Capital Group Core Equity ETF (CGUS)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.58 | 1.62011173184 | 35.8 | 36.65 | 35.738 | 1305209 | 36.34815383 | SP |
| 4 | 1.92 | 5.57167730702 | 34.46 | 36.749 | 34.46 | 1258561 | 35.90532141 | SP |
| 12 | 1.69 | 4.87172095705 | 34.69 | 36.749 | 34.46 | 958363 | 35.58456996 | SP |
| 26 | 4.21 | 13.0867267641 | 32.17 | 36.749 | 31.957 | 726228 | 34.94083211 | SP |
| 52 | 6.61 | 22.2035606315 | 29.77 | 36.749 | 29.135 | 643956 | 33.34677818 | SP |
| 156 | 12.58 | 52.8571428571 | 23.8 | 36.749 | 20.0882 | 412437 | 29.27004051 | SP |
| 260 | 12.58 | 52.8571428571 | 23.8 | 36.749 | 20.0882 | 412437 | 29.27004051 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 36.21 | -0.41 | -1.12 | 36.65 | 36.65 | 36.175 | 1577420 |
| 1738884600 | 36.62 | 0.12 | 0.33 | 36.64 | 36.65 | 36.41 | 1117209 |
| 1738798200 | 36.5 | 0.11 | 0.30 | 36.38 | 36.5 | 36.2067 | 1090171 |
| 1738711800 | 36.39 | 0.23 | 0.64 | 36.2 | 36.42 | 36.13 | 1175097 |
| 1738625400 | 36.16 | -0.17 | -0.47 | 35.8 | 36.3 | 35.738 | 1761902 |
| 1738366200 | 36.33 | -0.03 | -0.08 | 36.59 | 36.749 | 36.29 | 2089693 |
| 1738279800 | 36.36 | 0.29 | 0.80 | 36.26 | 36.45 | 36.15 | 1062485 |
| 1738193400 | 36.07 | -0.18 | -0.50 | 36.17 | 36.2284 | 35.945 | 1167259 |
| 1738107000 | 36.25 | 0.27 | 0.75 | 36.15 | 36.305 | 35.96 | 853232 |
| 1738020600 | 35.98 | -0.32 | -0.88 | 35.66 | 35.98 | 35.66 | 1131919 |
| 1737761400 | 36.3 | 0.29 | 0.81 | 36.28 | 36.3757 | 36.2241 | 1059814 |
| 1737675000 | 36.01 | 0 | 0.00 | 36.01 | 36.01 | 36.01 | 0 |
| 1737588600 | 36.01 | 0.08 | 0.22 | 36.1 | 36.1499 | 35.9901 | 1029291 |
| 1737502200 | 35.93 | 0.42 | 1.18 | 35.75 | 35.93 | 35.6899 | 806372 |
| 1737156600 | 35.51 | 0.27 | 0.77 | 35.53 | 35.615 | 35.449 | 967334 |
| 1737070200 | 35.24 | -0.05 | -0.14 | 35.37 | 35.37 | 35.21 | 2025762 |
| 1736983800 | 35.29 | 0.49 | 1.41 | 35.26 | 35.34 | 35.115 | 1541739 |
| 1736897400 | 34.8 | 0.03 | 0.09 | 34.91 | 34.91 | 34.55 | 1201665 |
| 1736811000 | 34.77 | 0.12 | 0.35 | 34.46 | 34.785 | 34.46 | 1211918 |
| 1736551800 | 34.65 | -0.53 | -1.51 | 35.07 | 35.31 | 34.56 | 1823736 |
| 1736379000 | 35.18 | 0.02 | 0.06 | 35.14 | 35.225 | 34.97 | 988443 |
| 1736292600 | 35.16 | -0.26 | -0.73 | 35.56 | 35.56 | 35.025 | 1399596 |
| 1736206200 | 35.42 | 0.17 | 0.48 | 35.45 | 35.62 | 35.305 | 879345 |
| 1735947000 | 35.25 | 0.35 | 1.00 | 35.09 | 35.29 | 34.97 | 720460 |
| 1735860600 | 34.9 | -0.07 | -0.20 | 35.2 | 35.28 | 34.6799 | 1733945 |
| 1735687800 | 34.97 | -0.11 | -0.31 | 35.18 | 35.21 | 34.88 | 831999 |
| 1735601400 | 35.08 | -0.39 | -1.10 | 35.07 | 35.235 | 34.83 | 987031 |
| 1735342200 | 35.47 | -0.33 | -0.92 | 35.6 | 35.6489 | 35.225 | 807991 |
| 1735255800 | 35.8 | -0.08 | -0.22 | 35.67 | 35.85 | 35.61 | 828011 |
| 1735077840 | 35.88 | 0.35 | 0.99 | 35.61 | 35.88 | 35.5301 | 523638 |
| 1734996600 | 35.53 | 0.26 | 0.74 | 35.27 | 35.545 | 35.1 | 1001102 |
| 1734737400 | 35.27 | 0.35 | 1.00 | 34.75 | 35.565 | 34.75 | 858949 |
| 1734651000 | 34.92 | -0.02 | -0.06 | 35.29 | 35.35 | 34.905 | 956141 |
| 1734564600 | 34.94 | -1.1 | -3.05 | 36 | 36.089 | 34.91 | 1116218 |
| 1734478200 | 36.04 | -0.2 | -0.55 | 36.09 | 36.1124 | 35.945 | 752955 |
| 1734391800 | 36.24 | 0.22 | 0.61 | 36.16 | 36.32 | 36.16 | 628697 |
| 1734132600 | 36.02 | 0.21 | 0.59 | 36.03 | 36.095 | 35.8962 | 722208 |
| 1734046200 | 35.81 | -0.22 | -0.61 | 35.98 | 35.98 | 35.785 | 607930 |
| 1733959800 | 36.03 | 0.3 | 0.84 | 35.95 | 36.0754 | 35.9188 | 583123 |
| 1733873400 | 35.73 | -0.02 | -0.06 | 35.84 | 35.84 | 35.68 | 590672 |
| 1733787000 | 35.75 | -0.12 | -0.33 | 35.88 | 35.93 | 35.7089 | 699679 |
| 1733527800 | 35.87 | 0.12 | 0.34 | 35.84 | 35.9062 | 35.75 | 659715 |
| 1733441400 | 35.75 | -0.14 | -0.39 | 35.91 | 35.91 | 35.74 | 611298 |
| 1733355000 | 35.89 | 0.21 | 0.59 | 35.82 | 35.905 | 35.765 | 800768 |
| 1733268600 | 35.68 | 0.05 | 0.14 | 35.6 | 35.68 | 35.57 | 690535 |
| 1733182200 | 35.63 | 0.07 | 0.20 | 35.62 | 35.66 | 35.52 | 567949 |
| 1732917840 | 35.56 | 0.2 | 0.57 | 35.4 | 35.62 | 35.38 | 317296 |
| 1732750200 | 35.36 | -0.13 | -0.37 | 35.51 | 35.52 | 35.319 | 580464 |
| 1732663800 | 35.49 | 0.25 | 0.71 | 35.34 | 35.515 | 35.305 | 779996 |
| 1732577400 | 35.24 | 0.19 | 0.54 | 35.26 | 35.3758 | 35.08 | 712211 |
| 1732318200 | 35.05 | 0.08 | 0.23 | 34.94 | 35.1 | 34.8801 | 797154 |
| 1732231800 | 34.97 | 0.05 | 0.14 | 35.05 | 35.06 | 34.72 | 812699 |
| 1732145400 | 34.92 | 0.06 | 0.17 | 34.84 | 34.92 | 34.57 | 909144 |
| 1732059000 | 34.86 | 0.06 | 0.17 | 34.59 | 34.8999 | 34.56 | 617691 |
| 1731972600 | 34.8 | 0.16 | 0.46 | 34.69 | 34.87 | 34.63 | 705664 |
| 1731713400 | 34.64 | -0.54 | -1.53 | 34.95 | 34.9627 | 34.57 | 889526 |
| 1731627000 | 35.18 | -0.28 | -0.79 | 35.42 | 35.4499 | 35.11 | 675080 |
| 1731540600 | 35.46 | -0.03 | -0.08 | 35.51 | 35.555 | 35.325 | 715734 |
| 1731454200 | 35.49 | -0.11 | -0.31 | 35.62 | 35.64 | 35.3198 | 804773 |
| 1731367800 | 35.6 | -0.06 | -0.17 | 35.68 | 35.68 | 35.52 | 583226 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
