Capital Group Core Equity ETF (CGUS)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.37 | 1.08759553204 | 34.02 | 34.465 | 33.84 | 411284 | 34.09199192 | SP |
| 4 | 1.54 | 4.68797564688 | 32.85 | 34.465 | 32.33 | 475103 | 33.96643276 | SP |
| 12 | 1.26 | 3.80319951705 | 33.13 | 34.465 | 30.8134 | 542347 | 33.06893901 | SP |
| 26 | 3.14 | 10.048 | 31.25 | 34.465 | 29.63 | 572583 | 32.19409366 | SP |
| 52 | 9.29 | 37.0119521912 | 25.1 | 34.465 | 24.19 | 550553 | 30.35890339 | SP |
| 156 | 10.59 | 44.4957983193 | 23.8 | 34.465 | 20.0882 | 360733 | 27.51450643 | SP |
| 260 | 10.59 | 44.4957983193 | 23.8 | 34.465 | 20.0882 | 360733 | 27.51450643 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728426600 | 34.26 | 0.25 | 0.74 | 34.11 | 34.285 | 34.065 | 350543 |
| 1728340200 | 34.01 | -0.28 | -0.82 | 34.17 | 34.27 | 33.924707 | 464167 |
| 1728081000 | 34.29 | 0.35 | 1.03 | 34.19 | 34.299 | 33.985 | 312461 |
| 1727994600 | 33.94 | -0.15 | -0.44 | 33.95 | 34.065 | 33.84 | 554824 |
| 1727908200 | 34.09 | 0.04 | 0.12 | 33.995 | 34.1321 | 33.915 | 290808 |
| 1727821800 | 34.05 | -0.23 | -0.67 | 34.25 | 34.255 | 33.905 | 494933 |
| 1727735400 | 34.28 | 0.01 | 0.03 | 34.13 | 34.2976 | 33.94 | 571186 |
| 1727476200 | 34.27 | -0.06 | -0.17 | 34.4 | 34.45 | 34.235 | 390612 |
| 1727389800 | 34.33 | 0.15 | 0.44 | 34.45 | 34.46 | 34.186414 | 464703 |
| 1727303400 | 34.18 | -0.1 | -0.29 | 34.31 | 34.3285 | 34.12 | 446429 |
| 1727217000 | 34.28 | 0.08 | 0.23 | 34.29 | 34.29 | 34.1 | 417533 |
| 1727130600 | 34.2 | 0.13 | 0.38 | 34.15 | 34.2068 | 34.09 | 444128 |
| 1726871400 | 34.07 | -0.09 | -0.26 | 34.05 | 34.1382 | 33.895 | 442286 |
| 1726785000 | 34.16 | 0.57 | 1.70 | 34.17 | 34.2383 | 33.945 | 630030 |
| 1726698600 | 33.59 | -0.07 | -0.21 | 33.74 | 33.9899 | 33.57 | 496919 |
| 1726612200 | 33.66 | -0.04 | -0.12 | 33.82 | 33.825 | 33.525 | 463316 |
| 1726525800 | 33.7 | 0.1 | 0.30 | 33.61 | 33.7 | 33.457 | 605339 |
| 1726266600 | 33.6 | 0.16 | 0.48 | 33.49 | 33.665 | 33.49 | 529877 |
| 1726180200 | 33.439999 | 0.26 | 0.78 | 33.18 | 33.439999 | 33.08 | 497161 |
| 1726093800 | 33.18 | 0.3 | 0.91 | 32.85 | 33.205 | 32.33 | 386277 |
| 1726007400 | 32.88 | 0.14 | 0.43 | 32.82 | 32.88 | 32.585 | 354228 |
| 1725921000 | 32.74 | 0.38 | 1.17 | 32.63 | 32.805 | 32.4998 | 385389 |
| 1725661800 | 32.36 | -0.56 | -1.70 | 32.99 | 33 | 32.32 | 519155 |
| 1725575400 | 32.92 | -0.14 | -0.42 | 33.03 | 33.15 | 32.795 | 401745 |
| 1725489000 | 33.06 | 0.04 | 0.12 | 32.88 | 33.209 | 32.88 | 425911 |
| 1725402600 | 33.02 | -0.68 | -2.02 | 33.5046 | 33.5046 | 32.884999 | 643605 |
| 1725057000 | 33.7 | 0.28 | 0.84 | 33.52 | 33.72 | 33.2922 | 534310 |
| 1724970600 | 33.42 | 0.07 | 0.21 | 33.45 | 33.715 | 33.35 | 572066 |
| 1724884200 | 33.35 | -0.14 | -0.42 | 33.479999 | 33.49 | 33.14 | 514060 |
| 1724797800 | 33.49 | 0.04 | 0.12 | 33.4 | 33.505 | 33.31 | 505974 |
| 1724711400 | 33.45 | -0.09 | -0.27 | 33.54 | 33.59 | 33.365 | 1136080 |
| 1724452200 | 33.54 | 0.33 | 0.99 | 33.409999 | 33.59 | 33.2704 | 620587 |
| 1724365800 | 33.21 | -0.24 | -0.72 | 33.549999 | 33.57 | 33.1302 | 841385 |
| 1724279400 | 33.45 | 0.13 | 0.39 | 33.35 | 33.509999 | 33.28 | 552134 |
| 1724193000 | 33.32 | -0.06 | -0.18 | 33.369999 | 33.439999 | 33.265 | 449317 |
| 1724106600 | 33.38 | 0.24 | 0.72 | 33.17 | 33.384999 | 33.11 | 456279 |
| 1723847400 | 33.14 | 0.03 | 0.09 | 33.076 | 33.189999 | 33.02 | 389035 |
| 1723761000 | 33.11 | 0.48 | 1.47 | 32.93 | 33.139 | 32.889 | 758092 |
| 1723674600 | 32.63 | 0.08 | 0.25 | 32.56 | 32.67 | 32.43 | 783752 |
| 1723588200 | 32.549999 | 0.51 | 1.59 | 32.284999 | 32.549999 | 32.21 | 793337 |
| 1723501800 | 32.04 | -0.08 | -0.25 | 32.17 | 32.265 | 31.957 | 677224 |
| 1723242600 | 32.119999 | 0.19 | 0.60 | 31.93 | 32.165 | 31.86 | 975639 |
| 1723156200 | 31.93 | 0.64 | 2.05 | 31.62 | 32.005 | 31.535 | 656293 |
| 1723069800 | 31.29 | -0.18 | -0.57 | 31.85 | 31.9872 | 31.245 | 604772 |
| 1722983400 | 31.47 | 0.28 | 0.90 | 31.34 | 31.895 | 31.25 | 847234 |
| 1722897000 | 31.19 | -0.93 | -2.90 | 30.8961 | 31.55 | 30.82 | 1136928 |
| 1722637800 | 32.119999 | -0.63 | -1.92 | 32.32 | 32.32 | 31.83 | 585128 |
| 1722551400 | 32.75 | -0.34 | -1.03 | 33.35 | 33.45 | 32.58 | 509955 |
| 1722465000 | 33.09 | 0.43 | 1.32 | 32.99 | 33.31 | 32.908099 | 438423 |
| 1722378600 | 32.659999 | -0.03 | -0.09 | 32.77 | 32.86 | 32.4501 | 428591 |
| 1722292200 | 32.689999 | 0.08 | 0.25 | 32.75 | 32.775 | 32.549999 | 484942 |
| 1722033000 | 32.61 | 0.34 | 1.05 | 32.49 | 32.81 | 32.43 | 340158 |
| 1721946600 | 32.27 | -0.02 | -0.06 | 32.35 | 32.78 | 32.21 | 431924 |
| 1721860200 | 32.29 | -0.74 | -2.24 | 32.75 | 32.75 | 32.2575 | 439890 |
| 1721773800 | 33.03 | 0.12 | 0.35 | 32.99 | 33.155 | 32.944899 | 469038 |
| 1721687400 | 32.915 | 0.31 | 0.97 | 32.82 | 32.93 | 32.71 | 544099 |
| 1721428200 | 32.6 | -0.17 | -0.52 | 32.78 | 32.875 | 32.545 | 287166 |
| 1721341800 | 32.77 | -0.25 | -0.76 | 33.11 | 33.1799 | 32.659999 | 415884 |
| 1721255400 | 33.02 | -0.42 | -1.26 | 33.13 | 33.24 | 33.02 | 373617 |
| 1721169000 | 33.439999 | 0.32 | 0.97 | 33.27 | 33.439999 | 33.2409 | 599172 |
| 1721082600 | 33.119999 | 0.09 | 0.27 | 33.15 | 33.314999 | 33.049 | 467383 |
| 1720823400 | 33.03 | 0.1 | 0.30 | 32.96 | 33.25 | 32.945 | 595339 |
| 1720737000 | 32.93 | -0.19 | -0.57 | 33.119999 | 33.195 | 32.869999 | 690275 |
| 1720650600 | 33.119999 | 0.3 | 0.91 | 32.88 | 33.14 | 32.8602 | 596428 |
| 1720564200 | 32.82 | -0.04 | -0.12 | 32.869999 | 32.93 | 32.7999 | 530271 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
