Capital Group International Focus Equity ETF (CGXU)
NYSEARCA: CGXU · Real-Time Price · USD
31.52
-0.57 (-1.78%)
Apr 28, 2026, 4:00 PM EDT - Market closed
CGXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.62 | 31.73 | 31.37 | 31.52 | 31.52 | -1.78% | 517,678 |
| Apr 27, 2026 | 32.23 | 32.25 | 31.99 | 32.09 | 32.09 | -0.22% | 551,951 |
| Apr 24, 2026 | 32.06 | 32.23 | 31.94 | 32.16 | 32.16 | 1.26% | 640,044 |
| Apr 23, 2026 | 31.91 | 32.16 | 31.41 | 31.76 | 31.76 | -1.15% | 518,970 |
| Apr 22, 2026 | 31.93 | 32.14 | 31.92 | 32.13 | 32.13 | 1.52% | 641,917 |
| Apr 21, 2026 | 32.26 | 32.27 | 31.56 | 31.65 | 31.65 | -2.03% | 1,111,279 |
| Apr 20, 2026 | 32.19 | 32.31 | 32.09 | 32.31 | 32.31 | -0.39% | 604,865 |
| Apr 17, 2026 | 32.50 | 32.72 | 32.37 | 32.43 | 32.43 | 1.28% | 731,816 |
| Apr 16, 2026 | 32.12 | 32.13 | 31.87 | 32.02 | 32.02 | 0.03% | 683,883 |
| Apr 15, 2026 | 31.96 | 32.05 | 31.84 | 32.01 | 32.01 | -0.09% | 490,583 |
| Apr 14, 2026 | 31.81 | 32.10 | 31.81 | 32.04 | 32.04 | 1.84% | 597,681 |
| Apr 13, 2026 | 30.96 | 31.54 | 30.93 | 31.46 | 31.46 | 0.45% | 751,960 |
| Apr 10, 2026 | 31.35 | 31.49 | 31.17 | 31.32 | 31.32 | 0.55% | 491,781 |
| Apr 9, 2026 | 30.88 | 31.25 | 30.75 | 31.15 | 31.15 | -0.42% | 760,067 |
| Apr 8, 2026 | 31.31 | 31.45 | 31.01 | 31.28 | 31.28 | 4.86% | 701,237 |
| Apr 7, 2026 | 29.58 | 29.85 | 29.21 | 29.83 | 29.83 | 0.27% | 1,305,610 |
| Apr 6, 2026 | 29.60 | 29.80 | 29.58 | 29.75 | 29.75 | 0.68% | 775,721 |
| Apr 2, 2026 | 28.98 | 29.71 | 28.93 | 29.55 | 29.55 | -1.07% | 926,362 |
| Apr 1, 2026 | 29.95 | 30.07 | 29.70 | 29.87 | 29.87 | 1.29% | 1,227,422 |
| Mar 31, 2026 | 28.67 | 29.50 | 28.67 | 29.49 | 29.49 | 4.28% | 1,096,321 |
| Mar 30, 2026 | 28.71 | 28.76 | 28.14 | 28.28 | 28.28 | -0.70% | 1,099,234 |
| Mar 27, 2026 | 28.62 | 28.78 | 28.39 | 28.48 | 28.48 | -0.84% | 956,390 |
| Mar 26, 2026 | 29.16 | 29.35 | 28.70 | 28.72 | 28.72 | -3.40% | 938,518 |
| Mar 25, 2026 | 29.65 | 29.87 | 29.50 | 29.73 | 29.73 | 1.88% | 794,376 |
| Mar 24, 2026 | 28.90 | 29.36 | 28.87 | 29.18 | 29.18 | -0.95% | 965,017 |
| Mar 23, 2026 | 29.25 | 29.76 | 29.09 | 29.46 | 29.46 | 3.73% | 1,656,702 |
| Mar 20, 2026 | 29.18 | 29.23 | 28.28 | 28.40 | 28.40 | -3.24% | 1,204,200 |
| Mar 19, 2026 | 28.70 | 29.50 | 28.61 | 29.35 | 29.35 | 0.03% | 881,101 |
| Mar 18, 2026 | 29.71 | 29.80 | 29.33 | 29.34 | 29.34 | -1.64% | 568,579 |
| Mar 17, 2026 | 29.92 | 30.01 | 29.75 | 29.83 | 29.83 | 0.17% | 440,741 |
| Mar 16, 2026 | 29.58 | 29.87 | 29.56 | 29.78 | 29.78 | 2.37% | 697,815 |
| Mar 13, 2026 | 29.55 | 29.68 | 28.99 | 29.09 | 29.09 | -1.09% | 700,383 |
| Mar 12, 2026 | 29.80 | 29.83 | 29.29 | 29.41 | 29.41 | -2.81% | 821,182 |
| Mar 11, 2026 | 29.98 | 30.30 | 29.98 | 30.26 | 30.26 | 0.63% | 604,755 |
| Mar 10, 2026 | 30.10 | 30.66 | 30.00 | 30.07 | 30.07 | 0.10% | 849,765 |
| Mar 9, 2026 | 29.18 | 30.09 | 28.91 | 30.04 | 30.04 | 1.38% | 5,759,334 |
| Mar 6, 2026 | 29.46 | 29.84 | 29.36 | 29.63 | 29.63 | -1.46% | 694,534 |
| Mar 5, 2026 | 30.49 | 30.59 | 29.69 | 30.07 | 30.07 | -2.72% | 1,057,093 |
| Mar 4, 2026 | 30.57 | 31.03 | 30.46 | 30.91 | 30.91 | 2.08% | 1,094,248 |
| Mar 3, 2026 | 29.96 | 30.49 | 29.50 | 30.28 | 30.28 | -4.33% | 1,015,254 |
| Mar 2, 2026 | 31.37 | 31.83 | 31.32 | 31.65 | 31.65 | -2.04% | 801,332 |
| Feb 27, 2026 | 32.28 | 32.46 | 32.20 | 32.31 | 32.31 | -0.55% | 886,724 |
| Feb 26, 2026 | 32.69 | 32.69 | 32.20 | 32.49 | 32.49 | -0.21% | 890,597 |
| Feb 25, 2026 | 32.44 | 32.60 | 32.36 | 32.56 | 32.56 | 0.77% | 1,122,564 |
| Feb 24, 2026 | 32.02 | 32.37 | 31.96 | 32.31 | 32.31 | 0.78% | 927,819 |
| Feb 23, 2026 | 32.32 | 32.44 | 31.97 | 32.06 | 32.06 | -1.48% | 880,490 |
| Feb 20, 2026 | 32.11 | 32.54 | 32.06 | 32.54 | 32.54 | 1.37% | 974,445 |
| Feb 19, 2026 | 31.86 | 32.13 | 31.75 | 32.10 | 32.10 | -0.34% | 723,284 |
| Feb 18, 2026 | 32.11 | 32.39 | 32.05 | 32.21 | 32.21 | 0.72% | 1,214,388 |
| Feb 17, 2026 | 31.86 | 32.06 | 31.52 | 31.98 | 31.98 | -0.40% | 1,610,464 |
| Feb 13, 2026 | 31.93 | 32.15 | 31.63 | 32.11 | 32.11 | 0.34% | 728,394 |
| Feb 12, 2026 | 32.66 | 32.66 | 31.89 | 32.00 | 32.00 | -1.51% | 881,035 |
| Feb 11, 2026 | 32.44 | 32.58 | 32.18 | 32.49 | 32.49 | 0.99% | 1,142,838 |
| Feb 10, 2026 | 32.31 | 32.31 | 32.10 | 32.17 | 32.17 | - | 1,134,543 |
| Feb 9, 2026 | 31.64 | 32.24 | 31.64 | 32.17 | 32.17 | 1.74% | 959,882 |
| Feb 6, 2026 | 31.09 | 31.63 | 31.09 | 31.62 | 31.62 | 3.23% | 1,292,936 |
| Feb 5, 2026 | 30.74 | 30.95 | 30.49 | 30.63 | 30.63 | -1.64% | 1,027,818 |
| Feb 4, 2026 | 31.73 | 31.75 | 30.92 | 31.14 | 31.14 | -1.33% | 1,385,406 |
| Feb 3, 2026 | 31.72 | 31.84 | 31.18 | 31.56 | 31.56 | -0.06% | 1,309,406 |
| Feb 2, 2026 | 31.11 | 31.62 | 31.11 | 31.58 | 31.58 | 1.09% | 747,865 |
| Jan 30, 2026 | 31.71 | 31.81 | 31.15 | 31.24 | 31.24 | -2.04% | 883,281 |
| Jan 29, 2026 | 32.13 | 32.21 | 31.40 | 31.89 | 31.89 | 0.41% | 844,319 |
| Jan 28, 2026 | 31.90 | 31.95 | 31.60 | 31.76 | 31.76 | -0.41% | 745,701 |
| Jan 27, 2026 | 31.68 | 31.98 | 31.60 | 31.89 | 31.89 | 1.59% | 792,205 |
| Jan 26, 2026 | 31.36 | 31.48 | 31.32 | 31.39 | 31.39 | 0.48% | 763,587 |
| Jan 23, 2026 | 30.99 | 31.26 | 30.92 | 31.24 | 31.24 | 0.55% | 831,308 |
| Jan 22, 2026 | 31.20 | 31.21 | 30.97 | 31.07 | 31.07 | 0.42% | 828,238 |
| Jan 21, 2026 | 30.71 | 31.08 | 30.61 | 30.94 | 30.94 | 1.51% | 1,129,022 |
| Jan 20, 2026 | 30.39 | 30.72 | 30.39 | 30.48 | 30.48 | -1.61% | 708,718 |
| Jan 16, 2026 | 30.97 | 30.99 | 30.74 | 30.98 | 30.98 | 0.03% | 684,741 |
| Jan 15, 2026 | 31.08 | 31.13 | 30.94 | 30.97 | 30.97 | -0.03% | 698,040 |
| Jan 14, 2026 | 30.93 | 31.03 | 30.79 | 30.98 | 30.98 | -0.06% | 872,398 |
| Jan 13, 2026 | 31.20 | 31.20 | 30.93 | 31.00 | 31.00 | -0.70% | 700,943 |
| Jan 12, 2026 | 31.01 | 31.22 | 31.00 | 31.22 | 31.22 | 1.04% | 682,058 |
| Jan 9, 2026 | 30.67 | 30.92 | 30.65 | 30.90 | 30.90 | 1.34% | 671,070 |
| Jan 8, 2026 | 30.42 | 30.52 | 30.33 | 30.49 | 30.49 | -0.16% | 706,112 |
| Jan 7, 2026 | 30.72 | 30.72 | 30.50 | 30.54 | 30.54 | -0.91% | 473,741 |
| Jan 6, 2026 | 30.82 | 30.97 | 30.79 | 30.82 | 30.82 | 0.20% | 746,314 |
| Jan 5, 2026 | 30.52 | 30.80 | 30.50 | 30.76 | 30.76 | 1.72% | 834,367 |
| Jan 2, 2026 | 30.09 | 30.24 | 30.04 | 30.24 | 30.24 | 2.34% | 928,151 |
| Dec 31, 2025 | 29.72 | 29.72 | 29.55 | 29.55 | 29.55 | -0.54% | 717,970 |
| Dec 30, 2025 | 29.71 | 29.79 | 29.66 | 29.71 | 29.71 | 0.44% | 764,065 |
| Dec 29, 2025 | 29.47 | 29.58 | 29.47 | 29.58 | 29.58 | -0.57% | 1,901,949 |
| Dec 26, 2025 | 29.69 | 29.75 | 29.59 | 29.75 | 29.75 | -3.38% | 633,650 |
| Dec 24, 2025 | 30.81 | 30.81 | 30.72 | 30.79 | 29.52 | 0.03% | 342,870 |
| Dec 23, 2025 | 30.66 | 30.78 | 30.60 | 30.78 | 29.51 | 0.98% | 677,886 |
| Dec 22, 2025 | 30.37 | 30.49 | 30.33 | 30.48 | 29.22 | 0.83% | 544,405 |
| Dec 19, 2025 | 30.12 | 30.33 | 30.12 | 30.23 | 28.98 | 1.10% | 587,432 |
| Dec 18, 2025 | 29.90 | 30.07 | 29.86 | 29.90 | 28.66 | 1.25% | 625,651 |
| Dec 17, 2025 | 29.93 | 29.96 | 29.53 | 29.53 | 28.31 | -1.11% | 956,978 |
| Dec 16, 2025 | 29.92 | 29.94 | 29.74 | 29.86 | 28.63 | -0.63% | 465,536 |
| Dec 15, 2025 | 30.27 | 30.27 | 30.00 | 30.05 | 28.81 | 0.43% | 654,873 |
| Dec 12, 2025 | 30.28 | 30.32 | 29.77 | 29.92 | 28.68 | -1.42% | 756,470 |
| Dec 11, 2025 | 30.19 | 30.40 | 30.08 | 30.35 | 29.09 | 0.23% | 581,287 |
| Dec 10, 2025 | 30.02 | 30.34 | 29.93 | 30.28 | 29.03 | 0.87% | 787,755 |
| Dec 9, 2025 | 30.04 | 30.09 | 29.98 | 30.02 | 28.78 | -0.37% | 522,560 |
| Dec 8, 2025 | 30.29 | 30.29 | 30.07 | 30.13 | 28.88 | -0.59% | 579,991 |
| Dec 5, 2025 | 30.50 | 30.54 | 30.27 | 30.31 | 29.06 | 0.17% | 621,479 |
| Dec 4, 2025 | 30.34 | 30.34 | 30.19 | 30.26 | 29.01 | 0.33% | 427,637 |
| Dec 3, 2025 | 29.89 | 30.16 | 29.89 | 30.16 | 28.91 | 1.17% | 528,330 |