Capital Group Core Equity ETF (CGUS)
NYSEARCA: CGUS · Real-Time Price · USD
40.33
+0.05 (0.12%)
Dec 5, 2025, 4:00 PM EST - Market closed
CGUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.38 | 40.51 | 40.25 | 40.33 | 40.33 | 0.12% | 814,457 |
| Dec 4, 2025 | 40.40 | 40.40 | 40.15 | 40.28 | 40.28 | - | 905,430 |
| Dec 3, 2025 | 40.08 | 40.32 | 40.03 | 40.28 | 40.28 | 0.37% | 973,476 |
| Dec 2, 2025 | 40.15 | 40.27 | 40.03 | 40.13 | 40.13 | 0.07% | 949,358 |
| Dec 1, 2025 | 40.20 | 40.32 | 40.06 | 40.10 | 40.10 | -0.82% | 592,593 |
| Nov 28, 2025 | 40.30 | 40.46 | 40.28 | 40.43 | 40.43 | 0.42% | 478,382 |
| Nov 26, 2025 | 40.13 | 40.38 | 40.08 | 40.26 | 40.26 | 0.75% | 916,639 |
| Nov 25, 2025 | 39.60 | 40.03 | 39.30 | 39.96 | 39.96 | 1.22% | 980,224 |
| Nov 24, 2025 | 39.10 | 39.56 | 39.06 | 39.48 | 39.48 | 1.39% | 790,629 |
| Nov 21, 2025 | 38.69 | 39.25 | 38.47 | 38.94 | 38.94 | 0.83% | 1,533,510 |
| Nov 20, 2025 | 39.76 | 39.95 | 38.57 | 38.62 | 38.62 | -1.48% | 1,360,696 |
| Nov 19, 2025 | 39.04 | 39.42 | 38.95 | 39.20 | 39.20 | 0.46% | 1,146,986 |
| Nov 18, 2025 | 39.13 | 39.28 | 38.77 | 39.02 | 39.02 | -0.89% | 1,526,195 |
| Nov 17, 2025 | 39.56 | 39.80 | 39.17 | 39.37 | 39.37 | -0.81% | 1,430,065 |
| Nov 14, 2025 | 39.28 | 39.88 | 39.20 | 39.69 | 39.69 | -0.13% | 1,820,481 |
| Nov 13, 2025 | 40.22 | 40.26 | 39.64 | 39.74 | 39.74 | -1.68% | 1,391,567 |
| Nov 12, 2025 | 40.50 | 40.53 | 40.29 | 40.42 | 40.42 | 0.02% | 945,770 |
| Nov 11, 2025 | 40.30 | 40.49 | 40.19 | 40.41 | 40.41 | 0.10% | 1,061,054 |
| Nov 10, 2025 | 40.10 | 40.43 | 39.99 | 40.37 | 40.37 | 1.64% | 1,028,328 |
| Nov 7, 2025 | 39.51 | 39.74 | 39.13 | 39.72 | 39.72 | 0.18% | 1,023,931 |
| Nov 6, 2025 | 40.00 | 40.06 | 39.60 | 39.65 | 39.65 | -0.97% | 1,693,842 |
| Nov 5, 2025 | 39.86 | 40.28 | 39.86 | 40.04 | 40.04 | 0.33% | 979,376 |
| Nov 4, 2025 | 39.90 | 40.19 | 39.81 | 39.91 | 39.91 | -0.97% | 1,825,433 |
| Nov 3, 2025 | 40.49 | 40.51 | 40.15 | 40.30 | 40.30 | 0.10% | 838,707 |
| Oct 31, 2025 | 40.48 | 40.48 | 40.09 | 40.26 | 40.26 | 0.20% | 806,660 |
| Oct 30, 2025 | 40.40 | 40.52 | 40.18 | 40.18 | 40.18 | -1.20% | 1,349,675 |
| Oct 29, 2025 | 40.70 | 40.80 | 40.43 | 40.67 | 40.67 | 0.15% | 1,033,603 |
| Oct 28, 2025 | 40.61 | 40.71 | 40.47 | 40.61 | 40.61 | 0.35% | 1,406,531 |
| Oct 27, 2025 | 40.51 | 40.53 | 40.39 | 40.47 | 40.47 | 0.82% | 887,202 |
| Oct 24, 2025 | 40.13 | 40.25 | 40.10 | 40.14 | 40.14 | 0.70% | 847,061 |
| Oct 23, 2025 | 39.61 | 39.94 | 39.61 | 39.86 | 39.86 | 0.83% | 1,060,446 |
| Oct 22, 2025 | 39.76 | 39.79 | 39.35 | 39.53 | 39.53 | -0.28% | 1,046,231 |
| Oct 21, 2025 | 39.64 | 39.78 | 39.61 | 39.64 | 39.64 | 0.18% | 819,976 |
| Oct 20, 2025 | 39.41 | 39.65 | 39.41 | 39.57 | 39.57 | 0.87% | 754,160 |
| Oct 17, 2025 | 38.97 | 39.32 | 38.91 | 39.23 | 39.23 | 0.18% | 885,026 |
| Oct 16, 2025 | 39.49 | 39.61 | 38.96 | 39.16 | 39.16 | -0.51% | 865,769 |
| Oct 15, 2025 | 39.52 | 39.68 | 39.03 | 39.36 | 39.36 | 0.25% | 1,178,460 |
| Oct 14, 2025 | 38.97 | 39.50 | 38.78 | 39.26 | 39.26 | -0.28% | 584,685 |
| Oct 13, 2025 | 39.31 | 39.48 | 39.22 | 39.37 | 39.37 | 1.44% | 682,773 |
| Oct 10, 2025 | 39.94 | 39.99 | 38.78 | 38.81 | 38.81 | -2.68% | 909,074 |
| Oct 9, 2025 | 40.09 | 40.09 | 39.76 | 39.88 | 39.88 | -0.32% | 918,232 |
| Oct 8, 2025 | 39.86 | 40.04 | 39.82 | 40.01 | 40.01 | 0.53% | 724,477 |
| Oct 7, 2025 | 39.97 | 40.01 | 39.68 | 39.80 | 39.80 | -0.35% | 946,735 |
| Oct 6, 2025 | 39.86 | 39.98 | 39.77 | 39.94 | 39.94 | 0.30% | 890,250 |
| Oct 3, 2025 | 39.92 | 40.01 | 39.75 | 39.82 | 39.82 | -0.10% | 749,589 |
| Oct 2, 2025 | 39.90 | 39.93 | 39.68 | 39.86 | 39.86 | 0.25% | 705,747 |
| Oct 1, 2025 | 39.35 | 39.81 | 39.29 | 39.76 | 39.76 | 0.56% | 1,068,477 |
| Sep 30, 2025 | 39.33 | 39.56 | 39.21 | 39.54 | 39.54 | 0.23% | 856,213 |
| Sep 29, 2025 | 39.54 | 39.55 | 39.34 | 39.45 | 39.36 | 0.33% | 749,534 |
| Sep 26, 2025 | 39.25 | 39.40 | 39.12 | 39.32 | 39.23 | 0.56% | 2,955,315 |
| Sep 25, 2025 | 39.14 | 39.20 | 38.90 | 39.10 | 39.01 | -0.64% | 1,068,857 |
| Sep 24, 2025 | 39.53 | 39.54 | 39.27 | 39.35 | 39.26 | -0.30% | 999,103 |
| Sep 23, 2025 | 39.71 | 39.73 | 39.39 | 39.47 | 39.38 | -0.63% | 1,638,017 |
| Sep 22, 2025 | 39.55 | 39.76 | 39.51 | 39.72 | 39.63 | 0.25% | 650,449 |
| Sep 19, 2025 | 39.66 | 39.70 | 39.43 | 39.62 | 39.53 | 0.28% | 838,919 |
| Sep 18, 2025 | 39.56 | 39.67 | 39.40 | 39.51 | 39.42 | 0.33% | 1,036,529 |
| Sep 17, 2025 | 39.53 | 39.58 | 39.11 | 39.38 | 39.29 | -0.33% | 1,170,119 |
| Sep 16, 2025 | 39.59 | 39.59 | 39.44 | 39.51 | 39.42 | -0.08% | 987,581 |
| Sep 15, 2025 | 39.43 | 39.55 | 39.41 | 39.54 | 39.45 | 0.61% | 757,841 |
| Sep 12, 2025 | 39.49 | 39.49 | 39.28 | 39.30 | 39.21 | -0.48% | 820,922 |
| Sep 11, 2025 | 39.33 | 39.53 | 39.28 | 39.49 | 39.40 | 0.71% | 1,169,408 |
| Sep 10, 2025 | 39.21 | 39.34 | 39.10 | 39.21 | 39.12 | 0.80% | 1,009,280 |
| Sep 9, 2025 | 38.85 | 38.93 | 38.73 | 38.90 | 38.81 | 0.23% | 1,286,382 |
| Sep 8, 2025 | 38.86 | 38.91 | 38.75 | 38.81 | 38.72 | 0.21% | 812,242 |
| Sep 5, 2025 | 39.14 | 39.14 | 38.50 | 38.73 | 38.64 | -0.15% | 923,363 |
| Sep 4, 2025 | 38.55 | 38.81 | 38.50 | 38.79 | 38.70 | 0.94% | 966,429 |
| Sep 3, 2025 | 38.43 | 38.49 | 38.26 | 38.43 | 38.34 | 0.21% | 668,451 |
| Sep 2, 2025 | 38.14 | 38.37 | 38.02 | 38.35 | 38.26 | -0.67% | 955,576 |
| Aug 29, 2025 | 38.79 | 38.79 | 38.48 | 38.61 | 38.52 | -0.62% | 664,671 |
| Aug 28, 2025 | 38.74 | 38.88 | 38.64 | 38.85 | 38.76 | 0.41% | 1,110,849 |
| Aug 27, 2025 | 38.58 | 38.74 | 38.57 | 38.69 | 38.60 | 0.16% | 683,832 |
| Aug 26, 2025 | 38.40 | 38.65 | 38.39 | 38.63 | 38.54 | 0.60% | 834,522 |
| Aug 25, 2025 | 38.54 | 38.58 | 38.40 | 38.40 | 38.31 | -0.49% | 696,375 |
| Aug 22, 2025 | 38.12 | 38.67 | 38.07 | 38.59 | 38.50 | 1.63% | 787,339 |
| Aug 21, 2025 | 38.01 | 38.11 | 37.87 | 37.97 | 37.88 | -0.32% | 867,248 |
| Aug 20, 2025 | 38.16 | 38.16 | 37.76 | 38.09 | 38.00 | -0.18% | 1,437,901 |
| Aug 19, 2025 | 38.39 | 38.42 | 38.09 | 38.16 | 38.07 | -0.73% | 1,786,252 |
| Aug 18, 2025 | 38.39 | 38.46 | 38.34 | 38.44 | 38.35 | 0.03% | 793,148 |
| Aug 15, 2025 | 38.62 | 38.62 | 38.39 | 38.43 | 38.34 | -0.36% | 10,263,459 |
| Aug 14, 2025 | 38.42 | 38.63 | 38.37 | 38.57 | 38.48 | 0.13% | 995,837 |
| Aug 13, 2025 | 38.59 | 38.64 | 38.35 | 38.52 | 38.43 | 0.18% | 2,039,705 |
| Aug 12, 2025 | 38.13 | 38.47 | 38.09 | 38.45 | 38.36 | 1.29% | 1,015,569 |
| Aug 11, 2025 | 38.00 | 38.10 | 37.90 | 37.96 | 37.87 | -0.13% | 663,325 |
| Aug 8, 2025 | 37.93 | 38.03 | 37.87 | 38.01 | 37.92 | 0.53% | 672,644 |
| Aug 7, 2025 | 38.12 | 38.14 | 37.64 | 37.81 | 37.72 | -0.50% | 833,113 |
| Aug 6, 2025 | 37.84 | 38.04 | 37.77 | 38.00 | 37.91 | 0.64% | 817,506 |
| Aug 5, 2025 | 38.01 | 38.07 | 37.67 | 37.76 | 37.67 | -0.84% | 1,003,896 |
| Aug 4, 2025 | 37.74 | 38.10 | 37.74 | 38.08 | 37.99 | 1.57% | 735,616 |
| Aug 1, 2025 | 37.71 | 37.72 | 37.35 | 37.49 | 37.40 | -1.81% | 756,616 |
| Jul 31, 2025 | 38.65 | 38.73 | 38.11 | 38.18 | 38.09 | -0.08% | 881,930 |
| Jul 30, 2025 | 38.35 | 38.41 | 38.05 | 38.21 | 38.12 | -0.18% | 782,858 |
| Jul 29, 2025 | 38.50 | 38.53 | 38.25 | 38.28 | 38.19 | -0.49% | 702,394 |
| Jul 28, 2025 | 38.50 | 38.53 | 38.38 | 38.47 | 38.38 | -0.08% | 741,380 |
| Jul 25, 2025 | 38.36 | 38.53 | 38.30 | 38.50 | 38.41 | 0.47% | 853,709 |
| Jul 24, 2025 | 38.27 | 38.43 | 38.26 | 38.32 | 38.23 | 0.37% | 548,213 |
| Jul 23, 2025 | 37.94 | 38.19 | 37.86 | 38.18 | 38.09 | 1.19% | 954,400 |
| Jul 22, 2025 | 37.71 | 37.77 | 37.52 | 37.73 | 37.64 | -0.03% | 742,316 |
| Jul 21, 2025 | 37.76 | 37.93 | 37.71 | 37.74 | 37.65 | 0.05% | 778,959 |
| Jul 18, 2025 | 37.87 | 37.87 | 37.64 | 37.72 | 37.63 | -0.05% | 932,404 |
| Jul 17, 2025 | 37.53 | 37.77 | 37.52 | 37.74 | 37.65 | 0.53% | 933,508 |