Capital Group Internation... (CGXU)
AMEX: CGXU
· Real-Time Price · USD
29.89
0.06 (0.20%)
At close: Oct 02, 2025, 10:54 AM
CGXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 29.69 | 29.90 | 29.69 | 29.83 | 29.83 | 0.71% | 600,733 |
| Sep 30, 2025 | 29.48 | 29.64 | 29.46 | 29.62 | 29.62 | 0.20% | 364,119 |
| Sep 29, 2025 | 29.48 | 29.63 | 29.48 | 29.56 | 29.56 | 0.68% | 603,700 |
| Sep 26, 2025 | 29.23 | 29.36 | 29.18 | 29.36 | 29.36 | 0.55% | 563,606 |
| Sep 25, 2025 | 29.20 | 29.27 | 29.11 | 29.20 | 29.20 | -0.75% | 572,400 |
| Sep 24, 2025 | 29.47 | 29.58 | 29.41 | 29.42 | 29.42 | -0.27% | 509,943 |
| Sep 23, 2025 | 29.53 | 29.61 | 29.45 | 29.50 | 29.50 | 0.10% | 584,103 |
| Sep 22, 2025 | 29.27 | 29.51 | 29.24 | 29.47 | 29.47 | 0.31% | 363,400 |
| Sep 19, 2025 | 29.41 | 29.44 | 29.30 | 29.38 | 29.38 | -0.27% | 407,300 |
| Sep 18, 2025 | 29.42 | 29.52 | 29.31 | 29.46 | 29.46 | 0.31% | 443,500 |
| Sep 17, 2025 | 29.41 | 29.57 | 29.19 | 29.37 | 29.37 | -0.17% | 506,027 |
| Sep 16, 2025 | 29.36 | 29.43 | 29.28 | 29.42 | 29.42 | 0.44% | 1,162,300 |
| Sep 15, 2025 | 29.19 | 29.30 | 29.16 | 29.29 | 29.29 | 0.86% | 275,431 |
| Sep 12, 2025 | 29.04 | 29.10 | 28.99 | 29.04 | 29.04 | -0.14% | 348,425 |
| Sep 11, 2025 | 28.91 | 29.08 | 28.88 | 29.08 | 29.08 | 1.57% | 1,097,036 |
| Sep 10, 2025 | 28.70 | 28.75 | 28.60 | 28.63 | 28.63 | 0.53% | 342,000 |
| Sep 9, 2025 | 28.36 | 28.51 | 28.36 | 28.48 | 28.48 | 0.00% | 415,100 |
| Sep 8, 2025 | 28.43 | 28.49 | 28.33 | 28.48 | 28.48 | 0.92% | 526,622 |
| Sep 5, 2025 | 28.34 | 28.41 | 28.07 | 28.22 | 28.22 | 0.46% | 494,600 |
| Sep 4, 2025 | 27.99 | 28.11 | 27.92 | 28.09 | 28.09 | 0.43% | 614,419 |
Page 1 of 46