Capital Group Core Equity ETF (CGUS)

NYSEARCA: CGUS · Real-Time Price · USD

42.13

-0.26 (-0.61%)

At close: Apr 28, 2026, 4:00 PM EDT

42.13

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

CGUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.06	42.17	41.94	42.13	42.13	-0.61%	805,445
Apr 27, 2026	42.28	42.40	42.21	42.39	42.39	0.07%	761,398
Apr 24, 2026	42.18	42.42	42.02	42.36	42.36	0.71%	879,863
Apr 23, 2026	42.10	42.34	41.70	42.06	42.06	-0.31%	1,207,241
Apr 22, 2026	42.06	42.20	41.95	42.19	42.19	1.01%	960,647
Apr 21, 2026	42.08	42.14	41.68	41.77	41.77	-0.48%	1,141,759
Apr 20, 2026	42.05	42.05	41.84	41.97	41.97	-0.31%	1,021,741
Apr 17, 2026	41.93	42.23	41.93	42.10	42.10	1.03%	1,149,323
Apr 16, 2026	41.63	41.72	41.51	41.67	41.67	0.19%	836,191
Apr 15, 2026	41.50	41.63	41.36	41.59	41.59	0.39%	1,000,473
Apr 14, 2026	41.08	41.46	41.08	41.43	41.43	1.10%	1,002,885
Apr 13, 2026	40.46	41.02	40.41	40.98	40.98	0.94%	1,069,594
Apr 10, 2026	40.68	40.79	40.56	40.60	40.60	0.17%	878,650
Apr 9, 2026	40.18	40.58	40.12	40.53	40.53	0.77%	915,107
Apr 8, 2026	40.22	40.38	39.91	40.22	40.22	2.79%	1,615,173
Apr 7, 2026	38.84	39.14	38.61	39.13	39.13	0.51%	3,627,174
Apr 6, 2026	38.69	38.96	38.68	38.93	38.93	0.54%	1,755,380
Apr 2, 2026	38.14	38.86	38.09	38.72	38.72	0.10%	1,348,022
Apr 1, 2026	38.68	38.92	38.57	38.68	38.68	0.68%	1,569,773
Mar 31, 2026	37.73	38.47	37.70	38.42	38.42	2.92%	1,442,429
Mar 30, 2026	37.85	37.88	37.20	37.33	37.24	-0.40%	1,325,801
Mar 27, 2026	38.01	38.01	37.42	37.48	37.39	-1.78%	1,292,718
Mar 26, 2026	38.69	38.82	38.15	38.16	38.07	-2.10%	1,476,477
Mar 25, 2026	39.08	39.21	38.80	38.98	38.89	0.59%	1,321,380
Mar 24, 2026	38.58	38.99	38.53	38.75	38.66	-0.36%	1,287,464
Mar 23, 2026	39.07	39.37	38.83	38.89	38.80	1.07%	1,126,985
Mar 20, 2026	39.01	39.03	38.28	38.48	38.39	-1.56%	1,330,901
Mar 19, 2026	38.77	39.26	38.67	39.09	39.00	0.13%	1,737,777
Mar 18, 2026	39.46	39.54	39.04	39.04	38.95	-1.44%	1,002,169
Mar 17, 2026	39.78	39.90	39.58	39.61	39.52	0.03%	1,072,406
Mar 16, 2026	39.53	39.77	39.45	39.60	39.51	1.10%	1,187,623
Mar 13, 2026	39.59	39.81	39.12	39.17	39.08	-0.58%	1,224,171
Mar 12, 2026	39.76	39.80	39.40	39.40	39.31	-1.77%	1,130,697
Mar 11, 2026	40.22	40.30	39.94	40.11	40.01	-0.15%	987,462
Mar 10, 2026	40.18	40.53	40.01	40.17	40.07	-0.05%	949,982
Mar 9, 2026	39.44	40.24	39.17	40.19	40.09	1.08%	3,327,885
Mar 6, 2026	39.81	40.03	39.63	39.76	39.67	-1.51%	856,894
Mar 5, 2026	40.43	40.64	40.00	40.37	40.27	-0.47%	978,174
Mar 4, 2026	40.40	40.69	40.26	40.56	40.46	0.62%	941,609
Mar 3, 2026	40.02	40.43	39.70	40.31	40.21	-1.13%	1,249,165
Mar 2, 2026	40.37	40.89	40.31	40.77	40.67	-0.02%	1,171,993
Feb 27, 2026	40.45	40.80	40.42	40.78	40.68	-0.20%	906,205
Feb 26, 2026	41.12	41.12	40.50	40.86	40.76	-0.63%	1,509,949
Feb 25, 2026	40.95	41.16	40.90	41.12	41.02	0.93%	1,447,531
Feb 24, 2026	40.48	40.80	40.28	40.74	40.64	0.44%	1,002,930
Feb 23, 2026	40.92	41.05	40.47	40.56	40.46	-1.10%	1,086,430
Feb 20, 2026	40.58	41.07	40.58	41.01	40.91	0.74%	1,063,218
Feb 19, 2026	40.60	40.73	40.49	40.71	40.61	-0.07%	1,039,568
Feb 18, 2026	40.59	40.92	40.53	40.74	40.64	0.49%	998,230
Feb 17, 2026	40.31	40.66	40.10	40.54	40.44	0.35%	1,442,921
Feb 13, 2026	40.47	40.71	40.25	40.40	40.30	-0.02%	1,275,022
Feb 12, 2026	41.10	41.18	40.37	40.41	40.31	-1.25%	1,207,907
Feb 11, 2026	41.26	41.26	40.73	40.92	40.82	-0.05%	992,165
Feb 10, 2026	41.19	41.22	40.93	40.94	40.84	-0.32%	935,164
Feb 9, 2026	40.77	41.18	40.73	41.07	40.97	0.61%	850,516
Feb 6, 2026	40.20	40.91	40.20	40.82	40.72	2.15%	946,929
Feb 5, 2026	40.27	40.43	39.90	39.96	39.86	-1.36%	1,197,882
Feb 4, 2026	40.84	40.84	40.26	40.51	40.41	-0.32%	1,084,202
Feb 3, 2026	41.20	41.21	40.28	40.64	40.54	-1.14%	1,151,376
Feb 2, 2026	40.79	41.23	40.79	41.11	41.01	0.39%	1,045,728
Jan 30, 2026	41.07	41.15	40.70	40.95	40.85	-0.58%	1,087,897
Jan 29, 2026	41.26	41.28	40.59	41.19	41.09	0.05%	1,046,765
Jan 28, 2026	41.35	41.38	41.10	41.17	41.07	-0.29%	1,531,101
Jan 27, 2026	41.17	41.35	41.14	41.29	41.19	0.54%	932,209
Jan 26, 2026	40.93	41.17	40.88	41.07	40.97	0.54%	1,041,849
Jan 23, 2026	40.76	40.93	40.67	40.85	40.75	0.07%	1,139,525
Jan 22, 2026	40.95	40.97	40.74	40.82	40.72	0.42%	1,294,501
Jan 21, 2026	40.30	40.85	40.25	40.65	40.55	1.22%	1,533,538
Jan 20, 2026	40.42	40.60	40.10	40.16	40.06	-2.29%	1,095,450
Jan 16, 2026	41.06	41.19	40.95	41.10	41.00	0.27%	1,076,328
Jan 15, 2026	41.15	41.15	40.93	40.99	40.89	0.47%	1,173,185
Jan 14, 2026	40.81	40.92	40.54	40.80	40.70	-0.58%	937,036
Jan 13, 2026	41.17	41.20	40.89	41.04	40.94	-0.29%	1,204,288
Jan 12, 2026	40.85	41.21	40.85	41.16	41.06	0.22%	837,737
Jan 9, 2026	40.81	41.14	40.76	41.07	40.97	0.76%	987,614
Jan 8, 2026	40.76	40.86	40.69	40.76	40.66	-0.05%	1,585,865
Jan 7, 2026	40.96	41.04	40.78	40.78	40.68	-0.51%	962,554
Jan 6, 2026	40.62	41.00	40.62	40.99	40.89	0.96%	847,982
Jan 5, 2026	40.52	40.68	40.48	40.60	40.50	0.59%	1,173,712
Jan 2, 2026	40.43	40.50	40.17	40.36	40.26	0.32%	1,445,312
Dec 31, 2025	40.52	40.55	40.21	40.23	40.13	-0.69%	988,386
Dec 30, 2025	40.48	40.57	40.46	40.51	40.41	-0.02%	999,970
Dec 29, 2025	40.47	40.57	40.40	40.52	40.42	-0.20%	1,184,862
Dec 26, 2025	40.62	40.67	40.54	40.60	40.50	-0.22%	688,701
Dec 24, 2025	40.54	40.72	40.54	40.69	40.49	0.35%	886,083
Dec 23, 2025	40.29	40.57	40.25	40.55	40.35	0.52%	1,117,953
Dec 22, 2025	40.31	40.61	40.11	40.34	40.14	0.57%	1,274,528
Dec 19, 2025	39.89	40.17	39.82	40.11	39.91	0.96%	1,073,641
Dec 18, 2025	39.85	39.98	39.65	39.73	39.53	0.74%	1,230,138
Dec 17, 2025	39.89	39.92	39.43	39.44	39.24	-1.08%	1,060,459
Dec 16, 2025	39.90	40.00	39.65	39.87	39.67	-0.30%	1,074,582
Dec 15, 2025	40.22	40.31	39.90	39.99	39.79	-0.07%	1,154,357
Dec 12, 2025	40.47	40.47	39.90	40.02	39.82	-1.36%	1,196,775
Dec 11, 2025	40.29	40.60	40.13	40.57	40.37	0.32%	1,169,198
Dec 10, 2025	40.02	40.50	40.00	40.44	40.24	0.80%	1,087,867
Dec 9, 2025	40.17	40.32	40.10	40.12	39.92	-0.22%	860,285
Dec 8, 2025	40.41	40.44	40.12	40.21	40.01	-0.30%	778,421
Dec 5, 2025	40.38	40.51	40.25	40.33	40.13	0.12%	814,457
Dec 4, 2025	40.40	40.40	40.15	40.28	40.08	-	905,430
Dec 3, 2025	40.08	40.32	40.03	40.28	40.08	0.37%	973,528