Dark

CGUS
Capital Group Core Equity ETF
stock NYSE ETF

At Close

Aug 3, 2026 3:59:56 PM EDT

45.35USD+1.466%(+0.66)1,077,078

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-44.69)0

After-hours

Aug 3, 2026 4:00:30 PM EDT

45.34USD-0.011%(-0.01)1,844

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	45.0100	45.380000	44.990000	45.3500	+1.477%	1,077,078	0.000%
2026-07-31	44.5700	44.800000	44.180000	44.6900	+1.292%	1,188,601	+1.477%
2026-07-30	43.8700	44.185000	43.720000	44.1200	+1.917%	1,245,364	+2.788%
2026-07-29	43.8400	44.160000	43.280000	43.2900	-1.345%	2,731,616	+4.759%
2026-07-28	43.7500	44.060000	43.570000	43.8800	+0.114%	1,185,067	+3.350%
2026-07-27	44.2600	44.260000	43.610000	43.8300	-0.068%	1,213,429	+3.468%
2026-07-24	43.8700	44.190000	43.779800	43.8600	-0.114%	1,018,552	+3.397%
2026-07-23	43.7900	44.130000	43.690000	43.9100	-0.880%	1,094,068	+3.279%
2026-07-22	44.2000	44.460000	44.183900	44.3000	-0.090%	1,211,553	+2.370%
2026-07-21	44.3100	44.410000	44.090000	44.3400	+0.956%	891,044	+2.278%
2026-07-20	44.2100	44.310000	43.885000	43.9200	-0.182%	864,084	+3.256%
2026-07-17	43.7900	44.205000	43.750000	44.0000	-0.946%	919,370	+3.068%
2026-07-16	44.5700	44.710000	44.285000	44.4200	-0.604%	888,811	+2.094%
2026-07-15	44.6900	44.810000	44.405000	44.6900	+0.404%	942,825	+1.477%
2026-07-14	44.5700	44.650000	44.355000	44.5100	+0.158%	899,139	+1.887%
2026-07-13	44.6000	44.705000	44.380000	44.4400	-0.792%	896,578	+2.048%
2026-07-10	44.6500	44.840000	44.470000	44.7950	+0.460%	963,597	+1.239%
2026-07-09	44.3600	44.625800	44.260000	44.5900	+0.951%	1,219,453	+1.704%
2026-07-08	43.9900	44.230000	43.840000	44.1700	-0.158%	879,122	+2.671%
2026-07-07	44.3100	44.350000	44.010000	44.2400	-0.428%	971,982	+2.509%
2026-07-06	44.5000	44.520000	44.300000	44.4300	+0.611%	798,957	+2.071%
2026-07-02	44.4700	44.620000	43.840000	44.1600	-0.451%	876,331	+2.695%
2026-07-01	44.3700	44.540000	44.140000	44.3600	-0.270%	1,146,543	+2.232%
2026-06-30	44.3400	44.580500	44.240000	44.4800	+0.384%	1,184,761	+1.956%
2026-06-29	43.8600	44.330000	43.750000	44.3100	+1.885%	849,395	+2.347%
2026-06-26	43.4600	43.895300	43.350000	43.4900	-0.435%	824,557	+4.277%
2026-06-25	43.9300	44.060000	43.495000	43.6800	+0.138%	958,981	+3.823%
2026-06-24	43.6500	44.000000	43.455000	43.6200	+0.207%	870,392	+3.966%
2026-06-23	43.3600	43.760000	43.340000	43.5300	-1.180%	1,042,133	+4.181%
2026-06-22	44.3400	44.445000	43.972900	44.0500	-0.587%	1,212,786	+2.951%
2026-06-18	44.4100	44.410000	44.160000	44.3100	+1.141%	982,081	+2.347%
2026-06-17	44.3100	44.465000	43.690000	43.8100	-0.905%	995,006	+3.515%
2026-06-16	44.4800	44.556618	44.195000	44.2100	-0.540%	1,165,874	+2.579%
2026-06-15	44.3900	44.600000	44.335000	44.4500	+1.693%	1,106,339	+2.025%
2026-06-12	43.6500	43.839000	43.285000	43.7100	+0.529%	1,073,626	+3.752%
2026-06-11	42.8600	43.590000	42.670000	43.4800	+1.922%	1,104,980	+4.301%
2026-06-10	43.2000	43.455815	42.635000	42.6600	-1.773%	1,196,670	+6.306%
2026-06-09	43.6400	43.955000	42.530100	43.4300	+0.185%	1,367,670	+4.421%
2026-06-08	43.5500	43.680000	43.315000	43.3500	+0.440%	997,696	+4.614%
2026-06-05	44.0400	44.058300	43.100000	43.1600	-2.705%	1,033,440	+5.074%
2026-06-04	43.9100	44.430000	43.880000	44.3600	+0.544%	817,665	+2.232%
2026-06-03	44.3800	44.455700	44.120000	44.1200	-0.742%	1,123,176	+2.788%
2026-06-02	44.3600	44.600000	44.350000	44.4500	+0.135%	974,585	+2.025%
2026-06-01	44.2100	44.515000	44.145000	44.3900	+0.430%	1,012,985	+2.163%
2026-05-29	44.1800	44.335925	44.085000	44.2000	+0.136%	895,962	+2.602%
2026-05-28	43.9200	44.210000	43.820000	44.1400	+0.478%	4,782,362	+2.741%
2026-05-27	43.9400	43.989900	43.770000	43.9300	+0.160%	858,952	+3.232%
2026-05-26	43.9400	44.010000	43.795000	43.8600	+0.366%	1,076,007	+3.397%
2026-05-22	43.7600	43.830000	43.603623	43.7000	+0.229%	846,906	+3.776%
2026-05-21	43.2300	43.700000	43.130000	43.6000	+0.461%	892,992	+4.014%
2026-05-20	43.0700	43.470000	43.010000	43.4000	+0.930%	1,040,335	+4.493%
2026-05-19	43.1100	43.255000	42.920000	43.0000	-0.944%	1,170,088	+5.465%
2026-05-18	43.5400	43.540000	43.120000	43.4100	-0.115%	1,005,209	+4.469%
2026-05-15	43.6100	43.685000	43.406500	43.4600	-1.137%	872,658	+4.349%
2026-05-14	43.6600	44.050000	43.660000	43.9600	+1.127%	869,094	+3.162%
2026-05-13	43.2000	43.535000	43.040000	43.4700	+0.532%	714,815	+4.325%
2026-05-12	43.1100	43.295000	42.840000	43.2400	+0.023%	892,995	+4.880%
2026-05-11	42.9500	43.370000	42.950000	43.2300	+0.209%	972,851	+4.904%
2026-05-08	43.1800	43.260000	43.055000	43.1400	+0.302%	790,271	+5.123%
2026-05-07	43.3300	43.330000	42.930000	43.0100	-0.670%	911,148	+5.441%
2026-05-06	43.0100	43.345000	43.010000	43.3000	+1.334%	1,343,702	+4.734%
2026-05-05	42.7100	42.840000	42.650000	42.7300	+0.470%	935,117	+6.132%
2026-05-04	42.6400	42.730000	42.300000	42.5300	-0.281%	1,142,905	+6.631%
2026-05-01	42.7100	42.957000	42.650000	42.6500	+0.211%	811,575	+6.331%
2026-04-30	42.4000	42.630000	42.084000	42.5600	+0.758%	813,258	+6.555%
2026-04-29	42.2600	42.325000	42.069900	42.2400	+0.261%	836,367	+7.363%
2026-04-28	42.0600	42.170000	41.940000	42.1300	-0.613%	805,446	+7.643%
2026-04-27	42.2800	42.395000	42.210000	42.3900	+0.071%	761,399	+6.983%
2026-04-24	42.1800	42.420000	42.020000	42.3600	+0.713%	879,863	+7.059%
2026-04-23	42.1000	42.340000	41.700000	42.0600	-0.308%	1,207,241	+7.822%
2026-04-22	42.0600	42.195000	41.950000	42.1900	+1.006%	961,629	+7.490%
2026-04-21	42.0800	42.140000	41.680000	41.7700	-0.477%	1,137,073	+8.571%
2026-04-20	42.0500	42.050000	41.835000	41.9700	-0.309%	1,018,767	+8.053%
2026-04-17	41.9300	42.230000	41.925000	42.1000	+1.032%	1,149,324	+7.720%
2026-04-16	41.6300	41.717256	41.505000	41.6700	+0.192%	837,367	+8.831%
2026-04-15	41.5000	41.625000	41.360000	41.5900	+0.386%	1,000,475	+9.041%
2026-04-14	41.0800	41.459000	41.080000	41.4300	+1.098%	1,003,002	+9.462%
2026-04-13	40.4600	41.015000	40.405000	40.9800	+0.936%	1,068,180	+10.664%
2026-04-10	40.6800	40.790000	40.560000	40.6000	+0.173%	878,650	+11.700%
2026-04-09	40.1800	40.580000	40.120000	40.5300	+0.771%	915,068	+11.892%
2026-04-08	40.2200	40.380000	39.910000	40.2200	+2.786%	1,615,174	+12.755%
2026-04-07	38.8400	39.140000	38.609000	39.1300	+0.514%	3,627,175	+15.896%
2026-04-06	38.6900	38.960000	38.675000	38.9300	+0.542%	1,755,380	+16.491%
2026-04-02	38.1400	38.860000	38.090000	38.7200	+0.103%	1,348,028	+17.123%
2026-04-01	38.6800	38.915300	38.565000	38.6800	+0.677%	1,569,777	+17.244%
2026-03-31	37.7300	38.470000	37.700000	38.4200	+2.920%	1,442,430	+18.037%
2026-03-30	37.8500	37.880000	37.195000	37.3300	-0.400%	1,325,802	+21.484%
2026-03-27	38.0100	38.010000	37.415000	37.4800	-1.782%	1,292,718	+20.998%
2026-03-26	38.6900	38.815000	38.150100	38.1600	-2.104%	1,476,477	+18.842%
2026-03-25	39.0800	39.212400	38.800000	38.9800	+0.594%	1,321,380	+16.342%
2026-03-24	38.5800	38.990000	38.530000	38.7500	-0.360%	1,287,464	+17.032%
2026-03-23	39.0700	39.370000	38.830000	38.8900	+1.065%	1,126,985	+16.611%
2026-03-20	39.0100	39.030000	38.275000	38.4800	-1.561%	1,330,080	+17.853%
2026-03-19	38.7700	39.260000	38.665000	39.0900	+0.128%	1,737,777	+16.014%
2026-03-18	39.4600	39.540000	39.034800	39.0400	-1.439%	1,002,170	+16.163%
2026-03-17	39.7800	39.900000	39.580000	39.6100	+0.025%	1,072,896	+14.491%
2026-03-16	39.5300	39.770000	39.450800	39.6000	+1.098%	1,187,623	+14.520%
2026-03-13	39.5900	39.805000	39.120000	39.1700	-0.584%	1,224,171	+15.777%
2026-03-12	39.7600	39.800000	39.400000	39.4000	-1.770%	1,130,698	+15.102%
2026-03-11	40.2200	40.300000	39.940000	40.1100	-0.149%	987,462	+13.064%
2026-03-10	40.1800	40.525000	40.011600	40.1700	-0.050%	949,982	+12.895%
2026-03-09	39.4400	40.240000	39.170000	40.1900	+1.081%	3,327,886	+12.839%
2026-03-06	39.8100	40.030000	39.630000	39.7600	-1.511%	856,894	+14.059%
2026-03-05	40.4300	40.640000	39.995000	40.3700	-0.468%	978,175	+12.336%
2026-03-04	40.4000	40.685000	40.260000	40.5600	+0.620%	941,609	+11.810%
2026-03-03	40.0200	40.429900	39.699800	40.3100	-1.128%	1,249,165	+12.503%
2026-03-02	40.3700	40.890000	40.310000	40.7700	-0.025%	1,171,692	+11.234%
2026-02-27	40.4500	40.795000	40.419100	40.7800	-0.196%	906,106	+11.206%
2026-02-26	41.1200	41.120000	40.500000	40.8600	-0.632%	1,508,972	+10.989%
2026-02-25	40.9500	41.155000	40.895000	41.1200	+0.933%	1,447,532	+10.287%
2026-02-24	40.4800	40.795000	40.280400	40.7400	+0.444%	1,002,931	+11.316%
2026-02-23	40.9200	41.049500	40.465000	40.5600	-1.097%	1,086,430	+11.810%
2026-02-20	40.5800	41.070000	40.580000	41.0100	+0.737%	1,063,218	+10.583%
2026-02-19	40.6000	40.725000	40.490000	40.7100	-0.074%	1,039,568	+11.398%
2026-02-18	40.5900	40.915000	40.526700	40.7400	+0.493%	998,230	+11.316%
2026-02-17	40.3100	40.657300	40.100000	40.5400	+0.347%	1,442,493	+11.865%
2026-02-13	40.4700	40.710000	40.250000	40.4000	-0.025%	1,274,022	+12.252%
2026-02-12	41.1000	41.180000	40.365000	40.4100	-1.246%	1,206,897	+12.225%
2026-02-11	41.2600	41.260000	40.730000	40.9200	-0.049%	991,828	+10.826%
2026-02-10	41.1900	41.219900	40.925000	40.9400	-0.317%	933,946	+10.772%
2026-02-09	40.7700	41.180000	40.730100	41.0700	+0.612%	850,516	+10.421%
2026-02-06	40.2000	40.905809	40.200000	40.8200	+2.152%	946,813	+11.098%
2026-02-05	40.2700	40.428000	39.895000	39.9600	-1.358%	1,194,401	+13.488%
2026-02-04	40.8400	40.840000	40.260000	40.5100	-0.320%	1,084,108	+11.948%
2026-02-03	41.2000	41.207500	40.283100	40.6400	-1.143%	1,149,364	+11.590%
2026-02-02	40.7900	41.225000	40.790000	41.1100	+0.391%	1,040,780	+10.314%
2026-01-30	41.0700	41.145000	40.695000	40.9500	-0.583%	1,090,215	+10.745%
2026-01-29	41.2600	41.280100	40.590800	41.1900	+0.049%	1,046,765	+10.100%
2026-01-28	41.3500	41.380000	41.100000	41.1700	-0.291%	1,531,059	+10.153%
2026-01-27	41.1700	41.350000	41.140000	41.2900	+0.536%	932,209	+9.833%
2026-01-26	40.9300	41.169000	40.882500	41.0700	+0.539%	1,042,074	+10.421%
2026-01-23	40.7600	40.930000	40.670000	40.8500	+0.073%	1,139,123	+11.016%
2026-01-22	40.9500	40.970000	40.740000	40.8200	+0.418%	1,294,401	+11.098%
2026-01-21	40.3000	40.845000	40.245000	40.6500	+1.220%	1,532,998	+11.562%
2026-01-20	40.4200	40.600000	40.100000	40.1600	-2.287%	1,092,022	+12.923%
2026-01-16	41.0600	41.190000	40.950000	41.1000	+0.268%	1,071,293	+10.341%
2026-01-15	41.1500	41.150000	40.931500	40.9900	+0.466%	1,172,377	+10.637%
2026-01-14	40.8100	40.920000	40.540000	40.8000	-0.585%	936,572	+11.152%
2026-01-13	41.1700	41.200000	40.893700	41.0400	-0.292%	1,201,547	+10.502%
2026-01-12	40.8500	41.205000	40.850000	41.1600	+0.219%	837,637	+10.180%
2026-01-09	40.8100	41.139900	40.760000	41.0700	+0.761%	970,529	+10.421%
2026-01-08	40.7600	40.859900	40.689900	40.7600	-0.049%	1,585,165	+11.261%
2026-01-07	40.9600	41.039900	40.780000	40.7800	-0.512%	962,044	+11.206%
2026-01-06	40.6200	41.000000	40.618900	40.9900	+0.961%	847,692	+10.637%
2026-01-05	40.5200	40.680000	40.480000	40.6000	+0.595%	1,172,827	+11.700%
2026-01-02	40.4300	40.495000	40.165000	40.3600	+0.323%	1,443,150	+12.364%
2025-12-31	40.5200	40.549000	40.210000	40.2300	-0.691%	986,752	+12.727%
2025-12-30	40.4800	40.568800	40.460000	40.5100	-0.025%	999,009	+11.948%
2025-12-29	40.4700	40.573000	40.400000	40.5200	-0.197%	1,184,692	+11.920%
2025-12-26	40.6200	40.670000	40.539900	40.6000	-0.221%	688,761	+11.700%
2025-12-24	40.5400	40.720000	40.540000	40.6900	+0.345%	885,983	+11.452%
2025-12-23	40.2900	40.570000	40.250000	40.5500	+0.521%	1,117,453	+11.837%
2025-12-22	40.3100	40.610000	40.110000	40.3400	+0.573%	1,274,028	+12.419%
2025-12-19	39.8900	40.166900	39.815000	40.1100	+0.956%	1,073,641	+13.064%
2025-12-18	39.8500	39.979900	39.649900	39.7300	+0.735%	1,229,282	+14.145%
2025-12-17	39.8900	39.915000	39.430000	39.4400	-1.079%	1,058,959	+14.985%
2025-12-16	39.9000	40.000000	39.645000	39.8700	-0.300%	1,074,354	+13.745%
2025-12-15	40.2200	40.310000	39.900000	39.9900	-0.075%	1,154,044	+13.403%
2025-12-12	40.4700	40.470000	39.895000	40.0200	-1.356%	1,177,675	+13.318%
2025-12-11	40.2900	40.595000	40.130000	40.5700	+0.321%	1,168,898	+11.782%
2025-12-10	40.0200	40.500000	40.000000	40.4400	+0.798%	1,087,377	+12.141%
2025-12-09	40.1700	40.320000	40.100000	40.1200	-0.224%	860,110	+13.036%
2025-12-08	40.4100	40.437000	40.119900	40.2100	-0.298%	778,421	+12.783%
2025-12-05	40.3800	40.505000	40.250000	40.3300	+0.124%	811,857	+12.447%
2025-12-04	40.4000	40.400000	40.145000	40.2800	0.000%	904,830	+12.587%
2025-12-03	40.0800	40.316900	40.030000	40.2800	+0.374%	972,662	+12.587%
2025-12-02	40.1500	40.270000	40.030000	40.1300	+0.075%	949,258	+13.008%
2025-12-01	40.2000	40.319900	40.060000	40.1000	-0.816%	592,005	+13.092%
2025-11-28	40.3000	40.460000	40.280000	40.4300	+0.422%	478,084	+12.169%
2025-11-26	40.1300	40.380000	40.080000	40.2600	+0.751%	915,639	+12.643%
2025-11-25	39.6000	40.025000	39.300000	39.9600	+1.216%	979,812	+13.488%
2025-11-24	39.1000	39.555000	39.056900	39.4800	+1.387%	790,329	+14.868%
2025-11-21	38.6900	39.245000	38.470000	38.9400	+0.829%	1,532,410	+16.461%
2025-11-20	39.7600	39.949900	38.570000	38.6200	-1.480%	1,360,297	+17.426%
2025-11-19	39.0400	39.420000	38.950000	39.2000	+0.461%	1,146,386	+15.689%
2025-11-18	39.1300	39.280000	38.770000	39.0200	-0.889%	1,525,466	+16.222%
2025-11-17	39.5600	39.800000	39.166100	39.3700	-0.806%	1,427,965	+15.189%
2025-11-14	39.2800	39.880000	39.195000	39.6900	-0.126%	1,819,981	+14.261%
2025-11-13	40.2200	40.262700	39.643500	39.7400	-1.682%	1,390,967	+14.117%
2025-11-12	40.5000	40.530000	40.290000	40.4200	+0.025%	945,370	+12.197%
2025-11-11	40.3000	40.485000	40.190000	40.4100	+0.099%	1,060,754	+12.225%
2025-11-10	40.1000	40.426500	39.985000	40.3700	+1.636%	1,028,328	+12.336%
2025-11-07	39.5100	39.735000	39.124500	39.7200	+0.177%	1,022,631	+14.174%
2025-11-06	40.0000	40.060000	39.595000	39.6500	-0.974%	1,693,842	+14.376%
2025-11-05	39.8600	40.280000	39.860000	40.0400	+0.326%	979,376	+13.262%
2025-11-04	39.9000	40.190000	39.810000	39.9100	-0.968%	1,824,733	+13.631%
2025-11-03	40.4900	40.510000	40.149000	40.3000	+0.099%	838,007	+12.531%
2025-10-31	40.4800	40.480000	40.090000	40.2600	+0.199%	806,587	+12.643%
2025-10-30	40.4000	40.520000	40.180000	40.1800	-1.205%	1,349,675	+12.867%
2025-10-29	40.7000	40.799900	40.430000	40.6700	+0.148%	1,033,503	+11.507%
2025-10-28	40.6100	40.705000	40.465000	40.6100	+0.346%	1,406,131	+11.672%
2025-10-27	40.5100	40.525000	40.390000	40.4700	+0.822%	887,202	+12.058%
2025-10-24	40.1300	40.250000	40.100000	40.1400	+0.702%	847,061	+12.980%
2025-10-23	39.6100	39.940000	39.610000	39.8600	+0.835%	1,060,446	+13.773%
2025-10-22	39.7600	39.790000	39.349000	39.5300	-0.277%	1,046,231	+14.723%
2025-10-21	39.6400	39.780000	39.605000	39.6400	+0.177%	819,976	+14.405%
2025-10-20	39.4100	39.650000	39.410000	39.5700	+0.867%	754,160	+14.607%
2025-10-17	38.9700	39.323500	38.905000	39.2300	+0.179%	885,026	+15.600%
2025-10-16	39.4900	39.605000	38.958400	39.1600	-0.508%	865,769	+15.807%
2025-10-15	39.5200	39.680000	39.030000	39.3600	+0.255%	1,178,460	+15.218%
2025-10-14	38.9700	39.498700	38.780000	39.2600	-0.279%	584,685	+15.512%
2025-10-13	39.3100	39.483400	39.220000	39.3700	+1.443%	682,773	+15.189%
2025-10-10	39.9400	39.992300	38.776300	38.8100	-2.683%	909,074	+16.851%
2025-10-09	40.0900	40.090000	39.760000	39.8800	-0.325%	918,232	+13.716%
2025-10-08	39.8600	40.039900	39.820000	40.0100	+0.528%	724,477	+13.347%
2025-10-07	39.9700	40.009000	39.680000	39.8000	-0.351%	946,735	+13.945%
2025-10-06	39.8600	39.980000	39.770000	39.9400	+0.301%	890,250	+13.545%
2025-10-03	39.9200	40.010000	39.750000	39.8200	-0.100%	749,589	+13.887%
2025-10-02	39.9000	39.930000	39.680000	39.8600	+0.252%	705,747	+13.773%
2025-10-01	39.3500	39.807700	39.290000	39.7600	+0.556%	1,068,477	+14.059%
2025-09-30	39.3300	39.556021	39.210000	39.5400	+0.228%	856,213	+14.694%
2025-09-29	39.5400	39.546300	39.340000	39.4500	+0.331%	749,534	+14.956%
2025-09-26	39.2500	39.400000	39.119700	39.3200	+0.563%	2,955,315	+15.336%
2025-09-25	39.1400	39.195000	38.900000	39.1000	-0.635%	1,068,857	+15.985%
2025-09-24	39.5300	39.540000	39.265000	39.3500	-0.304%	999,103	+15.248%
2025-09-23	39.7100	39.730000	39.390000	39.4700	-0.629%	1,638,017	+14.897%
2025-09-22	39.5500	39.760000	39.510000	39.7200	+0.252%	650,449	+14.174%
2025-09-19	39.6600	39.695000	39.430000	39.6200	+0.278%	838,919	+14.462%
2025-09-18	39.5600	39.670000	39.395000	39.5100	+0.330%	1,036,529	+14.781%
2025-09-17	39.5300	39.580000	39.110000	39.3800	-0.329%	1,170,119	+15.160%
2025-09-16	39.5900	39.590000	39.435000	39.5100	-0.076%	987,581	+14.781%
2025-09-15	39.4300	39.550000	39.405000	39.5400	+0.611%	757,841	+14.694%
2025-09-12	39.4900	39.490000	39.280000	39.3000	-0.481%	820,922	+15.394%
2025-09-11	39.3300	39.530000	39.280000	39.4900	+0.714%	1,169,408	+14.839%
2025-09-10	39.2100	39.340100	39.100000	39.2100	+0.797%	1,009,280	+15.659%
2025-09-09	38.8500	38.929800	38.725000	38.9000	+0.232%	1,286,382	+16.581%
2025-09-08	38.8600	38.912300	38.750000	38.8100	+0.207%	812,242	+16.851%
2025-09-05	39.1400	39.140000	38.495000	38.7300	-0.155%	923,363	+17.093%
2025-09-04	38.5500	38.806200	38.500000	38.7900	+0.937%	966,429	+16.912%
2025-09-03	38.4300	38.490000	38.255668	38.4300	+0.209%	668,451	+18.007%
2025-09-02	38.1400	38.365200	38.015000	38.3500	-0.673%	955,576	+18.253%
2025-08-29	38.7900	38.790000	38.480000	38.6100	-0.618%	664,671	+17.457%
2025-08-28	38.7400	38.875000	38.640000	38.8500	+0.414%	1,110,849	+16.731%
2025-08-27	38.5800	38.739000	38.569000	38.6900	+0.155%	683,832	+17.214%
2025-08-26	38.4000	38.645000	38.390000	38.6300	+0.599%	834,522	+17.396%
2025-08-25	38.5400	38.580000	38.400000	38.4000	-0.492%	696,375	+18.099%
2025-08-22	38.1200	38.669900	38.065000	38.5900	+1.633%	787,339	+17.517%
2025-08-21	38.0100	38.105000	37.870000	37.9700	-0.315%	867,248	+19.436%
2025-08-20	38.1600	38.160000	37.763500	38.0900	-0.183%	1,437,901	+19.060%
2025-08-19	38.3900	38.419900	38.090000	38.1600	-0.728%	1,786,252	+18.842%
2025-08-18	38.3900	38.460000	38.340000	38.4400	+0.026%	793,148	+17.976%
2025-08-15	38.6200	38.620000	38.390100	38.4300	-0.363%	10,263,459	+18.007%
2025-08-14	38.4200	38.630000	38.370000	38.5700	+0.130%	995,837	+17.578%
2025-08-13	38.5900	38.640000	38.350000	38.5200	+0.182%	2,039,705	+17.731%
2025-08-12	38.1300	38.465000	38.090000	38.4500	+1.291%	1,015,569	+17.945%
2025-08-11	38.0000	38.100000	37.895100	37.9600	-0.132%	663,325	+19.468%
2025-08-08	37.9300	38.030000	37.870000	38.0100	+0.529%	672,644	+19.311%
2025-08-07	38.1200	38.139900	37.640000	37.8100	-0.500%	833,113	+19.942%
2025-08-06	37.8400	38.035100	37.773000	38.0000	+0.636%	817,506	+19.342%
2025-08-05	38.0100	38.065200	37.670000	37.7600	-0.840%	1,003,896	+20.101%
2025-08-04	37.7400	38.095500	37.740000	38.0800	+1.574%	735,616	+19.091%
2025-08-01	37.7100	37.720000	37.345000	37.4900	-1.807%	756,616	+20.966%
2025-07-31	38.6500	38.730000	38.110000	38.1800	-0.079%	881,930	+18.779%
2025-07-30	38.3500	38.404900	38.050100	38.2100	-0.183%	782,858	+18.686%
2025-07-29	38.5000	38.530000	38.250000	38.2800	-0.494%	702,394	+18.469%
2025-07-28	38.5000	38.529900	38.380000	38.4700	-0.078%	741,380	+17.884%
2025-07-25	38.3600	38.528400	38.300000	38.5000	+0.470%	853,709	+17.792%
2025-07-24	38.2700	38.430000	38.260000	38.3200	+0.367%	548,213	+18.346%
2025-07-23	37.9400	38.185000	37.860000	38.1800	+1.193%	954,400	+18.779%
2025-07-22	37.7100	37.765700	37.520000	37.7300	-0.026%	742,316	+20.196%
2025-07-21	37.7600	37.930000	37.710000	37.7400	+0.053%	778,959	+20.164%
2025-07-18	37.8700	37.870000	37.640000	37.7200	-0.053%	932,404	+20.228%
2025-07-17	37.5300	37.770000	37.520000	37.7400	+0.533%	933,508	+20.164%
2025-07-16	37.5200	37.570000	37.180000	37.5400	+0.294%	1,151,830	+20.804%
2025-07-15	37.7800	37.790000	37.415000	37.4300	-0.558%	1,856,389	+21.159%
2025-07-14	37.5600	37.670000	37.470000	37.6400	+0.213%	709,153	+20.484%
2025-07-11	37.4700	37.606000	37.390000	37.5600	-0.239%	2,305,620	+20.740%
2025-07-10	37.5600	37.690000	37.460000	37.6500	+0.373%	775,094	+20.452%
2025-07-09	37.3900	37.549700	37.310000	37.5100	+0.833%	1,159,110	+20.901%
2025-07-08	37.3000	37.325000	37.155300	37.2000	0.000%	1,158,447	+21.909%
2025-07-07	37.3800	37.415600	37.035000	37.2000	-0.694%	1,132,904	+21.909%
2025-07-03	37.3000	37.475600	37.280000	37.4600	+0.834%	615,384	+21.062%
2025-07-02	36.8700	37.150000	36.805000	37.1500	+0.705%	2,739,599	+22.073%
2025-07-01	36.8700	36.975000	36.760000	36.8900	-0.108%	1,169,300	+22.933%
2025-06-30	36.9500	36.985000	36.780000	36.9300	+0.244%	1,082,642	+22.800%
2025-06-27	36.7400	36.926700	36.605000	36.8400	+0.409%	927,026	+23.100%
2025-06-26	36.4500	36.699500	36.400000	36.6900	+1.019%	1,176,624	+23.603%
2025-06-25	36.3900	36.400000	36.250000	36.3200	+0.028%	1,315,918	+24.862%
2025-06-24	36.1400	36.356200	36.070000	36.3100	+1.170%	867,755	+24.897%
2025-06-23	35.5500	35.890000	35.376600	35.8900	+0.956%	811,463	+26.358%
2025-06-20	35.9200	35.920000	35.475000	35.5500	-0.532%	1,325,171	+27.567%
2025-06-18	35.8400	36.020000	35.695000	35.7400	-0.056%	997,529	+26.889%
2025-06-17	35.8800	35.985000	35.664000	35.7600	-0.694%	794,715	+26.818%
2025-06-16	35.8900	36.130000	35.890000	36.0100	+0.812%	782,845	+25.937%
2025-06-13	35.8100	36.020000	35.635000	35.7200	-1.080%	1,099,316	+26.960%
2025-06-12	35.9100	36.120000	35.870000	36.1100	+0.306%	654,473	+25.588%
2025-06-11	36.1000	36.175000	35.900000	36.0000	+0.028%	1,142,823	+25.972%
2025-06-10	35.9200	36.020000	35.800000	35.9900	+0.363%	748,120	+26.007%
2025-06-09	35.8900	35.980000	35.783200	35.8600	+0.112%	849,683	+26.464%
2025-06-06	35.8200	35.960000	35.720000	35.8200	+0.703%	738,011	+26.605%
2025-06-05	35.8000	35.845000	35.470000	35.5700	-0.168%	1,130,843	+27.495%
2025-06-04	35.6200	35.730000	35.583100	35.6300	+0.366%	824,736	+27.280%
2025-06-03	35.2600	35.565000	35.245000	35.5000	+0.681%	969,808	+27.746%
2025-06-02	34.9700	35.260000	34.810000	35.2600	+0.599%	1,100,226	+28.616%
2025-05-30	35.0200	35.130000	34.670000	35.0500	-0.029%	860,240	+29.387%
2025-05-29	35.2000	35.200000	34.825000	35.0600	+0.343%	785,113	+29.350%
2025-05-28	35.1300	35.200000	34.880000	34.9400	-0.399%	775,422	+29.794%
2025-05-27	34.7400	35.090000	34.670000	35.0800	+2.125%	725,020	+29.276%
2025-05-23	34.1500	34.485500	34.150000	34.3500	-0.608%	828,322	+32.023%
2025-05-22	34.5200	34.740000	34.450000	34.5600	+0.058%	943,585	+31.221%
2025-05-21	34.8000	35.045000	34.459700	34.5400	-1.371%	1,031,084	+31.297%
2025-05-20	34.9900	35.101300	34.850000	35.0200	-0.341%	1,581,193	+29.497%
2025-05-19	34.6600	35.180000	34.660000	35.1400	+0.114%	835,396	+29.055%
2025-05-16	34.9400	35.100000	34.790000	35.1000	+0.573%	775,527	+29.202%
2025-05-15	34.5900	34.925000	34.590000	34.9000	+0.432%	887,033	+29.943%
2025-05-14	34.8400	34.850000	34.665000	34.7500	-0.086%	911,925	+30.504%
2025-05-13	34.6100	34.910000	34.600000	34.7800	+0.462%	833,381	+30.391%
2025-05-12	34.5300	34.625000	34.260000	34.6200	+3.374%	1,464,600	+30.994%
2025-05-09	33.6800	33.725000	33.430000	33.4900	-0.268%	929,082	+35.414%
2025-05-08	33.5800	33.880000	33.380000	33.5800	+0.720%	837,945	+35.051%
2025-05-07	33.3700	33.470000	33.075000	33.3400	+0.180%	1,345,105	+36.023%
2025-05-06	33.3000	33.500000	33.210000	33.2800	-0.952%	892,334	+36.268%
2025-05-05	33.5800	33.790000	33.525000	33.6000	-0.503%	603,990	+34.970%
2025-05-02	33.6200	33.869900	33.510000	33.7700	+1.656%	1,444,820	+34.291%
2025-05-01	33.3100	33.500000	33.175000	33.2200	+0.881%	912,009	+36.514%
2025-04-30	32.5600	33.020000	32.200000	32.9300	+0.152%	1,206,608	+37.716%
2025-04-29	32.6700	32.950000	32.425700	32.8800	+0.397%	1,841,936	+37.926%
2025-04-28	32.7800	32.890000	32.403779	32.7500	+0.153%	1,764,817	+38.473%
2025-04-25	32.5800	32.720000	32.350000	32.7000	+0.615%	1,211,758	+38.685%
2025-04-24	31.9000	32.530000	31.830000	32.5000	+2.137%	1,419,785	+39.538%
2025-04-23	32.0900	32.400000	31.720000	31.8200	+1.629%	1,539,053	+42.520%
2025-04-22	30.9800	31.430000	30.899900	31.3100	+2.020%	1,028,629	+44.842%
2025-04-21	31.1200	31.120000	30.400000	30.6900	-2.136%	1,575,129	+47.768%
2025-04-17	31.4900	31.620000	31.225000	31.3600	-0.413%	990,896	+44.611%
2025-04-16	31.7600	31.970000	31.190000	31.4900	-1.717%	2,004,498	+44.014%
2025-04-15	32.1500	32.381900	31.980000	32.0400	-0.435%	2,087,899	+41.542%
2025-04-14	32.4800	32.500000	31.880000	32.1800	+0.562%	1,293,305	+40.926%
2025-04-11	31.3400	32.120000	31.220000	32.0000	+1.716%	1,777,669	+41.719%
2025-04-10	31.9400	31.940000	30.650000	31.4600	-3.289%	1,529,152	+44.151%
2025-04-09	29.6900	32.835000	29.640000	32.5300	+8.687%	2,368,652	+39.410%
2025-04-08	31.3200	31.390000	29.510000	29.9300	-0.763%	2,731,719	+51.520%
2025-04-07	29.3700	31.140000	28.950000	30.1600	-0.330%	3,046,412	+50.365%
2025-04-04	31.3400	31.443700	30.260000	30.2600	-5.849%	2,836,108	+49.868%
2025-04-03	32.6600	32.775000	32.100000	32.1400	-4.544%	2,801,038	+41.101%
2025-04-02	33.1700	33.800000	33.160000	33.6700	+0.477%	1,140,622	+34.690%
2025-04-01	33.2800	33.635000	33.120000	33.5100	+0.329%	1,034,934	+35.333%
2025-03-31	32.9000	33.475000	32.680000	33.4000	+0.300%	1,060,109	+35.778%
2025-03-28	33.8800	33.940000	33.260000	33.3000	-2.001%	911,809	+36.186%
2025-03-27	33.9800	34.179900	33.850000	33.9800	-0.264%	1,680,876	+33.461%
2025-03-26	34.4200	34.475000	33.975000	34.0700	-1.046%	1,101,007	+33.108%
2025-03-25	34.4400	34.510000	34.310000	34.4300	+0.262%	1,030,788	+31.717%
2025-03-24	34.1700	34.375000	34.170000	34.3400	+1.478%	1,386,203	+32.062%
2025-03-21	33.6000	33.865000	33.487500	33.8400	+0.059%	931,354	+34.013%
2025-03-20	33.7400	34.105000	33.682800	33.8200	-0.383%	846,560	+34.092%
2025-03-19	33.7300	34.145000	33.670100	33.9500	+0.982%	1,074,059	+33.579%
2025-03-18	33.8000	33.800000	33.470000	33.6200	-0.855%	1,338,903	+34.890%
2025-03-17	33.5800	34.030000	33.580000	33.9100	+0.833%	1,136,599	+33.736%
2025-03-14	33.3300	33.676484	33.280000	33.6300	+1.663%	965,533	+34.850%
2025-03-13	33.4700	33.520000	32.975000	33.0800	-1.342%	1,267,976	+37.092%
2025-03-12	33.7300	33.765000	33.270000	33.5300	+0.329%	1,160,103	+35.252%
2025-03-11	33.5700	33.750000	33.160000	33.4200	-0.595%	1,444,737	+35.697%
2025-03-10	33.9400	34.030000	33.309900	33.6200	-2.296%	2,535,698	+34.890%
2025-03-07	34.1800	34.495000	33.810000	34.4100	+0.409%	974,300	+31.793%
2025-03-06	34.4100	34.645000	34.100000	34.2700	-1.551%	963,118	+32.331%
2025-03-05	34.4200	34.917300	34.270000	34.8100	+1.369%	939,388	+30.279%
2025-03-04	34.6000	34.816000	34.075000	34.3400	-1.322%	1,833,038	+32.062%
2025-03-03	35.4700	35.510000	34.600000	34.8000	-1.361%	1,432,865	+30.316%
2025-02-28	34.9100	35.290000	34.660000	35.2800	+1.350%	980,706	+28.543%
2025-02-27	35.3900	35.450000	34.780000	34.8100	-1.220%	889,857	+30.279%
2025-02-26	35.2800	35.516800	35.110000	35.2400	+0.114%	1,141,240	+28.689%
2025-02-25	35.3400	35.380000	34.920000	35.2000	-0.283%	2,942,138	+28.835%
2025-02-24	35.6700	35.670000	35.270000	35.3000	-0.591%	1,114,001	+28.470%
2025-02-21	36.0500	36.050000	35.460000	35.5100	-1.798%	1,141,873	+27.711%
2025-02-20	36.2400	36.270100	36.005000	36.1600	-0.523%	1,094,722	+25.415%
2025-02-19	36.1700	36.350000	36.110000	36.3500	+0.304%	1,259,131	+24.759%
2025-02-18	36.3300	36.330000	36.085000	36.2400	-0.138%	995,589	+25.138%
2025-02-14	36.4300	36.430000	36.280000	36.2900	-0.330%	2,807,221	+24.966%
2025-02-13	36.2400	36.410000	36.130000	36.4100	+0.497%	1,346,383	+24.554%
2025-02-12	36.0400	36.290000	36.021900	36.2300	-0.358%	999,977	+25.173%
2025-02-11	36.1900	36.390000	36.120000	36.3600	-0.055%	911,560	+24.725%

.dark-mode .zdGQHt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zdGQHt{ color: #333333; background-color: white; border: 2px solid #333333; }CGUSCapital Group Core Equity ETFstock NYSE ETF

CGUS
Capital Group Core Equity ETF
stock NYSE ETF