Skip to main content
Capital Group International Focus Equity ETF (CGXU)
NYSEARCA: CGXU · Real-Time Price · USD
29.94
+0.31 (1.05%)
Mar 9, 2026, 4:00 PM EDT - Market closed

CGXU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202629.4629.8429.3629.6329.63-1.46%694,534
Mar 5, 202630.4930.5929.6930.0730.07-2.72%1,057,093
Mar 4, 202630.5731.0330.4630.9130.912.08%1,094,248
Mar 3, 202629.9630.4929.5030.2830.28-4.33%1,015,254
Mar 2, 202631.3731.8331.3231.6531.65-2.04%801,332
Feb 27, 202632.2832.4632.2032.3132.31-0.55%886,724
Feb 26, 202632.6932.6932.2032.4932.49-0.21%890,597
Feb 25, 202632.4432.6032.3632.5632.560.77%1,122,564
Feb 24, 202632.0232.3731.9632.3132.310.78%927,819
Feb 23, 202632.3232.4431.9732.0632.06-1.48%880,490
Feb 20, 202632.1132.5432.0632.5432.541.37%974,445
Feb 19, 202631.8632.1331.7532.1032.10-0.34%723,284
Feb 18, 202632.1132.3932.0532.2132.210.72%1,214,388
Feb 17, 202631.8632.0631.5231.9831.98-0.40%1,610,464
Feb 13, 202631.9332.1531.6332.1132.110.34%728,394
Feb 12, 202632.6632.6631.8932.0032.00-1.51%881,035
Feb 11, 202632.4432.5832.1832.4932.490.99%1,142,838
Feb 10, 202632.3132.3132.1032.1732.17-1,134,543
Feb 9, 202631.6432.2431.6432.1732.171.74%959,882
Feb 6, 202631.0931.6331.0931.6231.623.23%1,292,936
Feb 5, 202630.7430.9530.4930.6330.63-1.64%1,027,818
Feb 4, 202631.7331.7530.9231.1431.14-1.33%1,385,406
Feb 3, 202631.7231.8431.1831.5631.56-0.06%1,309,406
Feb 2, 202631.1131.6231.1131.5831.581.09%747,865
Jan 30, 202631.7131.8131.1531.2431.24-2.04%883,281
Jan 29, 202632.1332.2131.4031.8931.890.41%844,319
Jan 28, 202631.9031.9531.6031.7631.76-0.41%745,701
Jan 27, 202631.6831.9831.6031.8931.891.59%792,205
Jan 26, 202631.3631.4831.3231.3931.390.48%763,587
Jan 23, 202630.9931.2630.9231.2431.240.55%831,308
Jan 22, 202631.2031.2130.9731.0731.070.42%828,238
Jan 21, 202630.7131.0830.6130.9430.941.51%1,129,022
Jan 20, 202630.3930.7230.3930.4830.48-1.61%708,718
Jan 16, 202630.9730.9930.7430.9830.980.03%684,741
Jan 15, 202631.0831.1330.9430.9730.97-0.03%698,040
Jan 14, 202630.9331.0330.7930.9830.98-0.06%872,398
Jan 13, 202631.2031.2030.9331.0031.00-0.70%700,943
Jan 12, 202631.0131.2231.0031.2231.221.04%682,058
Jan 9, 202630.6730.9230.6530.9030.901.34%671,070
Jan 8, 202630.4230.5230.3330.4930.49-0.16%706,112
Jan 7, 202630.7230.7230.5030.5430.54-0.91%473,741
Jan 6, 202630.8230.9730.7930.8230.820.20%746,314
Jan 5, 202630.5230.8030.5030.7630.761.72%834,367
Jan 2, 202630.0930.2430.0430.2430.242.34%928,151
Dec 31, 202529.7229.7229.5529.5529.55-0.54%717,970
Dec 30, 202529.7129.7929.6629.7129.710.44%764,065
Dec 29, 202529.4729.5829.4729.5829.58-0.57%1,901,949
Dec 26, 202529.6929.7529.5929.7529.75-3.38%633,650
Dec 24, 202530.8130.8130.7230.7929.520.03%342,870
Dec 23, 202530.6630.7830.6030.7829.510.98%677,886
Dec 22, 202530.3730.4930.3330.4829.220.83%544,405
Dec 19, 202530.1230.3330.1230.2328.981.10%587,432
Dec 18, 202529.9030.0729.8629.9028.661.25%625,651
Dec 17, 202529.9329.9629.5329.5328.31-1.11%956,978
Dec 16, 202529.9229.9429.7429.8628.63-0.63%465,536
Dec 15, 202530.2730.2730.0030.0528.810.43%654,873
Dec 12, 202530.2830.3229.7729.9228.68-1.42%756,470
Dec 11, 202530.1930.4030.0830.3529.090.23%581,287
Dec 10, 202530.0230.3429.9330.2829.030.87%787,755
Dec 9, 202530.0430.0929.9830.0228.78-0.37%522,560
Dec 8, 202530.2930.2930.0730.1328.88-0.59%579,991
Dec 5, 202530.5030.5430.2730.3129.060.17%621,479
Dec 4, 202530.3430.3430.1930.2629.010.33%427,637
Dec 3, 202529.8930.1629.8930.1628.911.17%528,330
Dec 2, 202529.8529.8529.6929.8128.58-0.03%538,913
Dec 1, 202529.8329.9629.7929.8228.59-0.43%589,428
Nov 28, 202529.7929.9829.7829.9528.710.60%213,028
Nov 26, 202529.6029.8429.6029.7728.541.50%456,815
Nov 25, 202529.1129.3628.8929.3328.120.62%734,869
Nov 24, 202528.8929.1928.8929.1527.940.80%477,743
Nov 21, 202528.8129.0528.5428.9227.720.77%1,301,375
Nov 20, 202529.6429.7528.7028.7027.51-1.98%881,447
Nov 19, 202529.2429.4229.0929.2828.070.07%562,659
Nov 18, 202529.2929.4029.0629.2628.05-1.45%814,219
Nov 17, 202529.8630.0029.5729.6928.46-0.98%587,105
Nov 14, 202529.6730.1429.6429.9928.74-0.05%561,679
Nov 13, 202530.5130.5629.9730.0028.76-2.47%711,390
Nov 12, 202530.7030.7730.6730.7629.490.20%602,360
Nov 11, 202530.5830.7530.5430.7029.430.75%499,937
Nov 10, 202530.3830.5030.2530.4729.211.57%507,984
Nov 7, 202529.8030.0029.5530.0028.76-0.07%657,239
Nov 6, 202530.2630.2629.9430.0228.78-0.92%612,588
Nov 5, 202530.0130.3830.0130.3029.050.63%668,456
Nov 4, 202530.2130.3830.1030.1128.86-2.24%798,766
Nov 3, 202530.8630.8630.6430.8029.530.29%472,629
Oct 31, 202530.7930.8230.5730.7129.44-0.13%455,101
Oct 30, 202530.7630.8930.6530.7529.48-0.90%663,141
Oct 29, 202531.1431.2630.9031.0329.750.13%763,525
Oct 28, 202530.9031.0630.8830.9929.710.23%483,426
Oct 27, 202530.9130.9230.7930.9229.641.44%534,758
Oct 24, 202530.5030.5530.4330.4829.220.63%454,218
Oct 23, 202530.1430.3430.1430.2929.040.77%646,001
Oct 22, 202530.1730.2729.8830.0628.82-1.05%824,178
Oct 21, 202530.5330.5330.3530.3829.12-1.04%486,493
Oct 20, 202530.5230.7530.5230.7029.431.99%451,078
Oct 17, 202529.9830.1329.8930.1028.86-0.33%442,247
Oct 16, 202530.3730.3930.0430.2028.950.63%524,909
Oct 15, 202530.1030.1429.8130.0128.771.18%348,074
Oct 14, 202529.5029.8629.3029.6628.43-0.87%553,163
Oct 13, 202529.7429.9429.6929.9228.682.05%972,065