Skip to main content
Capital Group Ultra Short Income ETF (CGUI)
NYSEARCA: CGUI · Real-Time Price · USD
25.38
0.00 (-0.02%)
Apr 28, 2026, 4:00 PM EDT - Market closed

CGUI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.3425.3825.3425.3825.38-418,735
Apr 27, 202625.3725.3925.3725.3825.38-48,808
Apr 24, 202625.3625.3825.3625.3825.380.04%40,900
Apr 23, 202625.3925.3925.3625.3725.37-29,573
Apr 22, 202625.3525.3725.3525.3725.37-0.02%65,871
Apr 21, 202625.3725.3725.3025.3725.370.04%76,481
Apr 20, 202625.3725.3725.3525.3625.360.04%36,013
Apr 17, 202625.3425.3725.3325.3525.350.08%86,160
Apr 16, 202625.3325.3425.3225.3325.330.04%121,153
Apr 15, 202625.3625.3625.3225.3225.32-0.16%322,499
Apr 14, 202625.3725.3725.3325.3625.360.12%101,682
Apr 13, 202625.3325.3425.3125.3325.330.02%61,229
Apr 10, 202625.3325.3425.3225.3325.33-0.06%120,536
Apr 9, 202625.3225.3425.3125.3425.340.08%220,614
Apr 8, 202625.3125.3325.3025.3225.320.04%254,426
Apr 7, 202625.3125.3125.2825.3125.31-117,940
Apr 6, 202625.3325.3325.2925.3125.310.06%211,756
Apr 2, 202625.2525.3025.2525.3025.300.04%67,499
Apr 1, 202625.2925.2925.2725.2925.290.02%66,867
Mar 31, 202625.2925.2925.2725.2825.280.06%52,203
Mar 30, 202625.2025.2825.2025.2725.27-0.28%70,324
Mar 27, 202625.3025.3425.3025.3425.260.10%143,881
Mar 26, 202625.3225.3325.3025.3125.24-0.12%78,621
Mar 25, 202625.3425.3525.3225.3425.270.08%71,602
Mar 24, 202625.3225.3425.3125.3225.25-0.08%55,686
Mar 23, 202625.3625.3625.3025.3425.270.12%193,826
Mar 20, 202625.3125.3325.3025.3125.24-0.06%136,021
Mar 19, 202625.3225.3325.3025.3325.250.02%163,226
Mar 18, 202625.3425.3425.3225.3225.25-0.06%986,899
Mar 17, 202625.3225.3425.3225.3425.260.04%38,833
Mar 16, 202625.3225.3325.3225.3325.250.04%36,381
Mar 13, 202625.3425.3425.3125.3225.24-60,390
Mar 12, 202625.3525.3525.3125.3225.24-0.10%22,575
Mar 11, 202625.3625.3625.3325.3425.27-0.06%59,106
Mar 10, 202625.3425.3625.3425.3625.280.06%34,255
Mar 9, 202625.3525.3525.3325.3425.270.04%333,548
Mar 6, 202625.3425.3425.3325.3325.260.02%77,197
Mar 5, 202625.3425.3425.3225.3325.25-0.04%125,421
Mar 4, 202625.3525.3525.3225.3425.26-39,198
Mar 3, 202625.3325.3425.3225.3425.26-0.02%60,647
Mar 2, 202625.3425.3525.3325.3425.270.02%114,505
Feb 27, 202625.3425.3425.3325.3425.26-0.28%84,322
Feb 26, 202625.4025.4125.4025.4125.250.06%74,035
Feb 25, 202625.3925.4025.3925.3925.24-30,049
Feb 24, 202625.3625.4025.3625.3925.24-0.02%37,148
Feb 23, 202625.3825.4025.3825.4025.24-86,475
Feb 20, 202625.4125.4125.3825.4025.24-121,066
Feb 19, 202625.4125.4125.3925.4025.240.02%67,543
Feb 18, 202625.3925.4025.3925.3925.24-63,687
Feb 17, 202625.4025.4025.3925.3925.240.02%49,187
Feb 13, 202625.4025.4025.3725.3925.230.04%72,812
Feb 12, 202625.3525.3825.3525.3825.220.02%71,555
Feb 11, 202625.3825.3825.3625.3725.220.01%97,221
Feb 10, 202625.3825.3825.3625.3725.21-0.01%45,778
Feb 9, 202625.3625.3725.3625.3725.220.02%57,344
Feb 6, 202625.3525.3725.3525.3725.210.08%48,093
Feb 5, 202625.3525.3525.3425.3525.190.02%110,976
Feb 4, 202625.3525.3525.3325.3425.19-86,738
Feb 3, 202625.3425.3525.3225.3425.19-1,101,624
Feb 2, 202625.3625.3625.3425.3425.19-0.02%87,813
Jan 30, 202625.2925.3525.2925.3525.19-0.26%76,119
Jan 29, 202625.3825.4125.3825.4125.190.08%49,496
Jan 28, 202625.4025.4025.3825.3925.17-0.02%51,535
Jan 27, 202625.4025.4025.3825.4025.180.04%103,448
Jan 26, 202625.3925.3925.3825.3925.170.04%50,432
Jan 23, 202625.3825.3825.3625.3825.160.04%75,604
Jan 22, 202625.3625.3825.3625.3725.150.04%195,236
Jan 21, 202625.3525.3625.3525.3625.14-146,136
Jan 20, 202625.3725.3725.3525.3625.14-0.02%76,298
Jan 16, 202625.3625.3625.3425.3625.140.04%56,994
Jan 15, 202625.3625.3625.3425.3525.130.02%55,628
Jan 14, 202625.3425.3525.3425.3525.13-70,426
Jan 13, 202625.3325.3525.3325.3525.130.08%86,404
Jan 12, 202625.3225.3425.3225.3325.11-0.06%71,357
Jan 9, 202625.3425.3425.3225.3425.120.04%66,895
Jan 8, 202625.3225.3325.3225.3325.11-131,817
Jan 7, 202625.3225.3325.3225.3325.110.06%222,959
Jan 6, 202625.2925.3325.2925.3225.100.02%102,159
Jan 5, 202625.3125.3225.2925.3125.09-675,129
Jan 2, 202625.3025.3125.3025.3125.090.02%30,608
Dec 31, 202525.3125.3125.3025.3125.09-59,494
Dec 30, 202525.3125.3125.3025.3125.09-36,396
Dec 29, 202525.3125.3125.3025.3125.090.04%57,082
Dec 26, 202525.3125.3125.2825.3025.080.02%33,831
Dec 24, 202525.2725.2925.2725.2925.07-0.35%66,295
Dec 23, 202525.3725.3825.3625.3825.06-0.04%504,999
Dec 22, 202525.4125.4125.3725.3925.07-108,412
Dec 19, 202525.3925.3925.3725.3925.070.04%44,174
Dec 18, 202525.3825.3825.3725.3825.060.06%82,797
Dec 17, 202525.3825.3825.3625.3625.04-0.02%97,291
Dec 16, 202525.3525.3725.3525.3725.050.08%63,719
Dec 15, 202525.3625.3625.3425.3525.030.06%83,005
Dec 12, 202525.3625.3625.3325.3425.01-0.04%111,828
Dec 11, 202525.3725.3725.3425.3525.02-168,919
Dec 10, 202525.3425.3525.3325.3525.020.04%56,348
Dec 9, 202525.3425.3425.3225.3425.010.04%69,349
Dec 8, 202525.3425.3425.3225.3325.00-122,324
Dec 5, 202525.3325.3325.3225.3325.000.02%374,197
Dec 4, 202525.3225.3325.3025.3225.00-0.02%318,262
Dec 3, 202525.3225.3325.3125.3325.000.07%93,819