Capital Group Core Equity ETF (CGUS)
NYSEARCA: CGUS · Real-Time Price · USD
40.37
-0.19 (-0.47%)
Mar 5, 2026, 4:00 PM EST - Market closed
CGUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 40.43 | 40.64 | 40.00 | 40.37 | 40.37 | -0.47% | 978,072 |
| Mar 4, 2026 | 40.40 | 40.69 | 40.26 | 40.56 | 40.56 | 0.62% | 941,609 |
| Mar 3, 2026 | 40.02 | 40.43 | 39.70 | 40.31 | 40.31 | -1.13% | 1,247,712 |
| Mar 2, 2026 | 40.37 | 40.89 | 40.31 | 40.77 | 40.77 | -0.02% | 1,171,993 |
| Feb 27, 2026 | 40.45 | 40.80 | 40.42 | 40.78 | 40.78 | -0.20% | 906,165 |
| Feb 26, 2026 | 41.12 | 41.12 | 40.50 | 40.86 | 40.86 | -0.63% | 1,509,924 |
| Feb 25, 2026 | 40.95 | 41.16 | 40.90 | 41.12 | 41.12 | 0.93% | 1,447,511 |
| Feb 24, 2026 | 40.48 | 40.80 | 40.28 | 40.74 | 40.74 | 0.44% | 1,002,930 |
| Feb 23, 2026 | 40.92 | 41.05 | 40.47 | 40.56 | 40.56 | -1.10% | 1,083,967 |
| Feb 20, 2026 | 40.58 | 41.07 | 40.58 | 41.01 | 41.01 | 0.74% | 1,063,218 |
| Feb 19, 2026 | 40.60 | 40.73 | 40.49 | 40.71 | 40.71 | -0.07% | 1,039,568 |
| Feb 18, 2026 | 40.59 | 40.92 | 40.53 | 40.74 | 40.74 | 0.49% | 998,230 |
| Feb 17, 2026 | 40.31 | 40.66 | 40.10 | 40.54 | 40.54 | 0.35% | 1,442,921 |
| Feb 13, 2026 | 40.47 | 40.71 | 40.25 | 40.40 | 40.40 | -0.02% | 1,275,012 |
| Feb 12, 2026 | 41.10 | 41.18 | 40.37 | 40.41 | 40.41 | -1.25% | 1,207,907 |
| Feb 11, 2026 | 41.26 | 41.26 | 40.73 | 40.92 | 40.92 | -0.05% | 992,165 |
| Feb 10, 2026 | 41.19 | 41.22 | 40.93 | 40.94 | 40.94 | -0.32% | 935,164 |
| Feb 9, 2026 | 40.77 | 41.18 | 40.73 | 41.07 | 41.07 | 0.61% | 850,516 |
| Feb 6, 2026 | 40.20 | 40.91 | 40.20 | 40.82 | 40.82 | 2.15% | 946,928 |
| Feb 5, 2026 | 40.27 | 40.43 | 39.90 | 39.96 | 39.96 | -1.36% | 1,197,881 |
| Feb 4, 2026 | 40.84 | 40.84 | 40.26 | 40.51 | 40.51 | -0.32% | 1,084,194 |
| Feb 3, 2026 | 41.20 | 41.21 | 40.28 | 40.64 | 40.64 | -1.14% | 1,151,376 |
| Feb 2, 2026 | 40.79 | 41.23 | 40.79 | 41.11 | 41.11 | 0.39% | 1,043,325 |
| Jan 30, 2026 | 41.07 | 41.15 | 40.70 | 40.95 | 40.95 | -0.58% | 1,087,893 |
| Jan 29, 2026 | 41.26 | 41.28 | 40.59 | 41.19 | 41.19 | 0.05% | 1,046,765 |
| Jan 28, 2026 | 41.35 | 41.38 | 41.10 | 41.17 | 41.17 | -0.29% | 1,531,081 |
| Jan 27, 2026 | 41.17 | 41.35 | 41.14 | 41.29 | 41.29 | 0.54% | 931,941 |
| Jan 26, 2026 | 40.93 | 41.17 | 40.88 | 41.07 | 41.07 | 0.54% | 1,041,849 |
| Jan 23, 2026 | 40.76 | 40.93 | 40.67 | 40.85 | 40.85 | 0.07% | 1,138,467 |
| Jan 22, 2026 | 40.95 | 40.97 | 40.74 | 40.82 | 40.82 | 0.42% | 1,294,501 |
| Jan 21, 2026 | 40.30 | 40.85 | 40.25 | 40.65 | 40.65 | 1.22% | 1,533,498 |
| Jan 20, 2026 | 40.42 | 40.60 | 40.10 | 40.16 | 40.16 | -2.29% | 1,095,450 |
| Jan 16, 2026 | 41.06 | 41.19 | 40.95 | 41.10 | 41.10 | 0.27% | 1,076,328 |
| Jan 15, 2026 | 41.15 | 41.15 | 40.93 | 40.99 | 40.99 | 0.47% | 1,173,185 |
| Jan 14, 2026 | 40.81 | 40.92 | 40.54 | 40.80 | 40.80 | -0.58% | 936,998 |
| Jan 13, 2026 | 41.17 | 41.20 | 40.89 | 41.04 | 41.04 | -0.29% | 1,204,288 |
| Jan 12, 2026 | 40.85 | 41.21 | 40.85 | 41.16 | 41.16 | 0.22% | 837,737 |
| Jan 9, 2026 | 40.81 | 41.14 | 40.76 | 41.07 | 41.07 | 0.76% | 987,252 |
| Jan 8, 2026 | 40.76 | 40.86 | 40.69 | 40.76 | 40.76 | -0.05% | 1,585,865 |
| Jan 7, 2026 | 40.96 | 41.04 | 40.78 | 40.78 | 40.78 | -0.51% | 962,554 |
| Jan 6, 2026 | 40.62 | 41.00 | 40.62 | 40.99 | 40.99 | 0.96% | 847,982 |
| Jan 5, 2026 | 40.52 | 40.68 | 40.48 | 40.60 | 40.60 | 0.59% | 1,173,712 |
| Jan 2, 2026 | 40.43 | 40.50 | 40.17 | 40.36 | 40.36 | 0.32% | 1,445,312 |
| Dec 31, 2025 | 40.52 | 40.55 | 40.21 | 40.23 | 40.23 | -0.69% | 988,386 |
| Dec 30, 2025 | 40.48 | 40.57 | 40.46 | 40.51 | 40.51 | -0.02% | 999,970 |
| Dec 29, 2025 | 40.47 | 40.57 | 40.40 | 40.52 | 40.52 | -0.20% | 1,184,862 |
| Dec 26, 2025 | 40.62 | 40.67 | 40.54 | 40.60 | 40.60 | -0.22% | 688,701 |
| Dec 24, 2025 | 40.54 | 40.72 | 40.54 | 40.69 | 40.58 | 0.35% | 886,083 |
| Dec 23, 2025 | 40.29 | 40.57 | 40.25 | 40.55 | 40.44 | 0.52% | 1,117,953 |
| Dec 22, 2025 | 40.31 | 40.61 | 40.11 | 40.34 | 40.24 | 0.57% | 1,274,528 |
| Dec 19, 2025 | 39.89 | 40.17 | 39.82 | 40.11 | 40.01 | 0.96% | 1,073,641 |
| Dec 18, 2025 | 39.85 | 39.98 | 39.65 | 39.73 | 39.63 | 0.74% | 1,230,138 |
| Dec 17, 2025 | 39.89 | 39.92 | 39.43 | 39.44 | 39.34 | -1.08% | 1,060,459 |
| Dec 16, 2025 | 39.90 | 40.00 | 39.65 | 39.87 | 39.77 | -0.30% | 1,074,582 |
| Dec 15, 2025 | 40.22 | 40.31 | 39.90 | 39.99 | 39.89 | -0.07% | 1,154,357 |
| Dec 12, 2025 | 40.47 | 40.47 | 39.90 | 40.02 | 39.92 | -1.36% | 1,196,775 |
| Dec 11, 2025 | 40.29 | 40.60 | 40.13 | 40.57 | 40.46 | 0.32% | 1,169,198 |
| Dec 10, 2025 | 40.02 | 40.50 | 40.00 | 40.44 | 40.34 | 0.80% | 1,087,867 |
| Dec 9, 2025 | 40.17 | 40.32 | 40.10 | 40.12 | 40.02 | -0.22% | 860,285 |
| Dec 8, 2025 | 40.41 | 40.44 | 40.12 | 40.21 | 40.11 | -0.30% | 778,421 |
| Dec 5, 2025 | 40.38 | 40.51 | 40.25 | 40.33 | 40.23 | 0.12% | 814,457 |
| Dec 4, 2025 | 40.40 | 40.40 | 40.15 | 40.28 | 40.18 | - | 905,430 |
| Dec 3, 2025 | 40.08 | 40.32 | 40.03 | 40.28 | 40.18 | 0.37% | 973,528 |
| Dec 2, 2025 | 40.15 | 40.27 | 40.03 | 40.13 | 40.03 | 0.07% | 949,358 |
| Dec 1, 2025 | 40.20 | 40.32 | 40.06 | 40.10 | 40.00 | -0.82% | 592,593 |
| Nov 28, 2025 | 40.30 | 40.46 | 40.28 | 40.43 | 40.33 | 0.42% | 478,384 |
| Nov 26, 2025 | 40.13 | 40.38 | 40.08 | 40.26 | 40.16 | 0.75% | 916,639 |
| Nov 25, 2025 | 39.60 | 40.03 | 39.30 | 39.96 | 39.86 | 1.22% | 980,224 |
| Nov 24, 2025 | 39.10 | 39.56 | 39.06 | 39.48 | 39.38 | 1.39% | 790,629 |
| Nov 21, 2025 | 38.69 | 39.25 | 38.47 | 38.94 | 38.84 | 0.83% | 1,533,510 |
| Nov 20, 2025 | 39.76 | 39.95 | 38.57 | 38.62 | 38.52 | -1.48% | 1,360,696 |
| Nov 19, 2025 | 39.04 | 39.42 | 38.95 | 39.20 | 39.10 | 0.46% | 1,146,986 |
| Nov 18, 2025 | 39.13 | 39.28 | 38.77 | 39.02 | 38.92 | -0.89% | 1,526,195 |
| Nov 17, 2025 | 39.56 | 39.80 | 39.17 | 39.37 | 39.27 | -0.81% | 1,430,065 |
| Nov 14, 2025 | 39.28 | 39.88 | 39.20 | 39.69 | 39.59 | -0.13% | 1,820,481 |
| Nov 13, 2025 | 40.22 | 40.26 | 39.64 | 39.74 | 39.64 | -1.68% | 1,391,567 |
| Nov 12, 2025 | 40.50 | 40.53 | 40.29 | 40.42 | 40.32 | 0.02% | 945,770 |
| Nov 11, 2025 | 40.30 | 40.49 | 40.19 | 40.41 | 40.31 | 0.10% | 1,061,054 |
| Nov 10, 2025 | 40.10 | 40.43 | 39.99 | 40.37 | 40.27 | 1.64% | 1,028,328 |
| Nov 7, 2025 | 39.51 | 39.74 | 39.13 | 39.72 | 39.62 | 0.18% | 1,023,931 |
| Nov 6, 2025 | 40.00 | 40.06 | 39.60 | 39.65 | 39.55 | -0.97% | 1,693,842 |
| Nov 5, 2025 | 39.86 | 40.28 | 39.86 | 40.04 | 39.94 | 0.33% | 979,376 |
| Nov 4, 2025 | 39.90 | 40.19 | 39.81 | 39.91 | 39.81 | -0.97% | 1,825,433 |
| Nov 3, 2025 | 40.49 | 40.51 | 40.15 | 40.30 | 40.20 | 0.10% | 838,707 |
| Oct 31, 2025 | 40.48 | 40.48 | 40.09 | 40.26 | 40.16 | 0.20% | 806,660 |
| Oct 30, 2025 | 40.40 | 40.52 | 40.18 | 40.18 | 40.08 | -1.20% | 1,349,675 |
| Oct 29, 2025 | 40.70 | 40.80 | 40.43 | 40.67 | 40.56 | 0.15% | 1,033,603 |
| Oct 28, 2025 | 40.61 | 40.71 | 40.47 | 40.61 | 40.50 | 0.35% | 1,406,531 |
| Oct 27, 2025 | 40.51 | 40.53 | 40.39 | 40.47 | 40.37 | 0.82% | 887,202 |
| Oct 24, 2025 | 40.13 | 40.25 | 40.10 | 40.14 | 40.04 | 0.70% | 847,061 |
| Oct 23, 2025 | 39.61 | 39.94 | 39.61 | 39.86 | 39.76 | 0.83% | 1,060,446 |
| Oct 22, 2025 | 39.76 | 39.79 | 39.35 | 39.53 | 39.43 | -0.28% | 1,046,231 |
| Oct 21, 2025 | 39.64 | 39.78 | 39.61 | 39.64 | 39.54 | 0.18% | 819,976 |
| Oct 20, 2025 | 39.41 | 39.65 | 39.41 | 39.57 | 39.47 | 0.87% | 754,160 |
| Oct 17, 2025 | 38.97 | 39.32 | 38.91 | 39.23 | 39.13 | 0.18% | 885,026 |
| Oct 16, 2025 | 39.49 | 39.61 | 38.96 | 39.16 | 39.06 | -0.51% | 865,769 |
| Oct 15, 2025 | 39.52 | 39.68 | 39.03 | 39.36 | 39.26 | 0.25% | 1,178,460 |
| Oct 14, 2025 | 38.97 | 39.50 | 38.78 | 39.26 | 39.16 | -0.28% | 584,685 |
| Oct 13, 2025 | 39.31 | 39.48 | 39.22 | 39.37 | 39.27 | 1.44% | 682,773 |
| Oct 10, 2025 | 39.94 | 39.99 | 38.78 | 38.81 | 38.71 | -2.68% | 909,074 |