Skip to main content
Capital Group U.S. Large Value ETF (CGVV)
NYSEARCA: CGVV · Real-Time Price · USD
27.13
+0.08 (0.30%)
At close: Dec 5, 2025, 4:00 PM EST
27.13
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

CGVV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.0927.2827.0927.1327.130.30%17,254
Dec 4, 202527.0727.0726.9727.0527.05-0.11%4,737
Dec 3, 202526.8427.0826.8427.0827.081.23%12,243
Dec 2, 202526.6826.8126.6826.7526.750.09%11,937
Dec 1, 202526.7826.9026.7326.7326.73-0.76%4,654
Nov 28, 202526.8126.9426.8126.9326.930.82%4,022
Nov 26, 202526.6326.7526.6326.7126.710.74%1,567
Nov 25, 202526.3526.5326.3526.5226.511.23%2,985
Nov 24, 202526.1026.1925.9726.1926.190.90%2,086
Nov 21, 202525.6225.9625.6225.9625.961.72%1,318
Nov 20, 202526.0926.0925.5225.5225.52-1.15%22,492
Nov 19, 202525.9525.9525.6825.8225.82-0.30%9,222
Nov 18, 202525.8926.0125.8125.9025.900.07%52,079
Nov 17, 202526.2126.2225.7925.8825.88-1.11%26,670
Nov 14, 202526.0926.2726.0726.1726.17-0.59%7,830
Nov 13, 202526.6326.6326.3326.3326.33-1.36%1,702
Nov 12, 202526.7326.7626.6926.6926.690.12%721
Nov 11, 202526.6226.7026.5626.6626.660.41%5,408
Nov 10, 202526.5326.5526.3626.5526.550.79%3,331
Nov 7, 202526.0526.3426.0326.3426.340.92%8,537
Nov 6, 202526.3426.3426.1026.1026.10-0.53%1,893
Nov 5, 202526.1226.3526.1126.2426.240.73%3,772
Nov 4, 202525.9726.1225.9426.0526.05-0.65%20,257
Nov 3, 202526.1626.2225.9626.2226.22-0.02%13,120
Oct 31, 202526.1526.2326.0226.2226.220.66%12,618
Oct 30, 202526.3026.3126.0526.0526.05-1.51%5,598
Oct 29, 202526.5826.6726.4126.4526.45-0.82%4,694
Oct 28, 202526.8026.8426.6726.6726.67-0.41%8,572
Oct 27, 202526.7926.8326.7526.7826.780.42%5,472
Oct 24, 202526.7826.8026.6726.6726.670.24%2,233
Oct 23, 202526.5026.6226.4826.6126.610.59%13,498
Oct 22, 202526.7326.7326.3426.4526.45-0.68%23,997
Oct 21, 202526.4726.6826.4726.6326.630.88%4,998
Oct 20, 202526.2026.4126.1926.4026.401.50%15,147
Oct 17, 202525.8926.0625.8926.0126.010.60%6,556
Oct 16, 202526.2226.2225.8325.8525.85-1.05%8,828
Oct 15, 202526.2126.3226.0626.1326.13-0.08%46,226
Oct 14, 202525.9526.1525.9426.1526.150.45%665
Oct 13, 202526.0126.1125.9826.0326.030.78%17,288
Oct 10, 202526.6026.6025.8325.8325.83-2.64%38,677
Oct 9, 202526.8626.8826.5126.5326.53-1.10%6,109
Oct 8, 202526.6526.8426.6426.8326.820.43%19,249
Oct 7, 202526.8326.8326.6526.7126.71-0.23%7,343
Oct 6, 202526.7926.8226.7426.7726.770.13%9,249
Oct 3, 202526.7226.8626.7026.7426.740.52%23,697
Oct 2, 202526.5226.6226.4726.6026.600.20%19,240
Oct 1, 202526.4026.5526.4026.5526.550.42%18,033
Sep 30, 202526.3926.4426.2526.4426.44-0.13%8,658
Sep 29, 202526.4226.5026.3926.4726.470.32%9,921
Sep 26, 202526.3126.4326.3126.3926.390.84%3,302
Sep 25, 202526.2726.2726.1226.1726.17-1.05%17,784
Sep 24, 202526.4926.6126.4526.4526.45-0.15%12,561
Sep 23, 202526.5626.5726.4126.4926.490.30%4,830
Sep 22, 202526.4226.4226.3426.4126.41-0.32%5,418
Sep 19, 202526.5426.5426.4026.4926.49-0.33%15,547
Sep 18, 202527.3527.3526.5726.5826.580.01%31,889
Sep 17, 202526.5126.7726.4026.5826.580.40%87,097
Sep 16, 202526.6426.6426.3826.4726.47-0.30%16,436
Sep 15, 202526.7126.7326.5126.5526.55-0.18%10,842
Sep 12, 202526.7726.8226.5926.6026.60-0.82%16,790
Sep 11, 202526.6426.8226.6426.8226.821.62%4,588
Sep 10, 202526.5726.6326.3526.3926.39-0.61%35,571
Sep 9, 202526.4926.5726.4126.5526.550.43%46,690
Sep 8, 202526.3426.4426.3326.4426.440.21%4,382
Sep 5, 202526.6726.6726.3326.3826.38-0.32%7,079
Sep 4, 202526.2426.4826.2426.4726.471.10%28,556
Sep 3, 202526.0626.1826.0226.1826.180.31%20,581
Sep 2, 202526.0426.1025.9426.1026.10-0.59%23,566
Aug 29, 202526.2826.3326.2426.2526.250.24%6,079
Aug 28, 202526.1626.1926.1126.1926.190.16%15,781
Aug 27, 202526.0026.1626.0026.1526.150.53%5,096
Aug 26, 202525.9126.0325.9126.0126.010.26%6,197
Aug 25, 202526.0626.0725.9525.9525.94-0.69%4,519
Aug 22, 202525.7826.1825.7826.1326.121.95%27,500
Aug 21, 202525.6325.7125.5825.6325.62-0.21%15,439
Aug 20, 202525.6925.7225.5825.6825.680.04%18,444
Aug 19, 202525.7225.8225.6425.6725.67-0.18%112,958
Aug 18, 202525.6725.7625.6225.7225.720.41%8,457
Aug 15, 202525.7325.8725.6125.6125.61-0.32%24,016
Aug 14, 202525.6225.6925.5525.6925.69-0.33%1,708
Aug 13, 202525.6725.7825.6325.7825.781.17%11,062
Aug 12, 202525.3025.5025.3025.4825.481.55%8,338
Aug 11, 202525.1525.1625.0525.0925.090.49%28,624
Aug 8, 202524.8725.0224.8524.9624.960.82%33,082
Aug 7, 202524.9624.9624.7324.7624.76-0.20%24,704
Aug 6, 202524.8324.9024.8024.8124.810.10%8,031
Aug 5, 202524.8924.9024.6624.7824.78-0.70%26,972
Aug 4, 202524.8624.9624.8624.9624.960.73%4,021
Aug 1, 202524.8524.9424.6324.7824.78-0.79%8,302
Jul 31, 202525.3625.4224.9624.9824.98-2.05%27,892
Jul 30, 202525.6725.7025.4025.5025.50-0.78%32,072
Jul 29, 202525.7625.8125.6525.7025.70-0.75%6,769
Jul 28, 202526.0026.0025.8725.9025.89-0.52%3,267
Jul 25, 202525.8326.0525.8326.0326.030.46%40,640
Jul 24, 202526.0626.1125.9125.9125.91-0.33%70,815
Jul 23, 202525.8526.0325.8526.0026.001.16%42,002
Jul 22, 202525.5525.7325.5125.7025.700.98%47,277
Jul 21, 202525.5825.7025.4525.4525.45-0.40%10,754
Jul 18, 202525.6725.6725.5225.5525.55-0.39%888
Jul 17, 202525.5625.6725.5025.6525.650.37%162,437