Skip to main content
Capital Group U.S. Large Value ETF (CGVV)
NYSEARCA: CGVV · Real-Time Price · USD
27.99
0.00 (0.00%)
Mar 5, 2026, 4:00 PM EST - Market open

CGVV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202628.2528.2927.7927.9927.99-1.27%63,197
Mar 4, 202628.3728.3928.0828.3528.350.65%107,351
Mar 3, 202628.1128.2727.6728.1728.17-1.60%547,252
Mar 2, 202628.5028.7128.3728.6328.63-0.33%38,593
Feb 27, 202628.4728.7228.4728.7228.72-0.17%34,369
Feb 26, 202628.7628.8028.5628.7728.77-17,460
Feb 25, 202628.7928.8028.5828.7728.770.42%35,873
Feb 24, 202628.5428.7128.4428.6528.650.64%43,793
Feb 23, 202628.7428.7428.3728.4728.47-1.33%198,233
Feb 20, 202628.5928.9228.5928.8528.850.65%82,373
Feb 19, 202628.6528.6628.4528.6628.66-0.34%29,576
Feb 18, 202628.7328.8828.7128.7628.760.56%25,993
Feb 17, 202628.6028.6928.4228.6028.60-0.07%42,539
Feb 13, 202628.4728.8428.4728.6228.620.51%95,163
Feb 12, 202629.0929.1228.4028.4828.48-1.71%375,871
Feb 11, 202629.1029.1128.8928.9728.970.02%59,462
Feb 10, 202628.9929.1328.9528.9728.97-0.12%34,435
Feb 9, 202628.9129.0828.7829.0029.00-0.09%119,653
Feb 6, 202628.6329.0428.6329.0329.031.99%23,037
Feb 5, 202628.5028.5228.3728.4628.46-0.87%327,179
Feb 4, 202628.6428.8328.5228.7128.710.70%49,676
Feb 3, 202628.6328.7028.2428.5128.51-0.37%11,363
Feb 2, 202628.2828.6728.2828.6228.620.74%21,364
Jan 30, 202628.4828.4828.1928.4128.41-0.58%18,950
Jan 29, 202628.6328.6528.2928.5728.570.75%57,482
Jan 28, 202628.4628.4928.3228.3628.36-0.03%10,567
Jan 27, 202628.3828.3828.2928.3728.370.06%11,559
Jan 26, 202628.3628.4028.3228.3528.350.28%67,310
Jan 23, 202628.3528.3528.2228.2728.27-0.45%47,819
Jan 22, 202628.4628.5228.3628.4028.400.47%19,832
Jan 21, 202628.1328.3228.0428.2728.272.00%16,169
Jan 20, 202627.9128.0027.6827.7127.71-1.63%17,357
Jan 16, 202628.2128.2128.1328.1728.170.07%24,267
Jan 15, 202628.2828.2828.1328.1528.150.36%22,762
Jan 14, 202627.9828.0527.8928.0528.050.29%12,528
Jan 13, 202628.0928.0927.9027.9727.97-0.29%78,707
Jan 12, 202627.9928.0527.9728.0528.05-0.20%14,091
Jan 9, 202627.9928.1227.8528.1128.110.92%11,092
Jan 8, 202627.6227.9027.6227.8527.850.99%11,739
Jan 7, 202627.8327.8427.5427.5827.58-1.02%13,056
Jan 6, 202627.7127.8627.7127.8627.860.84%8,614
Jan 5, 202627.3527.7627.3527.6327.631.60%17,232
Jan 2, 202626.9927.2826.9927.2027.201.10%17,846
Dec 31, 202527.0827.0926.9026.9026.90-0.96%16,050
Dec 30, 202527.1727.2027.1627.1627.160.01%58,957
Dec 29, 202527.1427.1827.1027.1627.160.04%66,410
Dec 26, 202527.2127.2127.0827.1527.15-0.75%19,499
Dec 24, 202527.2627.3627.2627.3527.200.27%3,709
Dec 23, 202527.2927.3027.2227.2827.12-0.08%12,354
Dec 22, 202527.2427.3527.1727.3027.140.82%42,112
Dec 19, 202527.1527.1627.0827.0826.920.38%7,457
Dec 18, 202527.1427.1426.9526.9726.820.27%5,625
Dec 17, 202527.0327.0926.8926.9026.75-0.25%15,648
Dec 16, 202527.0427.0426.8726.9726.82-0.69%526
Dec 15, 202527.2527.2527.0627.1527.000.12%7,035
Dec 12, 202527.3827.3827.0827.1226.97-0.68%10,559
Dec 11, 202527.2127.3627.2127.3127.160.24%13,912
Dec 10, 202526.7927.2726.7927.2427.091.90%14,392
Dec 9, 202526.8626.8626.7326.7326.58-0.36%4,562
Dec 8, 202527.1227.1226.8026.8326.68-1.11%8,343
Dec 5, 202527.0927.2827.0927.1326.980.30%17,254
Dec 4, 202527.0727.0726.9727.0526.90-0.11%4,737
Dec 3, 202526.8427.0826.8427.0826.931.23%12,243
Dec 2, 202526.6826.8126.6826.7526.600.09%11,937
Dec 1, 202526.7826.9026.7326.7326.58-0.76%4,654
Nov 28, 202526.8126.9426.8126.9326.780.82%4,022
Nov 26, 202526.6326.7526.6326.7126.560.74%1,567
Nov 25, 202526.3526.5326.3526.5226.371.23%2,985
Nov 24, 202526.1026.1925.9726.1926.050.90%2,086
Nov 21, 202525.6225.9625.6225.9625.811.72%1,318
Nov 20, 202526.0926.0925.5225.5225.38-1.15%22,492
Nov 19, 202525.9525.9525.6825.8225.67-0.30%9,222
Nov 18, 202525.8926.0125.8125.9025.750.07%52,079
Nov 17, 202526.2126.2225.7925.8825.73-1.11%26,670
Nov 14, 202526.0926.2726.0726.1726.02-0.59%7,830
Nov 13, 202526.6326.6326.3326.3326.18-1.36%1,702
Nov 12, 202526.7326.7626.6926.6926.540.12%721
Nov 11, 202526.6226.7026.5626.6626.510.41%5,408
Nov 10, 202526.5326.5526.3626.5526.400.79%3,331
Nov 7, 202526.0526.3426.0326.3426.190.92%8,537
Nov 6, 202526.3426.3426.1026.1025.95-0.53%1,893
Nov 5, 202526.1226.3526.1126.2426.090.73%3,772
Nov 4, 202525.9726.1225.9426.0525.90-0.65%20,257
Nov 3, 202526.1626.2225.9626.2226.07-0.02%13,120
Oct 31, 202526.1526.2326.0226.2226.080.66%12,618
Oct 30, 202526.3026.3126.0526.0525.90-1.51%5,598
Oct 29, 202526.5826.6726.4126.4526.30-0.82%4,694
Oct 28, 202526.8026.8426.6726.6726.52-0.41%8,572
Oct 27, 202526.7926.8326.7526.7826.630.42%5,472
Oct 24, 202526.7826.8026.6726.6726.520.24%2,233
Oct 23, 202526.5026.6226.4826.6126.460.59%13,498
Oct 22, 202526.7326.7326.3426.4526.30-0.68%23,997
Oct 21, 202526.4726.6826.4726.6326.480.88%4,998
Oct 20, 202526.2026.4126.1926.4026.251.50%15,147
Oct 17, 202525.8926.0625.8926.0125.860.60%6,556
Oct 16, 202526.2226.2225.8325.8525.71-1.05%8,828
Oct 15, 202526.2126.3226.0626.1325.98-0.08%46,226
Oct 14, 202525.9526.1525.9426.1526.000.45%665
Oct 13, 202526.0126.1125.9826.0325.880.78%17,288
Oct 10, 202526.6026.6025.8325.8325.68-2.64%38,677