Capital Group International Focus Equity ETF (CGXU)
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 | 0.72 | 2.75545350172 | 26.13 | 26.865 | 26.13 | 294004 | 26.43432908 | SP |
| 4 | 1.32 | 5.17038777908 | 25.53 | 26.865 | 23.68 | 477128 | 25.3407332 | SP |
| 12 | 0.74 | 2.83416315588 | 26.11 | 27.05 | 23.68 | 476611 | 25.8672998 | SP |
| 26 | 2.04 | 8.22249093108 | 24.81 | 27.05 | 23.68 | 510910 | 25.68883379 | SP |
| 52 | 4.41 | 19.6524064171 | 22.44 | 27.05 | 20.8 | 557855 | 24.12176509 | SP |
| 156 | 3.14 | 13.2433572332 | 23.71 | 27.05 | 18.28 | 474453 | 22.90133983 | SP |
| 260 | 3.14 | 13.2433572332 | 23.71 | 27.05 | 18.28 | 474453 | 22.90133983 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452200 | 26.85 | 0.47 | 1.78 | 26.6 | 26.865 | 26.54 | 375556 |
| 1724365800 | 26.38 | -0.24 | -0.90 | 26.64 | 26.66 | 26.37 | 250583 |
| 1724279400 | 26.62 | 0.24 | 0.91 | 26.52 | 26.6699 | 26.49 | 303443 |
| 1724193000 | 26.38 | -0.17 | -0.64 | 26.48 | 26.51 | 26.335 | 309195 |
| 1724106600 | 26.55 | 0.29 | 1.10 | 26.34 | 26.55 | 26.3194 | 275360 |
| 1723847400 | 26.26 | 0.18 | 0.69 | 26.13 | 26.2992 | 26.13 | 331439 |
| 1723761000 | 26.08 | 0.43 | 1.68 | 25.86 | 26.1187 | 25.86 | 547680 |
| 1723674600 | 25.65 | 0.05 | 0.20 | 25.61 | 25.675 | 25.5201 | 317057 |
| 1723588200 | 25.6 | 0.41 | 1.63 | 25.36 | 25.615 | 25.33 | 219423 |
| 1723501800 | 25.19 | -0.02 | -0.08 | 25.2 | 25.28 | 25.1166 | 348240 |
| 1723242600 | 25.21 | 0.16 | 0.64 | 25.05 | 25.2187 | 24.9971 | 648192 |
| 1723156200 | 25.05 | 0.63 | 2.58 | 24.75 | 25.0773 | 24.645 | 776739 |
| 1723069800 | 24.42 | 0.08 | 0.33 | 24.79 | 24.87 | 24.393 | 434389 |
| 1722983400 | 24.34 | 0.07 | 0.29 | 24.16 | 24.53 | 24.07 | 621160 |
| 1722897000 | 24.27 | -0.42 | -1.70 | 23.68 | 24.43 | 23.68 | 969346 |
| 1722637800 | 24.69 | -0.46 | -1.83 | 24.78 | 24.81 | 24.505 | 467391 |
| 1722551400 | 25.15 | -0.82 | -3.16 | 25.73 | 25.74 | 24.9963 | 377465 |
| 1722465000 | 25.97 | 0.56 | 2.20 | 25.9 | 26.06 | 25.86 | 349461 |
| 1722378600 | 25.41 | -0.05 | -0.20 | 25.51 | 25.545 | 25.32 | 332042 |
| 1722292200 | 25.46 | -0.17 | -0.66 | 25.56 | 25.57 | 25.4101 | 546982 |
| 1722033000 | 25.63 | 0.32 | 1.26 | 25.53 | 25.67 | 25.475 | 1116982 |
| 1721946600 | 25.31 | -0.21 | -0.82 | 25.27 | 25.5211 | 25.04 | 541370 |
| 1721860200 | 25.52 | -0.41 | -1.58 | 25.82 | 25.8999 | 25.52 | 260611 |
| 1721773800 | 25.93 | -0.16 | -0.59 | 26.01 | 26.04 | 25.905 | 416168 |
| 1721687400 | 26.085 | 0.15 | 0.56 | 26.06 | 26.0898 | 25.9225 | 257091 |
| 1721428200 | 25.94 | -0.09 | -0.35 | 25.97 | 26 | 25.885 | 123334 |
| 1721341800 | 26.03 | -0.42 | -1.59 | 26.47 | 26.47 | 25.985 | 286978 |
| 1721255400 | 26.45 | -0.4 | -1.49 | 26.59 | 26.6344 | 26.39 | 421669 |
| 1721169000 | 26.85 | 0.09 | 0.34 | 26.71 | 26.85 | 26.64 | 328278 |
| 1721082600 | 26.76 | -0.22 | -0.82 | 26.93 | 26.93 | 26.72 | 421853 |
| 1720823400 | 26.98 | 0.32 | 1.20 | 26.84 | 27.05 | 26.84 | 991514 |
| 1720737000 | 26.66 | 0.04 | 0.15 | 26.76 | 26.795 | 26.6038 | 411306 |
| 1720650600 | 26.62 | 0.3 | 1.14 | 26.45 | 26.62 | 26.444 | 758254 |
| 1720564200 | 26.32 | -0.01 | -0.04 | 26.35 | 26.37 | 26.2497 | 422947 |
| 1720477800 | 26.33 | -0.07 | -0.27 | 26.47 | 26.47 | 26.31 | 604985 |
| 1720218600 | 26.4 | 0.25 | 0.96 | 26.39 | 26.42 | 26.23 | 282962 |
| 1720040640 | 26.15 | 0.32 | 1.24 | 26.02 | 26.18 | 26.02 | 289367 |
| 1719959400 | 25.83 | 0.15 | 0.58 | 25.63 | 25.83 | 25.6 | 538610 |
| 1719873000 | 25.68 | -0.04 | -0.16 | 25.79 | 25.81 | 25.62 | 401031 |
| 1719613800 | 25.72 | -0.24 | -0.92 | 25.82 | 25.85 | 25.585 | 250555 |
| 1719527400 | 25.96 | 0.07 | 0.27 | 25.98 | 26.0099 | 25.87 | 413995 |
| 1719441000 | 25.89 | 0.03 | 0.12 | 25.82 | 25.92 | 25.8 | 278418 |
| 1719354600 | 25.86 | 0.12 | 0.47 | 25.72 | 25.885 | 25.68 | 308896 |
| 1719268200 | 25.74 | 0.04 | 0.16 | 25.75 | 25.899 | 25.71 | 294743 |
| 1719009000 | 25.7 | -0.12 | -0.46 | 25.65 | 25.729 | 25.595 | 351987 |
| 1718922600 | 25.82 | 0.08 | 0.31 | 25.8 | 25.875 | 25.73 | 315897 |
| 1718749800 | 25.74 | 0.02 | 0.08 | 25.62 | 25.7567 | 25.62 | 651323 |
| 1718663400 | 25.72 | 0.09 | 0.35 | 25.62 | 25.74 | 25.4801 | 366595 |
| 1718404200 | 25.63 | -0.21 | -0.81 | 25.52 | 25.63 | 25.455 | 262946 |
| 1718317800 | 25.84 | -0.29 | -1.11 | 26.05 | 26.053 | 25.745 | 384359 |
| 1718231400 | 26.13 | 0.22 | 0.85 | 26.29 | 26.3051 | 26.08 | 309784 |
| 1718145000 | 25.91 | -0.28 | -1.07 | 25.93 | 25.95 | 25.75 | 492077 |
| 1718058600 | 26.19 | 0.11 | 0.42 | 26.02 | 26.2199 | 25.95 | 784782 |
| 1717799400 | 26.08 | -0.27 | -1.02 | 26.2 | 26.2315 | 26.06 | 335066 |
| 1717713000 | 26.35 | 0.18 | 0.69 | 26.26 | 26.35 | 26.24 | 2593972 |
| 1717626600 | 26.17 | 0.32 | 1.24 | 26.05 | 26.17 | 25.945 | 497240 |
| 1717540200 | 25.85 | -0.28 | -1.07 | 25.89 | 25.91 | 25.69 | 573409 |
| 1717453800 | 26.13 | 0.02 | 0.08 | 26.25 | 26.25 | 26 | 445154 |
| 1717194600 | 26.11 | 0.09 | 0.35 | 26.11 | 26.1199 | 25.8527 | 431358 |
| 1717108200 | 26.02 | 0.06 | 0.23 | 25.99 | 26.0889 | 25.9551 | 437574 |
| 1717021800 | 25.96 | -0.45 | -1.70 | 26.02 | 26.06 | 25.93 | 429732 |
| 1716935400 | 26.41 | -0.03 | -0.11 | 26.44 | 26.46 | 26.3 | 365163 |
| 1716589800 | 26.44 | 0.22 | 0.84 | 26.32 | 26.515 | 26.31 | 231882 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
