Dark

CGGR
Capital Group Growth ETF
stock NYSE ETF

At Close

Sep 29, 2026 3:59:55 PM EDT

47.73USD+0.294%(+0.14)1,925,525

46.23Bid 49.36Ask 3.13Spread

Pre-market

Sep 29, 2026 9:19:30 AM EDT

47.55USD-0.084%(-0.04)205

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	47.7600	47.790000	47.520000	47.7300	+0.294%	1,925,525	0.000%
2026-09-28	47.8300	47.900000	47.390000	47.5900	-1.163%	1,990,083	+0.294%
2026-09-25	48.2300	48.230000	47.800100	48.1500	+0.125%	2,005,958	-0.872%
2026-09-24	47.5500	48.130000	47.460000	48.0900	+0.523%	1,970,281	-0.749%
2026-09-23	48.2800	48.300000	47.735000	47.8400	-0.993%	4,914,579	-0.230%
2026-09-22	48.2000	48.465000	48.155900	48.3200	+0.436%	2,832,563	-1.221%
2026-09-21	47.3000	48.268400	47.270000	48.1100	+2.865%	3,485,435	-0.790%
2026-09-18	46.9200	46.959000	46.565000	46.7700	+0.107%	2,129,166	+2.053%
2026-09-17	46.7700	46.800000	46.600000	46.7200	+1.477%	2,897,770	+2.162%
2026-09-16	46.3600	46.495000	45.730000	46.0400	-0.173%	2,335,659	+3.671%
2026-09-15	46.4700	46.510000	46.040200	46.1200	-0.902%	2,706,462	+3.491%
2026-09-14	46.2700	46.705500	46.205000	46.5400	-0.407%	2,577,756	+2.557%
2026-09-11	46.8600	46.980000	46.720000	46.7300	+0.798%	3,273,538	+2.140%
2026-09-10	46.3300	46.600000	46.247000	46.3600	-1.067%	2,154,102	+2.955%
2026-09-09	46.9500	47.060000	46.740000	46.8600	-0.192%	2,576,556	+1.857%
2026-09-08	47.1200	47.169900	46.920000	46.9500	-0.487%	1,994,822	+1.661%
2026-09-04	47.1700	47.210000	47.035000	47.1800	-0.212%	1,884,152	+1.166%
2026-09-03	46.9200	47.325800	46.800000	47.2800	+1.155%	2,000,698	+0.952%
2026-09-02	46.3900	46.770000	46.340000	46.7400	+0.776%	2,057,203	+2.118%
2026-09-01	46.4200	46.645767	46.210600	46.3800	-1.067%	2,113,229	+2.911%
2026-08-31	46.8300	46.925100	46.670000	46.8800	-0.234%	2,758,798	+1.813%
2026-08-28	47.3000	47.470000	46.915000	46.9900	-0.571%	1,896,735	+1.575%
2026-08-27	47.0900	47.300000	46.990000	47.2600	+0.875%	2,456,936	+0.994%
2026-08-26	46.8900	46.980000	46.695000	46.8500	-0.277%	3,373,568	+1.878%
2026-08-25	46.8800	47.040000	46.785000	46.9800	+0.707%	2,994,428	+1.596%
2026-08-24	46.8400	46.840000	46.505000	46.6500	-0.745%	2,039,393	+2.315%
2026-08-21	46.8400	47.100000	46.720000	47.0000	+1.119%	1,689,403	+1.553%
2026-08-20	46.7100	46.795000	46.380000	46.4800	-0.980%	3,295,930	+2.689%
2026-08-19	46.6600	47.020000	46.460000	46.9400	+1.492%	2,454,003	+1.683%
2026-08-18	46.5200	46.600000	46.225000	46.2500	-1.679%	2,689,727	+3.200%
2026-08-17	47.2300	47.288700	47.025000	47.0400	-0.339%	2,265,048	+1.467%
2026-08-14	47.5500	47.550000	47.130000	47.2000	-0.611%	2,269,971	+1.123%
2026-08-13	47.1300	47.619900	47.040000	47.4900	+0.978%	2,496,653	+0.505%
2026-08-12	47.3500	47.350000	47.000000	47.0300	+0.192%	1,697,674	+1.488%
2026-08-11	47.2000	47.245900	46.850000	46.9400	-0.149%	3,140,026	+1.683%
2026-08-10	46.9700	47.200000	46.925000	47.0100	+0.106%	2,749,062	+1.532%
2026-08-07	46.9800	47.070000	46.730000	46.9600	+0.859%	2,644,815	+1.640%
2026-08-06	46.5300	46.890000	46.420000	46.5600	-0.428%	2,696,301	+2.513%
2026-08-05	47.2100	47.400000	46.740000	46.7600	+0.086%	2,756,148	+2.074%
2026-08-04	46.0800	46.845000	46.010000	46.7200	+2.076%	4,016,072	+2.162%
2026-08-03	44.9500	45.870000	44.945000	45.7700	+2.051%	2,533,520	+4.282%
2026-07-31	45.0400	45.270000	44.330000	44.8500	+0.651%	2,999,897	+6.421%
2026-07-30	43.9600	44.595000	43.870000	44.5600	+1.758%	3,055,546	+7.114%
2026-07-29	44.4700	44.850000	43.755000	43.7900	-1.750%	3,086,140	+8.997%
2026-07-28	44.3700	44.744000	44.045000	44.5700	-0.022%	2,173,278	+7.090%
2026-07-27	44.9200	45.025000	44.190000	44.5800	+0.496%	1,988,671	+7.066%
2026-07-24	44.6800	44.800000	44.250300	44.3600	-0.872%	2,165,939	+7.597%
2026-07-23	44.9400	45.160000	44.420000	44.7500	-1.864%	3,676,444	+6.659%
2026-07-22	45.7400	45.940000	45.600000	45.6000	-0.762%	1,968,149	+4.671%
2026-07-21	45.7300	46.055000	45.615000	45.9500	+1.457%	2,170,182	+3.874%
2026-07-20	45.6500	45.810000	45.275000	45.2900	-0.110%	2,198,567	+5.388%
2026-07-17	45.1000	45.725000	44.905000	45.3400	-1.563%	2,863,301	+5.271%
2026-07-16	46.4100	46.540000	45.845000	46.0600	-1.349%	2,699,293	+3.626%
2026-07-15	46.8200	46.870000	46.355000	46.6900	+0.107%	2,523,459	+2.227%
2026-07-14	46.5300	46.725000	46.330000	46.6400	+0.734%	2,258,953	+2.337%
2026-07-13	46.6600	46.760000	46.205000	46.3000	-1.615%	2,419,835	+3.089%
2026-07-10	47.0900	47.200000	46.630000	47.0600	+0.149%	2,515,162	+1.424%
2026-07-09	46.5500	47.025000	46.465000	46.9900	+1.272%	2,799,941	+1.575%
2026-07-08	46.2800	46.455000	45.866045	46.4000	-0.557%	2,404,995	+2.866%
2026-07-07	46.9400	47.010000	46.380000	46.6600	-0.934%	2,847,427	+2.293%
2026-07-06	46.9500	47.240000	46.730000	47.1000	+1.225%	3,319,782	+1.338%
2026-07-02	47.1200	47.290000	46.140000	46.5300	-1.147%	2,771,616	+2.579%
2026-07-01	47.1700	47.530000	46.970000	47.0700	-0.275%	3,063,566	+1.402%
2026-06-30	46.7300	47.275000	46.652800	47.2000	+0.833%	2,835,747	+1.123%
2026-06-29	46.2000	46.835900	45.870000	46.8100	+2.250%	2,295,372	+1.965%
2026-06-26	45.3600	46.310000	45.320000	45.7800	-0.087%	3,271,719	+4.260%
2026-06-25	46.2500	46.250000	45.465000	45.8200	+0.416%	2,365,727	+4.168%
2026-06-24	45.6800	46.130000	45.395000	45.6300	+0.154%	2,457,782	+4.602%
2026-06-23	45.5700	46.120000	45.510000	45.5600	-2.441%	2,719,463	+4.763%
2026-06-22	47.0400	47.230000	46.540000	46.7000	-0.554%	2,014,077	+2.206%
2026-06-18	46.8400	47.040000	46.415000	46.9600	+1.888%	2,043,369	+1.640%
2026-06-17	46.7800	46.936700	46.020000	46.0900	-1.222%	5,053,548	+3.558%
2026-06-16	47.0300	47.220000	46.630000	46.6600	-0.913%	2,671,737	+2.293%
2026-06-15	46.7500	47.235000	46.750000	47.0900	+2.772%	2,744,151	+1.359%
2026-06-12	45.8400	46.060000	45.310000	45.8200	+0.109%	2,157,699	+4.168%
2026-06-11	44.8000	45.845300	44.470000	45.7700	+2.669%	3,097,732	+4.282%
2026-06-10	45.2500	45.690000	44.555000	44.5800	-2.387%	3,276,076	+7.066%
2026-06-09	46.1600	46.590000	44.450000	45.6700	-0.218%	3,814,997	+4.511%
2026-06-08	45.9300	46.095000	45.660000	45.7700	+1.082%	1,893,904	+4.282%
2026-06-05	46.7000	46.760000	45.110000	45.2800	-4.088%	3,647,029	+5.411%
2026-06-04	46.8000	47.340000	46.690000	47.2100	-0.127%	1,498,676	+1.101%
2026-06-03	47.5300	47.596900	47.080000	47.2700	-0.756%	2,100,376	+0.973%
2026-06-02	47.7300	47.730000	47.400000	47.6300	-0.293%	1,960,695	+0.210%
2026-06-01	47.7400	48.020000	47.580000	47.7700	+0.084%	1,777,272	-0.084%
2026-05-29	47.6700	47.850100	47.460000	47.7300	+0.379%	1,689,836	0.000%
2026-05-28	47.0800	47.620000	46.940000	47.5500	+0.934%	4,054,070	+0.379%
2026-05-27	47.0900	47.189700	46.875000	47.1100	+0.534%	2,404,552	+1.316%
2026-05-26	46.5200	46.930000	46.520000	46.8600	+1.737%	2,508,290	+1.857%
2026-05-22	46.2400	46.389800	46.010000	46.0600	-0.022%	1,707,193	+3.626%
2026-05-21	45.7900	46.330000	45.660000	46.0700	+0.261%	1,883,054	+3.603%
2026-05-20	45.4000	45.965000	45.225000	45.9500	+1.614%	2,598,632	+3.874%
2026-05-19	45.3000	45.530000	45.050000	45.2200	-0.920%	3,942,764	+5.551%
2026-05-18	45.8000	45.995000	45.295000	45.6400	-0.306%	2,357,871	+4.579%
2026-05-15	46.0900	46.159900	45.710000	45.7800	-1.865%	2,711,699	+4.260%
2026-05-14	46.3400	46.795000	46.286600	46.6500	+0.691%	1,669,267	+2.315%
2026-05-13	46.0800	46.485476	45.615000	46.3300	+0.827%	2,215,780	+3.022%
2026-05-12	46.0000	46.090000	45.403900	45.9500	-0.627%	2,649,965	+3.874%
2026-05-11	46.1500	46.430000	46.100000	46.2400	-0.022%	2,370,958	+3.222%
2026-05-08	46.0200	46.280000	45.990000	46.2500	+0.697%	2,128,356	+3.200%
2026-05-07	46.1200	46.370000	45.710000	45.9300	-0.130%	2,007,558	+3.919%
2026-05-06	45.5800	46.026600	45.560000	45.9900	+1.860%	2,505,016	+3.783%
2026-05-05	45.2300	45.340000	45.125000	45.1500	+0.646%	1,834,188	+5.714%
2026-05-04	44.8800	45.175000	44.590000	44.8600	+0.022%	4,826,470	+6.398%
2026-05-01	44.7400	45.060000	44.720000	44.8500	+0.470%	1,992,588	+6.421%
2026-04-30	44.4700	44.680000	43.900000	44.6400	+0.836%	1,806,848	+6.922%
2026-04-29	44.3700	44.370000	44.019900	44.2700	-0.023%	2,292,370	+7.816%
2026-04-28	44.3900	44.520000	44.050000	44.2800	-1.050%	2,407,271	+7.791%
2026-04-27	44.5200	44.799900	44.520000	44.7500	+0.426%	1,615,030	+6.659%
2026-04-24	44.3400	44.640000	44.121529	44.5600	+0.952%	2,254,875	+7.114%
2026-04-23	44.4600	44.545900	43.700000	44.1400	-1.297%	3,063,831	+8.133%
2026-04-22	44.5300	44.745000	44.405000	44.7200	+1.383%	2,652,124	+6.731%
2026-04-21	44.6900	44.755000	44.000000	44.1100	-0.965%	3,007,194	+8.207%
2026-04-20	44.6200	44.700000	44.220100	44.5400	-0.536%	2,202,964	+7.162%
2026-04-17	44.5300	45.025000	44.500100	44.7800	+1.450%	2,919,798	+6.588%
2026-04-16	44.2500	44.310000	43.897007	44.1400	-0.045%	2,556,521	+8.133%
2026-04-15	43.7000	44.200000	43.635000	44.1600	+1.471%	3,555,379	+8.084%
2026-04-14	42.8900	43.570000	42.851300	43.5200	+2.136%	3,198,166	+9.674%
2026-04-13	41.8100	42.640000	41.810000	42.6100	+1.549%	3,680,585	+12.016%
2026-04-10	42.1500	42.240000	41.839800	41.9600	-0.167%	1,770,777	+13.751%
2026-04-09	41.8800	42.130000	41.530000	42.0300	+0.334%	3,078,446	+13.562%
2026-04-08	42.3200	42.369900	41.650000	41.8900	+3.050%	3,526,477	+13.941%
2026-04-07	40.4700	40.665000	40.000000	40.6500	+0.148%	2,872,235	+17.417%
2026-04-06	40.4800	40.796866	40.365000	40.5900	+0.445%	2,344,549	+17.591%
2026-04-02	39.7800	40.705000	39.639900	40.4100	-0.468%	3,569,690	+18.114%
2026-04-01	40.5700	40.940000	40.310000	40.6000	+1.020%	3,649,777	+17.562%
2026-03-31	39.2200	40.255000	39.200000	40.1900	+3.770%	4,890,023	+18.761%
2026-03-30	39.3600	39.360000	38.550000	38.7300	-0.743%	4,725,075	+23.238%
2026-03-27	39.6500	39.650000	38.935000	39.0200	-2.181%	4,721,547	+22.322%
2026-03-26	40.5200	40.735000	39.860000	39.8900	-2.541%	3,310,316	+19.654%
2026-03-25	41.1200	41.350000	40.750000	40.9300	+0.565%	2,433,070	+16.614%
2026-03-24	40.8100	40.920000	40.520000	40.7000	-0.853%	4,146,796	+17.273%
2026-03-23	41.1700	41.610000	40.940000	41.0500	+1.308%	4,899,012	+16.273%
2026-03-20	41.2200	41.220000	40.240000	40.5200	-2.007%	5,387,342	+17.794%
2026-03-19	41.1600	41.560000	41.000000	41.3500	-0.744%	3,826,053	+15.429%
2026-03-18	42.0600	42.225000	41.635000	41.6600	-1.350%	3,951,008	+14.570%
2026-03-17	42.3100	42.525000	42.171700	42.2300	+0.285%	3,685,442	+13.024%
2026-03-16	41.9900	42.317400	41.954800	42.1100	+1.494%	3,541,689	+13.346%
2026-03-13	42.0400	42.275000	41.409000	41.4900	-0.884%	3,661,102	+15.040%
2026-03-12	42.4000	42.535000	41.830000	41.8600	-2.356%	4,693,040	+14.023%
2026-03-11	42.9600	43.155000	42.610000	42.8700	+0.117%	3,411,082	+11.337%
2026-03-10	43.0000	43.305000	42.710000	42.8200	-0.186%	5,492,424	+11.467%
2026-03-09	41.8600	43.000000	41.540000	42.9000	+1.442%	6,346,094	+11.259%
2026-03-06	42.3500	42.650000	42.125000	42.2900	-1.743%	4,289,721	+12.864%
2026-03-05	43.0100	43.365000	42.532400	43.0400	-0.232%	5,834,232	+10.897%
2026-03-04	42.8000	43.330000	42.695000	43.1400	+1.363%	3,995,477	+10.640%
2026-03-03	42.1500	42.727100	41.610000	42.5600	-1.322%	7,355,542	+12.148%
2026-03-02	42.4200	43.240000	42.340000	43.1300	-0.093%	4,713,485	+10.665%
2026-02-27	42.8900	43.190000	42.770000	43.1700	-0.576%	2,853,933	+10.563%
2026-02-26	43.5300	43.530000	42.900000	43.4200	-0.230%	2,779,454	+9.926%
2026-02-25	43.2400	43.570000	43.210100	43.5200	+1.374%	2,950,479	+9.674%
2026-02-24	42.5200	43.010000	42.300000	42.9300	+0.846%	3,222,564	+11.181%
2026-02-23	43.2300	43.300000	42.430000	42.5700	-1.867%	3,917,931	+12.121%
2026-02-20	42.8800	43.610000	42.820000	43.3800	+0.790%	6,503,973	+10.028%
2026-02-19	42.7700	43.100100	42.570000	43.0400	0.000%	2,642,620	+10.897%
2026-02-18	42.6900	43.290000	42.565000	43.0400	+0.938%	3,628,073	+10.897%
2026-02-17	42.3800	42.795000	42.045000	42.6400	-0.023%	3,546,969	+11.937%
2026-02-13	42.5900	42.980000	42.270000	42.6500	+0.259%	3,833,973	+11.911%
2026-02-12	43.5900	43.690000	42.455000	42.5400	-1.982%	3,793,421	+12.200%
2026-02-11	43.9500	43.980000	42.990000	43.4000	-0.253%	3,300,504	+9.977%
2026-02-10	43.7000	43.880000	43.484300	43.5100	-0.206%	2,871,767	+9.699%
2026-02-09	43.0900	43.755000	42.950000	43.6000	+0.926%	2,764,997	+9.472%
2026-02-06	42.5200	43.290000	42.520000	43.2000	+2.249%	3,305,422	+10.486%
2026-02-05	42.4700	42.910000	42.075000	42.2500	-1.676%	4,406,092	+12.970%
2026-02-04	43.6100	43.610000	42.460000	42.9700	-1.513%	4,575,974	+11.077%
2026-02-03	44.6200	44.620000	43.139000	43.6300	-2.043%	4,922,070	+9.397%
2026-02-02	44.1800	44.746476	44.180000	44.5400	+0.180%	2,621,174	+7.162%
2026-01-30	44.9000	45.026000	44.305000	44.4600	-1.441%	6,976,548	+7.355%
2026-01-29	45.4500	45.450000	44.380000	45.1100	-0.044%	3,815,319	+5.808%
2026-01-28	45.3600	45.367900	45.005000	45.1300	-0.044%	6,568,752	+5.761%
2026-01-27	45.2700	45.280000	45.080000	45.1500	+0.490%	2,011,405	+5.714%
2026-01-26	44.8700	45.100000	44.800000	44.9300	+0.156%	2,104,271	+6.232%
2026-01-23	44.7600	45.010000	44.660000	44.8600	+0.089%	3,348,135	+6.398%
2026-01-22	44.8300	44.900000	44.569900	44.8200	+1.060%	3,290,322	+6.493%
2026-01-21	44.0100	44.610000	43.845000	44.3500	+1.117%	6,281,064	+7.621%
2026-01-20	44.0800	44.370000	43.815000	43.8600	-2.294%	5,174,789	+8.824%
2026-01-16	45.0600	45.130000	44.780000	44.8900	+0.045%	3,726,999	+6.327%
2026-01-15	45.1900	45.190000	44.835000	44.8700	+0.022%	4,343,997	+6.374%
2026-01-14	45.1200	45.120000	44.530000	44.8600	-1.059%	5,173,565	+6.398%
2026-01-13	45.5900	45.630000	45.165000	45.3400	-0.505%	4,665,912	+5.271%
2026-01-12	45.2000	45.660000	45.200000	45.5700	+0.110%	2,657,999	+4.740%
2026-01-09	45.2900	45.600000	45.115000	45.5200	+0.730%	3,028,871	+4.855%
2026-01-08	45.4000	45.400000	45.050000	45.1900	-0.463%	3,278,442	+5.621%
2026-01-07	45.4400	45.730000	45.367800	45.4000	-0.088%	3,644,996	+5.132%
2026-01-06	45.0600	45.460000	44.940000	45.4400	+0.978%	3,147,346	+5.040%
2026-01-05	44.8200	45.155000	44.805000	45.0000	+1.010%	4,926,425	+6.067%
2026-01-02	44.8600	44.925000	44.265000	44.5500	+0.180%	3,528,222	+7.138%
2025-12-31	44.8400	44.840000	44.440000	44.4700	-0.737%	2,337,166	+7.331%
2025-12-30	44.8400	44.989900	44.775000	44.8000	-0.134%	2,803,236	+6.540%
2025-12-29	44.8400	44.999000	44.720000	44.8600	-0.576%	2,202,254	+6.398%
2025-12-26	45.2200	45.220000	45.010100	45.1200	-0.133%	1,295,744	+5.785%
2025-12-24	45.0800	45.200000	44.989700	45.1800	+0.333%	1,080,008	+5.644%
2025-12-23	44.8500	45.040000	44.710000	45.0300	+0.245%	2,425,320	+5.996%
2025-12-22	44.8600	44.960000	44.740000	44.9200	+1.035%	2,665,286	+6.256%
2025-12-19	44.1600	44.545000	44.160000	44.4600	+1.114%	2,737,632	+7.355%
2025-12-18	44.0500	44.300000	43.905000	43.9700	+1.383%	2,936,039	+8.551%
2025-12-17	44.1400	44.190000	43.350000	43.3700	-1.521%	2,458,821	+10.053%
2025-12-16	43.7800	44.130000	43.640000	44.0400	+0.159%	2,490,983	+8.379%
2025-12-15	44.4500	44.455000	43.920000	43.9700	-0.385%	2,474,479	+8.551%
2025-12-12	44.6700	44.710000	43.875000	44.1400	-1.451%	2,924,269	+8.133%
2025-12-11	44.5000	44.825000	44.310000	44.7900	+0.179%	2,347,510	+6.564%
2025-12-10	44.3800	44.825000	44.180000	44.7100	+0.562%	2,703,388	+6.755%
2025-12-09	44.3100	44.570000	44.225000	44.4600	+0.203%	2,213,067	+7.355%
2025-12-08	44.6800	44.770000	44.185956	44.3700	-0.538%	2,026,222	+7.573%
2025-12-05	44.5500	44.860000	44.520000	44.6100	+0.337%	1,705,468	+6.994%
2025-12-04	44.6000	44.600000	44.220000	44.4600	+0.316%	2,032,893	+7.355%
2025-12-03	44.0000	44.400000	43.935000	44.3200	+0.499%	2,364,143	+7.694%
2025-12-02	44.1600	44.290000	43.909900	44.1000	+0.250%	2,656,017	+8.231%
2025-12-01	43.8900	44.229900	43.840000	43.9900	-0.655%	1,821,912	+8.502%
2025-11-28	44.1000	44.325000	44.090000	44.2800	+0.751%	776,705	+7.791%
2025-11-26	43.8400	44.115000	43.717000	43.9500	+0.733%	1,708,432	+8.601%
2025-11-25	43.1800	43.715000	42.739900	43.6300	+1.183%	3,144,705	+9.397%
2025-11-24	42.4300	43.210000	42.410000	43.1200	+2.350%	2,412,776	+10.691%
2025-11-21	41.8800	42.550000	41.420000	42.1300	+0.886%	4,154,442	+13.292%
2025-11-20	43.3800	43.555000	41.694500	41.7600	-1.903%	4,073,558	+14.296%
2025-11-19	42.4000	42.875800	42.110000	42.5700	+0.496%	2,936,227	+12.121%
2025-11-18	42.3600	42.735000	41.910000	42.3600	-0.819%	4,382,823	+12.677%
2025-11-17	42.9900	43.380000	42.420000	42.7100	-0.928%	3,065,238	+11.754%
2025-11-14	42.5100	43.465000	42.335000	43.1100	-0.139%	3,418,406	+10.717%
2025-11-13	43.9500	43.999900	43.005000	43.1700	-2.264%	4,063,738	+10.563%
2025-11-12	44.4400	44.440000	43.960000	44.1700	-0.158%	2,581,157	+8.060%
2025-11-11	44.2100	44.310000	43.970000	44.2400	-0.271%	2,338,721	+7.889%
2025-11-10	44.1100	44.425000	43.960000	44.3600	+1.977%	3,033,421	+7.597%
2025-11-07	43.1500	43.500000	42.570000	43.5000	+0.069%	3,653,278	+9.724%
2025-11-06	44.1700	44.170000	43.293500	43.4700	-1.696%	3,048,176	+9.800%
2025-11-05	43.8900	44.460000	43.764500	44.2200	+0.913%	2,943,808	+7.938%
2025-11-04	44.0700	44.469800	43.775000	43.8200	-2.340%	3,303,713	+8.923%
2025-11-03	45.1600	45.160000	44.700000	44.8700	0.000%	2,050,733	+6.374%
2025-10-31	45.0000	45.049900	44.575000	44.8700	+0.651%	2,990,517	+6.374%
2025-10-30	44.9600	45.155000	44.550000	44.5800	-2.301%	3,606,581	+7.066%
2025-10-29	45.6900	45.790000	45.285000	45.6300	-0.109%	3,215,689	+4.602%
2025-10-28	45.7200	45.835000	45.580000	45.6800	+0.263%	3,060,388	+4.488%
2025-10-27	45.4400	45.615000	45.330000	45.5600	+1.402%	2,248,587	+4.763%
2025-10-24	45.0100	45.118500	44.890000	44.9300	+0.717%	2,184,440	+6.232%
2025-10-23	44.1400	44.650000	44.100000	44.6100	+0.973%	3,247,543	+6.994%
2025-10-22	44.5800	44.605000	43.810000	44.1800	-0.652%	3,518,313	+8.035%
2025-10-21	44.5000	44.635000	44.320000	44.4700	-0.180%	2,221,501	+7.331%
2025-10-20	44.2800	44.600000	44.225000	44.5500	+1.342%	2,375,607	+7.138%
2025-10-17	43.5900	44.055000	43.460000	43.9600	+0.365%	13,399,267	+8.576%
2025-10-16	44.3800	44.510000	43.530000	43.8000	-0.613%	3,704,678	+8.973%
2025-10-15	44.2600	44.525000	43.680000	44.0700	+0.548%	2,640,313	+8.305%
2025-10-14	43.4700	44.155000	43.095000	43.8300	-0.432%	3,224,504	+8.898%
2025-10-13	43.6900	44.060000	43.570000	44.0200	+2.277%	2,562,707	+8.428%
2025-10-10	44.5400	44.645000	43.000000	43.0400	-3.194%	4,028,900	+10.897%
2025-10-09	44.5600	44.560000	44.271200	44.4600	-0.180%	2,637,907	+7.355%
2025-10-08	44.3300	44.559300	44.240000	44.5400	+0.815%	2,401,748	+7.162%
2025-10-07	44.6100	44.616200	43.990000	44.1800	-0.831%	2,466,033	+8.035%
2025-10-06	44.4700	44.630000	44.250000	44.5500	+0.701%	2,699,339	+7.138%
2025-10-03	44.4000	44.485000	44.035000	44.2400	0.000%	2,504,973	+7.889%
2025-10-02	44.4700	44.470000	44.030000	44.2400	+0.181%	2,510,315	+7.889%
2025-10-01	43.7400	44.255000	43.677700	44.1600	+0.546%	3,221,483	+8.084%
2025-09-30	43.8900	43.949100	43.530000	43.9200	+0.068%	2,941,087	+8.675%
2025-09-29	43.9900	44.035000	43.800000	43.8900	+0.573%	2,381,162	+8.749%
2025-09-26	43.6100	43.710000	43.310000	43.6400	+0.391%	2,411,018	+9.372%
2025-09-25	43.5600	43.665000	43.175000	43.4700	-1.137%	3,121,361	+9.800%
2025-09-24	44.3200	44.320000	43.810000	43.9700	-0.453%	1,939,120	+8.551%
2025-09-23	44.6300	44.709900	44.080000	44.1700	-0.920%	3,125,287	+8.060%
2025-09-22	44.4300	44.645000	44.360000	44.5800	+0.225%	1,987,727	+7.066%
2025-09-19	44.5150	44.535000	44.264700	44.4800	+0.338%	2,448,388	+7.307%
2025-09-18	44.3500	44.535000	44.200000	44.3300	+0.681%	3,151,091	+7.670%
2025-09-17	44.1700	44.170000	43.580000	44.0300	-0.385%	3,411,976	+8.403%
2025-09-16	44.2600	44.270000	44.020000	44.2000	+0.113%	2,093,184	+7.986%
2025-09-15	43.9900	44.230000	43.975000	44.1500	+0.984%	2,946,660	+8.109%
2025-09-12	43.6900	43.820000	43.650000	43.7200	+0.137%	2,051,226	+9.172%
2025-09-11	43.5700	43.770000	43.421200	43.6600	+0.831%	2,532,107	+9.322%
2025-09-10	43.5900	43.590000	43.165000	43.3000	+0.023%	2,994,787	+10.231%
2025-09-09	43.1800	43.305000	42.980000	43.2900	+0.441%	3,014,262	+10.256%
2025-09-08	43.0800	43.210000	43.050000	43.1000	+0.513%	2,693,665	+10.742%
2025-09-05	43.1900	43.210000	42.480000	42.8800	+0.586%	3,239,988	+11.311%
2025-09-04	42.2800	42.650000	42.175000	42.6300	+1.043%	2,152,159	+11.963%
2025-09-03	42.2800	42.400000	41.990000	42.1900	+0.381%	2,530,969	+13.131%
2025-09-02	41.6600	42.035000	41.480000	42.0300	-0.615%	3,075,067	+13.562%
2025-08-29	42.6400	42.725000	42.145000	42.2900	-1.007%	2,896,339	+12.864%
2025-08-28	42.4900	42.740000	42.455000	42.7200	+0.707%	3,327,855	+11.728%
2025-08-27	42.4100	42.489900	42.270000	42.4200	+0.094%	2,341,548	+12.518%
2025-08-26	42.1200	42.405000	42.105000	42.3800	+0.570%	2,813,811	+12.624%
2025-08-25	42.2100	42.345100	42.120000	42.1400	-0.260%	2,417,666	+13.265%
2025-08-22	41.4900	42.370000	41.440000	42.2500	+2.078%	3,711,282	+12.970%
2025-08-21	41.4100	41.565000	41.205100	41.3900	-0.385%	3,028,723	+15.318%
2025-08-20	41.6600	41.684000	40.980000	41.5500	-0.574%	3,606,474	+14.874%
2025-08-19	42.3400	42.340000	41.705000	41.7900	-1.346%	2,797,837	+14.214%
2025-08-18	42.2600	42.389700	42.120000	42.3600	+0.189%	2,863,140	+12.677%
2025-08-15	42.4500	42.450000	42.160000	42.2800	-0.071%	2,973,380	+12.890%
2025-08-14	42.1900	42.425000	42.127500	42.3100	-0.189%	3,118,437	+12.810%
2025-08-13	42.6200	42.620000	42.200000	42.3900	-0.024%	3,417,594	+12.597%
2025-08-12	42.0700	42.429000	41.890000	42.4000	+1.460%	2,547,324	+12.571%
2025-08-11	41.8400	42.085000	41.740000	41.7900	-0.024%	2,605,063	+14.214%
2025-08-08	41.8100	41.949900	41.715000	41.8000	+0.240%	3,140,470	+14.187%
2025-08-07	42.0700	42.090000	41.349800	41.7000	-0.168%	3,150,359	+14.460%
2025-08-06	41.4800	41.800000	41.360000	41.7700	+1.065%	2,712,671	+14.269%
2025-08-05	41.7400	41.819900	41.234800	41.3300	-1.077%	2,706,633	+15.485%
2025-08-04	41.2800	41.825000	41.260000	41.7800	+2.127%	3,498,086	+14.241%
2025-08-01	41.1400	41.165000	40.579700	40.9100	-1.965%	3,290,387	+16.671%
2025-07-31	42.3700	42.370000	41.650000	41.7300	+0.240%	3,542,176	+14.378%
2025-07-30	41.6500	41.835600	41.361900	41.6300	+0.241%	3,473,130	+14.653%
2025-07-29	41.8600	41.875000	41.450000	41.5300	-0.598%	2,481,842	+14.929%
2025-07-28	41.7800	41.880000	41.700000	41.7800	+0.192%	2,385,229	+14.241%
2025-07-25	41.4600	41.760000	41.450100	41.7000	+0.555%	2,303,447	+14.460%
2025-07-24	41.6000	41.620000	41.420000	41.4700	-0.217%	2,064,243	+15.095%
2025-07-23	41.4000	41.570000	41.250000	41.5600	+0.776%	3,285,732	+14.846%
2025-07-22	41.4500	41.450000	40.920000	41.2400	-0.362%	3,046,288	+15.737%
2025-07-21	41.4100	41.590000	41.380000	41.3900	+0.218%	2,395,237	+15.318%
2025-07-18	41.5000	41.500000	41.150000	41.3000	-0.073%	2,559,186	+15.569%
2025-07-17	41.0800	41.389900	41.030000	41.3300	+0.682%	3,145,252	+15.485%
2025-07-16	40.9700	41.079900	40.570000	41.0500	+0.465%	3,177,643	+16.273%
2025-07-15	41.2800	41.326200	40.850000	40.8600	-0.439%	3,952,871	+16.814%
2025-07-14	40.8000	41.105000	40.750000	41.0400	+0.613%	2,638,541	+16.301%
2025-07-11	40.8200	40.890000	40.670000	40.7900	-0.439%	2,156,123	+17.014%
2025-07-10	40.9700	41.010000	40.656500	40.9700	+0.196%	2,470,152	+16.500%
2025-07-09	40.7100	40.920000	40.654700	40.8900	+0.938%	3,626,029	+16.728%
2025-07-08	40.6900	40.690000	40.420000	40.5100	-0.148%	2,452,039	+17.823%
2025-07-07	40.6200	40.680000	40.340000	40.5700	-0.637%	2,914,353	+17.649%
2025-07-03	40.6900	40.905000	40.670000	40.8300	+0.939%	1,470,451	+16.899%
2025-07-02	40.1900	40.485000	40.150000	40.4500	+0.622%	4,760,833	+17.998%
2025-07-01	40.4800	40.547300	40.010000	40.2000	-1.107%	3,440,247	+18.731%
2025-06-30	40.7000	40.730000	40.545000	40.6500	+0.494%	3,215,882	+17.417%
2025-06-27	40.2500	40.550000	40.135000	40.4500	+0.722%	2,773,646	+17.998%
2025-06-26	39.9200	40.190000	39.800000	40.1600	+1.006%	2,244,389	+18.850%
2025-06-25	39.9600	39.970000	39.650000	39.7600	-0.075%	2,666,906	+20.045%
2025-06-24	39.6100	39.860000	39.500000	39.7900	+1.661%	3,052,783	+19.955%
2025-06-23	38.6600	39.180000	38.485000	39.1400	+1.242%	2,511,095	+21.947%
2025-06-20	39.1100	39.110000	38.560000	38.6600	-0.489%	2,265,672	+23.461%
2025-06-18	38.9200	39.140000	38.760000	38.8500	-0.026%	3,335,863	+22.857%
2025-06-17	39.0700	39.155000	38.790000	38.8600	-0.918%	3,028,300	+22.826%
2025-06-16	39.0500	39.350000	39.050000	39.2200	+1.213%	2,092,106	+21.698%
2025-06-13	38.7100	39.070000	38.580000	38.7500	-1.123%	3,276,631	+23.174%
2025-06-12	39.1200	39.360000	39.077700	39.1900	-0.255%	2,140,190	+21.791%
2025-06-11	39.4100	39.540000	39.130000	39.2900	+0.127%	2,945,867	+21.481%
2025-06-10	39.1300	39.265000	38.840000	39.2400	+0.641%	3,334,464	+21.636%
2025-06-09	38.9900	39.076500	38.760000	38.9900	+0.103%	2,009,695	+22.416%
2025-06-06	39.0200	39.125000	38.860000	38.9500	+0.959%	2,000,144	+22.542%
2025-06-05	38.9800	39.145400	38.370000	38.5800	-0.644%	3,693,464	+23.717%
2025-06-04	38.7700	38.960000	38.650000	38.8300	+0.440%	2,436,813	+22.920%
2025-06-03	38.5400	38.810000	38.410000	38.6600	+0.468%	2,651,673	+23.461%
2025-06-02	38.0700	38.495000	37.850000	38.4800	+0.839%	2,074,827	+24.038%
2025-05-30	38.1200	38.240000	37.640000	38.1600	-0.235%	1,995,071	+25.079%
2025-05-29	38.5600	38.630000	38.040000	38.2500	+0.315%	2,071,505	+24.784%
2025-05-28	38.3000	38.395000	38.095000	38.1300	-0.235%	1,820,363	+25.177%
2025-05-27	37.8600	38.290000	37.780000	38.2200	+2.220%	1,983,976	+24.882%
2025-05-23	37.1300	37.586316	37.050000	37.3900	-0.638%	1,943,583	+27.654%
2025-05-22	37.6300	37.870000	37.450000	37.6300	+0.106%	1,832,222	+26.840%
2025-05-21	37.9300	38.270000	37.450000	37.5900	-1.623%	2,486,457	+26.975%
2025-05-20	38.1800	38.299900	37.930000	38.2100	-0.339%	2,098,590	+24.915%
2025-05-19	37.7300	38.340000	37.620000	38.3400	+0.288%	1,699,062	+24.491%
2025-05-16	38.1200	38.270000	37.859900	38.2300	+0.685%	1,537,390	+24.850%
2025-05-15	37.8800	38.130000	37.620000	37.9700	-0.184%	2,594,312	+25.705%
2025-05-14	38.0200	38.155000	37.900000	38.0400	+0.529%	2,364,526	+25.473%
2025-05-13	37.4200	38.010000	37.310000	37.8400	+1.529%	2,541,276	+26.136%
2025-05-12	37.2300	37.290000	36.801800	37.2700	+3.816%	2,849,052	+28.065%
2025-05-09	36.1200	36.240000	35.780000	35.9000	+0.028%	2,267,352	+32.953%
2025-05-08	35.9200	36.250000	35.639000	35.8900	+0.843%	1,828,712	+32.990%
2025-05-07	35.5600	35.770000	35.231400	35.5900	+0.254%	1,891,473	+34.111%
2025-05-06	35.4500	35.760000	35.335000	35.5000	-1.087%	1,816,032	+34.451%
2025-05-05	35.6600	36.100000	35.620000	35.8900	-0.250%	2,465,513	+32.990%
2025-05-02	35.7800	36.170000	35.660000	35.9800	+2.158%	2,478,200	+32.657%
2025-05-01	35.4900	35.700000	35.204000	35.2200	+1.091%	2,722,779	+35.520%
2025-04-30	34.3100	34.935000	33.920000	34.8400	-0.429%	3,012,002	+36.998%
2025-04-29	34.6700	35.080000	34.600000	34.9900	+0.575%	3,754,420	+36.410%
2025-04-28	34.8200	34.984000	34.340000	34.7900	+0.259%	2,640,139	+37.195%
2025-04-25	34.3400	34.795000	34.200000	34.7000	+1.551%	3,081,544	+37.550%
2025-04-24	33.4200	34.230000	33.355000	34.1700	+2.582%	2,019,931	+39.684%
2025-04-23	33.7000	34.030000	33.230000	33.3100	+2.272%	2,857,893	+43.290%
2025-04-22	32.1200	32.780000	32.030000	32.5700	+2.842%	1,997,959	+46.546%
2025-04-21	32.1400	32.195000	31.330000	31.6700	-2.464%	3,339,890	+50.710%
2025-04-17	32.6800	32.720000	32.230000	32.4700	-0.276%	4,246,525	+46.997%
2025-04-16	32.8100	33.109900	32.120100	32.5600	-2.016%	3,049,053	+46.591%
2025-04-15	33.2700	33.605000	33.103000	33.2300	+0.272%	3,419,928	+43.635%
2025-04-14	33.7600	33.939000	32.820000	33.1400	+0.394%	3,195,720	+44.025%
2025-04-11	32.4900	33.115000	32.130000	33.0100	+1.351%	5,736,256	+44.593%
2025-04-10	33.3000	33.300000	31.580000	32.5700	-4.234%	4,722,155	+46.546%
2025-04-09	30.4200	34.240000	30.280000	34.0100	+11.399%	6,557,458	+40.341%

.dark-mode .sgPhVF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sgPhVF{ color: #333333; background-color: white; border: 2px solid #333333; }CGGRCapital Group Growth ETFstock NYSE ETF

CGGR
Capital Group Growth ETF
stock NYSE ETF