Skip to main content
Capital Group International Focus Equity ETF (CGXU)
NYSEARCA: CGXU · Real-Time Price · USD
30.31
+0.05 (0.17%)
At close: Dec 5, 2025, 4:00 PM EST
30.31
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

CGXU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.5030.5430.2730.3130.310.17%621,479
Dec 4, 202530.3430.3430.1930.2630.260.33%427,637
Dec 3, 202529.8930.1629.8930.1630.161.17%528,326
Dec 2, 202529.8529.8529.6929.8129.81-0.03%538,913
Dec 1, 202529.8329.9629.7929.8229.82-0.43%589,428
Nov 28, 202529.7929.9829.7829.9529.950.60%213,026
Nov 26, 202529.6029.8429.6029.7729.771.50%456,815
Nov 25, 202529.1129.3628.8929.3329.330.62%734,869
Nov 24, 202528.8929.1928.8929.1529.150.80%477,743
Nov 21, 202528.8129.0528.5428.9228.920.77%1,301,375
Nov 20, 202529.6429.7528.7028.7028.70-1.98%881,447
Nov 19, 202529.2429.4229.0929.2829.280.07%562,659
Nov 18, 202529.2929.4029.0629.2629.26-1.45%814,219
Nov 17, 202529.8630.0029.5729.6929.69-0.98%587,105
Nov 14, 202529.6730.1429.6429.9929.99-0.05%561,679
Nov 13, 202530.5130.5629.9730.0030.00-2.47%711,390
Nov 12, 202530.7030.7730.6730.7630.760.20%602,360
Nov 11, 202530.5830.7530.5430.7030.700.75%499,937
Nov 10, 202530.3830.5030.2530.4730.471.57%507,984
Nov 7, 202529.8030.0029.5530.0030.00-0.07%657,239
Nov 6, 202530.2630.2629.9430.0230.02-0.92%612,588
Nov 5, 202530.0130.3830.0130.3030.300.63%668,456
Nov 4, 202530.2130.3830.1030.1130.11-2.24%798,766
Nov 3, 202530.8630.8630.6430.8030.800.29%472,629
Oct 31, 202530.7930.8230.5730.7130.71-0.13%455,101
Oct 30, 202530.7630.8930.6530.7530.75-0.90%663,141
Oct 29, 202531.1431.2630.9031.0331.030.13%763,525
Oct 28, 202530.9031.0630.8830.9930.990.23%483,426
Oct 27, 202530.9130.9230.7930.9230.921.44%534,758
Oct 24, 202530.5030.5530.4330.4830.480.63%454,218
Oct 23, 202530.1430.3430.1430.2930.290.77%646,001
Oct 22, 202530.1730.2729.8830.0630.06-1.05%824,178
Oct 21, 202530.5330.5330.3530.3830.38-1.04%486,493
Oct 20, 202530.5230.7530.5230.7030.701.99%451,078
Oct 17, 202529.9830.1329.8930.1030.10-0.33%442,247
Oct 16, 202530.3730.3930.0430.2030.200.63%524,909
Oct 15, 202530.1030.1429.8130.0130.011.18%348,074
Oct 14, 202529.5029.8629.3029.6629.66-0.87%553,163
Oct 13, 202529.7429.9429.6929.9229.922.05%972,065
Oct 10, 202530.1030.1829.2929.3229.32-3.04%685,528
Oct 9, 202530.5030.5430.1330.2430.24-0.46%364,608
Oct 8, 202530.1530.3830.1530.3830.380.93%667,854
Oct 7, 202530.3230.3730.0530.1030.10-0.86%478,484
Oct 6, 202530.4030.4730.3630.3630.360.07%371,556
Oct 3, 202530.2830.4030.2530.3430.341.03%375,961
Oct 2, 202530.1430.2029.8630.0330.030.67%471,817
Oct 1, 202529.6929.9029.6929.8329.830.71%600,740
Sep 30, 202529.4829.6429.4629.6229.620.20%364,119
Sep 29, 202529.4829.6329.4829.5629.560.68%603,677
Sep 26, 202529.2329.3629.1829.3629.360.55%563,606
Sep 25, 202529.2029.2729.1129.2029.20-0.75%572,385
Sep 24, 202529.4729.5829.4229.4229.42-0.27%509,943
Sep 23, 202529.5329.6129.4529.5029.500.10%584,103
Sep 22, 202529.2729.5129.2429.4729.470.31%363,367
Sep 19, 202529.4129.4429.3029.3829.38-0.27%407,252
Sep 18, 202529.4229.5229.3129.4629.460.31%443,467
Sep 17, 202529.4129.5729.1929.3729.37-0.17%506,027
Sep 16, 202529.3629.4329.2829.4229.420.44%1,162,272
Sep 15, 202529.1929.3029.1629.2929.290.86%275,431
Sep 12, 202529.0429.1028.9929.0429.04-0.14%348,425
Sep 11, 202528.9129.0828.8829.0829.081.57%1,097,036
Sep 10, 202528.7028.7528.6028.6328.630.53%341,952
Sep 9, 202528.3628.5128.3628.4828.48-415,087
Sep 8, 202528.4328.4928.3328.4828.480.92%526,622
Sep 5, 202528.3428.4128.0728.2228.220.46%494,592
Sep 4, 202527.9928.1127.9228.0928.090.43%614,419
Sep 3, 202527.8628.0027.8627.9727.970.39%400,823
Sep 2, 202527.6927.8727.6327.8627.86-1.03%355,737
Aug 29, 202528.2028.2028.0728.1528.15-0.64%538,158
Aug 28, 202528.2628.3528.2128.3328.330.93%967,358
Aug 27, 202527.9928.0827.8828.0728.07-0.25%284,672
Aug 26, 202528.0828.1428.0428.1428.14-0.07%381,353
Aug 25, 202528.3228.3728.1628.1628.16-0.56%339,081
Aug 22, 202527.9228.3427.8928.3228.321.87%438,298
Aug 21, 202527.7827.8227.7027.8027.80-0.43%442,905
Aug 20, 202527.9928.0027.8227.9227.92-0.43%674,526
Aug 19, 202528.2228.2228.0228.0428.04-0.64%483,364
Aug 18, 202528.1528.2328.1128.2228.220.53%336,075
Aug 15, 202528.1728.1928.0628.0728.070.54%324,843
Aug 14, 202527.8327.9327.8127.9227.92-0.18%341,244
Aug 13, 202527.9628.0127.9027.9727.970.61%493,078
Aug 12, 202527.5627.8027.5427.8027.801.79%392,065
Aug 11, 202527.4527.4627.3127.3127.31-0.40%500,544
Aug 8, 202527.4127.4927.3627.4227.420.51%461,633
Aug 7, 202527.3727.3727.1727.2827.280.78%721,395
Aug 6, 202526.9827.0726.9527.0727.070.59%404,111
Aug 5, 202526.9026.9526.7526.9126.910.22%435,488
Aug 4, 202526.7726.8526.7126.8526.851.36%422,886
Aug 1, 202526.5226.5326.3126.4926.49-0.75%503,414
Jul 31, 202526.8926.8926.6226.6926.69-0.71%616,223
Jul 30, 202527.0327.0826.8126.8826.88-0.92%594,111
Jul 29, 202527.1927.2127.0627.1327.130.11%461,572
Jul 28, 202527.2627.2627.0627.1027.10-1.56%374,066
Jul 25, 202527.4327.5427.3627.5327.53-0.22%454,743
Jul 24, 202527.7227.7327.5927.5927.59-0.65%513,247
Jul 23, 202527.5427.8027.5127.7727.772.02%646,371
Jul 22, 202527.1427.2426.9727.2227.220.29%529,544
Jul 21, 202527.1127.2727.0827.1427.140.18%374,379
Jul 18, 202527.3327.3327.0627.0927.09-0.44%512,456
Jul 17, 202527.0427.2327.0027.2127.210.44%388,841