325.270.02%1,457,464
Nov 18, 202525.3225.3225.3025.3225.270.06%411,801
Nov 17, 202525.3125.3125.3025.3125.25-49,945
Nov 14, 202525.3025.3125.2925.3125.250.04%266,635
Nov 13, 202525.3125.3125.2925.3025.24-161,710
Nov 12, 202525.3125.3125.2925.3025.24-0.04%39,939
Nov 11, 202525.3025.3125.2925.3125.250.06%67,067
Nov 10, 202525.3025.3025.2825.2925.240.02%32,743
Nov 7, 202525.2925.2925.2725.2925.23-0.02%100,003
Nov 6, 202525.2825.2925.2725.2925.240.12%34,188
Nov 5, 202525.2825.2825.2625.2625.210.04%176,878
Nov 4, 202525.2725.2825.2525.2525.20-0.02%310,332
Nov 3, 202525.2725.2725.2525.2625.20-0.06%62,453
Oct 31, 202525.2625.2725.2425.2725.22-0.35%93,342
Oct 30, 202525.3625.3625.3525.3625.200.04%15,905
Oct 29, 202525.3725.3725.3525.3525.19-0.08%82,084
Oct 28, 202525.3725.3725.3625.3725.210.04%19,061
Oct 27, 202525.3525.3725.3525.3625.20-33,427
Oct 24, 202525.3425.3625.3425.3625.200.06%26,212
Oct 23, 202525.3625.3625.3425.3525.19-0.02%34,683
Oct 22, 202525.3325.3525.3225.3525.19-53,405
Oct 21, 202525.3425.3525.3425.3525.190.02%60,236
Oct 20, 202525.3525.3525.3325.3525.190.04%109,867
Oct 17, 202525.3325.3425.3325.3425.18-34,791
Oct 16, 202525.3225.3425.3225.3425.180.02%35,535
Oct 15, 202525.3425.3425.3125.3325.170.06%101,840
Oct 14, 202525.3325.3325.3125.3225.16-0.02%36,547
Oct 13, 202525.3125.3325.3025.3225.160.02%577,320
Oct 10, 202525.3225.3225.3025.3225.160.02%8,043
Oct 9, 202525.3225.3225.3025.3125.15-12,439
Oct 8, 202525.3225.3225.3025.3125.150.06%32,405
Oct 7, 202525.3125.3125.2925.3025.14-0.02%27,458
Oct 6, 202525.2925.3125.2925.3025.15-0.02%133,461
Oct 3, 202525.2925.3125.2925.3125.150.06%38,717
Oct 2, 202525.3025.3025.2825.2925.130.06%38,770
Oct 1, 202525.2925.2925.2825.2825.12-0.08%49,940
Sep 30, 202525.2925.3025.2825.3025.140.04%38,530
Sep 29, 202525.2825.2925.2725.2925.13-0.26%66,819
Sep 26, 202525.3325.3525.3325.3525.11-0.01%35,657
Sep 25, 202525.3425.3625.3425.3525.12-0.03%33,090
Sep 24, 202525.3525.3625.3425.3625.12-138,917
Sep 23, 202525.3525.3625.3425.3625.120.02%32,123
Sep 22, 202525.3425.3625.3425.3625.120.05%36,156
Sep 19, 202525.3525.3525.3425.3425.11-0.01%91,582
Sep 18, 202525.3425.3525.3225.3525.11-45,172
Sep 17, 202525.3425.3525.3325.3525.110.04%34,014
Sep 16, 202525.3425.3525.3225.3425.100.07%54,110
Sep 15, 202525.3125.3225.3125.3225.080.03%11,072
Sep 12, 202525.3225.3325.3125.3125.07-0.10%37,106
Sep 11, 202525.3325.3425.3325.3425.10-15,404
Sep 10, 202525.3225.3525.3225.3425.100.06%22,659
Sep 9, 202525.3325.3425.3225.3225.08-0.02%27,630
Sep 8, 202525.3225.3325.3225.3325.09-0.02%6,567
Sep 5, 202525.3425.3425.3225.3325.090.06%28,126
Sep 4, 202525.3125.3225.3025.3225.080.04%40,611
Sep 3, 202525.3125.3125.2925.3125.070.06%18,489
Sep 2, 202525.2925.3025.2825.2925.050.04%34,637
Aug 29, 202525.2925.2925.2725.2825.04-0.32%101,943
Aug 28, 202525.3425.3725.3425.3625.050.02%34,227
Aug 27, 202525.3525.3625.3425.3625.04-32,451
Aug 26, 202525.3425.3625.3325.3625.040.06%44,483
Aug 25, 202525.3425.3525.3325.3425.030.02%18,917
Aug 22, 202525.3325.3425.3325.3425.020.06%8,185
Aug 21, 202525.3325.3325.3125.3225.01-23,618
Aug 20, 202525.3225.3225.3125.3225.010.04%161,912
Aug 19, 202525.3225.3225.3025.3125.00-0.08%66,378
Aug 18, 202525.3025.3325.2825.3325.020.06%15,182
Aug 15, 202525.3125.3225.2925.3225.000.04%41,013
Aug 14, 202525.3125.3125.2925.3124.990.02%26,284
Aug 13, 202525.3025.3125.2825.3024.990.03%23,349
Aug 12, 202525.2825.3025.2825.3024.98-0.01%65,733
Aug 11, 202525.2825.3025.2825.3024.980.03%29,626
Aug 8, 202525.2825.2925.2825.2924.980.02%21,167
Aug 7, 202525.2825.2925.2825.2924.970.02%9,637
Aug 6, 202525.2925.2925.2725.2824.97-0.04%54,598
Aug 5, 202525.2825.3025.2825.2924.980.08%141,132
Aug 4, 202525.2625.2925.2625.2724.96-106,868
Aug 1, 202525.2725.2725.2525.2724.960.16%72,230
Jul 31, 202525.2325.2525.2225.2324.92-0.36%207,189
Jul 30, 202525.3225.3325.3025.3224.920.08%60,391
Jul 29, 202525.3225.3225.3025.3024.90-22,072
Jul 28, 202525.3125.3225.3025.3024.90-14,312
Jul 25, 202525.2925.3125.2925.3024.900.04%31,198
Jul 24, 202525.3025.3025.2825.2924.89-0.04%173,978
Jul 23, 202525.3025.3025.2925.3024.900.04%32,662
Jul 22, 202525.2925.2925.2925.2924.89-4,076
Jul 21, 202525.2725.2925.2725.2924.89-11,169
Jul 18, 202525.2825.3025.2725.2924.890.08%20,060
Jul 17, 202525.2425.2925.2425.2724.870.07%36,867