Dark

CGXU
Capital Group International Focus Equity ETF
stock NYSE ETF

At Close

Aug 3, 2026 3:59:57 PM EDT

33.72USD+0.747%(+0.25)840,359

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 3, 2026 9:29:30 AM EDT

33.48USD+0.030%(+0.01)1,200

After-hours

Aug 3, 2026 4:00:30 PM EDT

33.71USD-0.030%(-0.01)1,977

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	33.3800	33.740000	33.380000	33.7200	+0.747%	840,359	0.000%
2026-07-31	33.8200	33.900000	33.200000	33.4700	-0.535%	1,077,407	+0.747%
2026-07-30	33.0400	33.675000	33.030000	33.6500	+3.762%	1,309,886	+0.208%
2026-07-29	32.6400	33.175000	32.295000	32.4300	-1.369%	1,554,673	+3.978%
2026-07-28	32.7500	32.990000	32.515000	32.8800	-1.083%	1,417,133	+2.555%
2026-07-27	33.4900	33.570000	32.930000	33.2400	-0.030%	941,701	+1.444%
2026-07-24	33.4600	33.600000	33.200000	33.2500	-1.071%	871,201	+1.414%
2026-07-23	33.5450	33.750000	33.359900	33.6100	-0.650%	659,288	+0.327%
2026-07-22	33.7700	34.010000	33.770000	33.8300	-0.529%	703,270	-0.325%
2026-07-21	33.6700	34.065000	33.590000	34.0100	+2.563%	500,860	-0.853%
2026-07-20	33.3000	33.440000	33.120000	33.1600	+0.060%	760,647	+1.689%
2026-07-17	32.8200	33.355000	32.595000	33.1400	-1.193%	1,323,461	+1.750%
2026-07-16	33.6700	33.760000	33.440000	33.5400	-1.729%	906,937	+0.537%
2026-07-15	34.2700	34.305000	33.740000	34.1300	0.000%	1,346,556	-1.201%
2026-07-14	34.1800	34.320000	34.075000	34.1300	+1.532%	1,001,045	-1.201%
2026-07-13	34.0800	34.100000	33.555000	33.6150	-2.367%	933,966	+0.312%
2026-07-10	34.3400	34.540000	34.150000	34.4300	+0.350%	636,199	-2.062%
2026-07-09	34.0800	34.450000	33.990000	34.3100	+1.389%	715,051	-1.720%
2026-07-08	33.5000	33.860000	33.320000	33.8400	-0.059%	773,526	-0.355%
2026-07-07	34.3000	34.300000	33.710000	33.8600	-2.393%	964,128	-0.413%
2026-07-06	34.6200	34.740000	34.550000	34.6900	+1.700%	907,661	-2.796%
2026-07-02	34.3250	34.780000	33.780000	34.1100	+0.235%	1,167,084	-1.143%
2026-07-01	34.2300	34.370000	34.015000	34.0300	-1.704%	1,546,152	-0.911%
2026-06-30	34.2700	34.639900	34.210000	34.6200	-0.115%	1,032,601	-2.600%
2026-06-29	34.3600	34.680000	33.950000	34.6600	+0.712%	922,719	-2.712%
2026-06-26	34.2000	34.670000	34.080000	34.4150	-0.907%	1,150,004	-2.019%
2026-06-25	35.1700	35.170000	34.410000	34.7300	+1.461%	829,793	-2.908%
2026-06-24	34.4400	34.440000	34.000000	34.2300	-0.667%	1,515,083	-1.490%
2026-06-23	34.3900	34.819900	34.300000	34.4600	-4.304%	1,102,822	-2.147%
2026-06-22	36.0700	36.140100	35.920000	36.0100	-0.249%	743,263	-6.359%
2026-06-18	36.0400	36.210000	35.904000	36.1000	+1.834%	662,694	-6.593%
2026-06-17	35.8900	36.270000	35.425800	35.4500	-0.169%	1,037,526	-4.880%
2026-06-16	35.7300	35.985000	35.510000	35.5100	-0.810%	703,264	-5.041%
2026-06-15	35.6100	35.849900	35.560000	35.8000	+2.697%	725,816	-5.810%
2026-06-12	34.6200	35.010000	34.430000	34.8600	+0.664%	783,366	-3.270%
2026-06-11	33.5300	34.685000	33.520000	34.6300	+4.465%	1,398,240	-2.628%
2026-06-10	33.4200	33.870000	33.130000	33.1500	-1.749%	996,978	+1.719%
2026-06-09	34.3700	34.540000	32.980000	33.7400	-0.677%	1,471,302	-0.059%
2026-06-08	34.1200	34.260000	33.910000	33.9700	+1.282%	562,753	-0.736%
2026-06-05	34.6500	34.710000	33.440000	33.5400	-5.174%	1,341,978	+0.537%
2026-06-04	35.0800	35.450000	34.940000	35.3700	-0.169%	553,969	-4.665%
2026-06-03	35.6900	35.696000	35.285000	35.4300	-1.144%	828,008	-4.826%
2026-06-02	35.5100	35.870000	35.490000	35.8400	+0.477%	779,934	-5.915%
2026-06-01	35.2200	35.780000	35.080000	35.6700	+2.265%	915,381	-5.467%
2026-05-29	34.9100	35.040000	34.750000	34.8800	+0.144%	666,195	-3.326%
2026-05-28	34.2700	34.955000	34.185000	34.8300	+1.221%	1,206,895	-3.187%
2026-05-27	34.5100	34.530000	34.225000	34.4100	-0.434%	875,808	-2.005%
2026-05-26	34.4700	34.590000	34.360000	34.5600	+3.041%	834,533	-2.431%
2026-05-22	33.5800	33.750000	33.510000	33.5400	-0.060%	737,256	+0.537%
2026-05-21	33.0200	33.660000	32.969900	33.5600	+1.390%	762,170	+0.477%
2026-05-20	32.4500	33.150000	32.350000	33.1000	+2.097%	788,349	+1.873%
2026-05-19	32.3100	32.655000	32.115000	32.4200	-0.826%	858,781	+4.010%
2026-05-18	32.7800	32.809700	32.385000	32.6900	+0.492%	1,063,682	+3.151%
2026-05-15	32.7100	32.830000	32.479900	32.5300	-2.692%	914,761	+3.658%
2026-05-14	33.3600	33.530000	33.250000	33.4300	-0.358%	1,141,227	+0.867%
2026-05-13	33.2100	33.585000	33.160000	33.5500	+1.544%	876,493	+0.507%
2026-05-12	32.9100	33.065000	32.620000	33.0400	-1.107%	812,957	+2.058%
2026-05-11	33.3700	33.530000	33.330000	33.4100	-0.978%	704,518	+0.928%
2026-05-08	33.4500	33.750000	33.420000	33.7400	+1.934%	1,109,587	-0.059%
2026-05-07	33.7000	33.750000	33.100000	33.1000	-1.547%	1,187,381	+1.873%
2026-05-06	33.3300	33.650000	33.250000	33.6200	+3.351%	931,478	+0.297%
2026-05-05	32.3500	32.620000	32.310000	32.5300	+1.529%	695,890	+3.658%
2026-05-04	32.2600	32.380000	31.890000	32.0400	-0.743%	814,893	+5.243%
2026-05-01	32.2600	32.489800	32.165000	32.2800	+0.280%	722,187	+4.461%
2026-04-30	31.8500	32.250000	31.765000	32.1900	+2.811%	987,071	+4.753%
2026-04-29	31.5700	31.570000	31.185000	31.3100	-0.666%	667,557	+7.697%
2026-04-28	31.6200	31.730000	31.370000	31.5200	-1.776%	517,678	+6.980%
2026-04-27	32.2300	32.250000	31.990000	32.0900	-0.218%	551,952	+5.079%
2026-04-24	32.0600	32.230000	31.940000	32.1600	+1.259%	640,044	+4.851%
2026-04-23	31.9100	32.160000	31.410000	31.7600	-1.152%	518,970	+6.171%
2026-04-22	31.9300	32.140000	31.920000	32.1300	+1.517%	642,835	+4.949%
2026-04-21	32.2600	32.270000	31.560000	31.6500	-2.028%	1,110,400	+6.540%
2026-04-20	32.1900	32.310000	32.090000	32.3050	-0.385%	604,665	+4.380%
2026-04-17	32.5000	32.720000	32.365000	32.4300	+1.280%	731,817	+3.978%
2026-04-16	32.1200	32.130000	31.870000	32.0200	+0.031%	684,320	+5.309%
2026-04-15	31.9600	32.050000	31.835000	32.0100	-0.094%	490,584	+5.342%
2026-04-14	31.8100	32.100000	31.810000	32.0400	+1.844%	597,681	+5.243%
2026-04-13	30.9600	31.540000	30.930000	31.4600	+0.447%	751,960	+7.184%
2026-04-10	31.3500	31.490000	31.170000	31.3200	+0.546%	491,782	+7.663%
2026-04-09	30.8800	31.250000	30.750100	31.1500	-0.416%	760,421	+8.250%
2026-04-08	31.3100	31.450000	31.012800	31.2800	+4.861%	701,237	+7.801%
2026-04-07	29.5800	29.850000	29.210000	29.8300	+0.269%	1,305,653	+13.041%
2026-04-06	29.6000	29.799900	29.580000	29.7500	+0.677%	775,723	+13.345%
2026-04-02	28.9800	29.710000	28.929500	29.5500	-1.071%	926,363	+14.112%
2026-04-01	29.9500	30.070000	29.700000	29.8700	+1.289%	1,227,522	+12.889%
2026-03-31	28.6700	29.495000	28.670000	29.4900	+4.279%	1,096,335	+14.344%
2026-03-30	28.7100	28.755000	28.140000	28.2800	-0.702%	1,099,235	+19.236%
2026-03-27	28.6200	28.780000	28.385000	28.4800	-0.836%	956,390	+18.399%
2026-03-26	29.1600	29.350000	28.700100	28.7200	-3.397%	938,519	+17.409%
2026-03-25	29.6500	29.865000	29.500000	29.7300	+1.885%	794,612	+13.421%
2026-03-24	28.9000	29.355500	28.870000	29.1800	-0.950%	965,017	+15.559%
2026-03-23	29.2500	29.760000	29.090000	29.4600	+3.732%	1,656,702	+14.460%
2026-03-20	29.1800	29.229100	28.280000	28.4000	-3.237%	1,203,603	+18.732%
2026-03-19	28.7000	29.500000	28.610000	29.3500	+0.034%	881,101	+14.889%
2026-03-18	29.7100	29.800000	29.330000	29.3400	-1.643%	568,579	+14.928%
2026-03-17	29.9200	30.009900	29.745000	29.8300	+0.168%	440,744	+13.041%
2026-03-16	29.5800	29.870000	29.560000	29.7800	+2.372%	697,816	+13.230%
2026-03-13	29.5500	29.680000	28.990000	29.0900	-1.088%	700,672	+15.916%
2026-03-12	29.8000	29.829800	29.290000	29.4100	-2.809%	821,182	+14.655%
2026-03-11	29.9800	30.299800	29.980000	30.2600	+0.632%	604,758	+11.434%
2026-03-10	30.1000	30.655000	30.000000	30.0700	+0.100%	849,766	+12.138%
2026-03-09	29.1800	30.088800	28.905000	30.0400	+1.384%	5,759,335	+12.250%
2026-03-06	29.4600	29.840000	29.360000	29.6300	-1.463%	694,622	+13.804%
2026-03-05	30.4900	30.585000	29.690000	30.0700	-2.718%	1,057,126	+12.138%
2026-03-04	30.5700	31.029200	30.457400	30.9100	+2.081%	1,094,248	+9.091%
2026-03-03	29.9600	30.490000	29.500000	30.2800	-4.329%	1,015,255	+11.361%
2026-03-02	31.3700	31.830000	31.320000	31.6500	-2.043%	801,333	+6.540%
2026-02-27	32.2800	32.455000	32.195000	32.3100	-0.554%	886,725	+4.364%
2026-02-26	32.6900	32.690000	32.195000	32.4900	-0.215%	890,648	+3.786%
2026-02-25	32.4400	32.595000	32.354900	32.5600	+0.774%	1,122,565	+3.563%
2026-02-24	32.0200	32.370000	31.960000	32.3100	+0.780%	927,819	+4.364%
2026-02-23	32.3200	32.440000	31.970000	32.0600	-1.475%	880,495	+5.178%
2026-02-20	32.1100	32.540000	32.061000	32.5400	+1.371%	974,445	+3.626%
2026-02-19	31.8600	32.130000	31.750000	32.1000	-0.342%	723,284	+5.047%
2026-02-18	32.1100	32.390000	32.050000	32.2100	+0.719%	1,215,334	+4.688%
2026-02-17	31.8600	32.060000	31.520000	31.9800	-0.405%	1,610,881	+5.441%
2026-02-13	31.9300	32.150000	31.630000	32.1100	+0.344%	728,394	+5.014%
2026-02-12	32.6600	32.660000	31.890000	32.0000	-1.508%	881,035	+5.375%
2026-02-11	32.4400	32.580000	32.180000	32.4900	+0.995%	1,142,838	+3.786%
2026-02-10	32.3100	32.310000	32.096600	32.1700	0.000%	1,134,505	+4.818%
2026-02-09	31.6400	32.240000	31.640000	32.1700	+1.739%	959,882	+4.818%
2026-02-06	31.0900	31.630000	31.090000	31.6200	+3.232%	1,292,936	+6.641%
2026-02-05	30.7400	30.950000	30.490000	30.6300	-1.638%	1,011,909	+10.088%
2026-02-04	31.7300	31.750000	30.916500	31.1400	-1.331%	1,385,376	+8.285%
2026-02-03	31.7200	31.837500	31.180000	31.5600	-0.063%	1,309,429	+6.844%
2026-02-02	31.1100	31.619900	31.110000	31.5800	+1.088%	744,310	+6.776%
2026-01-30	31.7100	31.810000	31.150000	31.2400	-2.038%	883,281	+7.939%
2026-01-29	32.1300	32.210000	31.400000	31.8900	+0.409%	843,909	+5.738%
2026-01-28	31.9000	31.950000	31.595000	31.7600	-0.408%	745,718	+6.171%
2026-01-27	31.6800	31.975000	31.600000	31.8900	+1.593%	792,205	+5.738%
2026-01-26	31.3600	31.475800	31.320000	31.3900	+0.480%	763,825	+7.423%
2026-01-23	30.9900	31.259700	30.920000	31.2400	+0.547%	831,198	+7.939%
2026-01-22	31.2000	31.210000	30.965000	31.0700	+0.420%	829,354	+8.529%
2026-01-21	30.7100	31.080000	30.610000	30.9400	+1.509%	1,129,022	+8.985%
2026-01-20	30.3900	30.721500	30.390000	30.4800	-1.614%	707,865	+10.630%
2026-01-16	30.9700	30.990000	30.740000	30.9800	+0.032%	684,241	+8.844%
2026-01-15	31.0800	31.125000	30.940000	30.9700	-0.032%	697,419	+8.880%
2026-01-14	30.9300	31.030000	30.790200	30.9800	-0.065%	872,234	+8.844%
2026-01-13	31.2000	31.200000	30.925000	31.0000	-0.705%	699,008	+8.774%
2026-01-12	31.0100	31.220000	31.000000	31.2200	+1.036%	681,206	+8.008%
2026-01-09	30.6700	30.920000	30.650000	30.9000	+1.345%	658,954	+9.126%
2026-01-08	30.4200	30.520000	30.325000	30.4900	-0.164%	704,489	+10.594%
2026-01-07	30.7200	30.720000	30.504100	30.5400	-0.909%	472,594	+10.413%
2026-01-06	30.8200	30.970000	30.790000	30.8200	+0.195%	746,080	+9.409%
2026-01-05	30.5200	30.797400	30.495000	30.7600	+1.720%	833,989	+9.623%
2026-01-02	30.0900	30.240000	30.034500	30.2400	+2.335%	925,514	+11.508%
2025-12-31	29.7200	29.720000	29.550000	29.5500	-0.539%	717,370	+14.112%
2025-12-30	29.7100	29.785000	29.660000	29.7100	+0.439%	763,791	+13.497%
2025-12-29	29.4700	29.580000	29.465000	29.5800	-0.571%	1,901,298	+13.996%
2025-12-26	29.6900	29.750000	29.585000	29.7500	-3.378%	633,149	+13.345%
2025-12-24	30.8100	30.810000	30.720000	30.7900	+0.032%	342,570	+9.516%
2025-12-23	30.6600	30.780000	30.595000	30.7800	+0.984%	676,570	+9.552%
2025-12-22	30.3700	30.490000	30.330000	30.4800	+0.827%	543,319	+10.630%
2025-12-19	30.1200	30.330000	30.120000	30.2300	+1.104%	586,016	+11.545%
2025-12-18	29.9000	30.070000	29.855000	29.9000	+1.253%	625,651	+12.776%
2025-12-17	29.9300	29.959900	29.530000	29.5300	-1.105%	956,031	+14.189%
2025-12-16	29.9200	29.939900	29.740000	29.8600	-0.632%	465,136	+12.927%
2025-12-15	30.2700	30.270000	30.000000	30.0500	+0.434%	654,513	+12.213%
2025-12-12	30.2800	30.323000	29.770900	29.9200	-1.417%	755,118	+12.701%
2025-12-11	30.1900	30.400000	30.080000	30.3500	+0.231%	580,887	+11.104%
2025-12-10	30.0200	30.340000	29.930000	30.2800	+0.866%	787,655	+11.361%
2025-12-09	30.0400	30.085000	29.980000	30.0200	-0.365%	522,560	+12.325%
2025-12-08	30.2900	30.290000	30.070000	30.1300	-0.594%	579,302	+11.915%
2025-12-05	30.5000	30.540000	30.270000	30.3100	+0.165%	621,179	+11.250%
2025-12-04	30.3400	30.340000	30.185000	30.2600	+0.332%	427,337	+11.434%
2025-12-03	29.8900	30.160000	29.890000	30.1600	+1.174%	528,080	+11.804%
2025-12-02	29.8500	29.850000	29.690000	29.8100	-0.034%	538,813	+13.116%
2025-12-01	29.8300	29.955000	29.785000	29.8200	-0.434%	589,428	+13.078%
2025-11-28	29.7900	29.980000	29.782000	29.9500	+0.605%	213,028	+12.588%
2025-11-26	29.6000	29.835000	29.600000	29.7700	+1.500%	456,715	+13.268%
2025-11-25	29.1100	29.355000	28.890000	29.3300	+0.617%	734,469	+14.968%
2025-11-24	28.8900	29.190000	28.890000	29.1500	+0.795%	477,743	+15.678%
2025-11-21	28.8100	29.050000	28.540000	28.9200	+0.767%	1,301,375	+16.598%
2025-11-20	29.6400	29.750000	28.700000	28.7000	-1.981%	881,351	+17.491%
2025-11-19	29.2400	29.420000	29.090000	29.2800	+0.068%	562,559	+15.164%
2025-11-18	29.2900	29.399900	29.060000	29.2600	-1.448%	814,019	+15.243%
2025-11-17	29.8600	30.000000	29.570000	29.6900	-0.984%	586,805	+13.574%
2025-11-14	29.6700	30.140000	29.640000	29.9850	-0.050%	561,579	+12.456%
2025-11-13	30.5100	30.560000	29.966100	30.0000	-2.471%	711,390	+12.400%
2025-11-12	30.7000	30.770000	30.670000	30.7600	+0.195%	601,360	+9.623%
2025-11-11	30.5800	30.750000	30.540100	30.7000	+0.755%	499,937	+9.837%
2025-11-10	30.3800	30.500000	30.251000	30.4700	+1.567%	507,984	+10.666%
2025-11-07	29.8000	30.000000	29.550100	30.0000	-0.067%	655,679	+12.400%
2025-11-06	30.2600	30.260000	29.940000	30.0200	-0.924%	612,288	+12.325%
2025-11-05	30.0100	30.380000	30.010000	30.3000	+0.631%	667,825	+11.287%
2025-11-04	30.2100	30.380000	30.100000	30.1100	-2.240%	798,766	+11.989%
2025-11-03	30.8600	30.860000	30.635000	30.8000	+0.293%	472,629	+9.481%
2025-10-31	30.7900	30.815000	30.570100	30.7100	-0.130%	455,015	+9.801%
2025-10-30	30.7600	30.890000	30.650000	30.7500	-0.902%	663,141	+9.659%
2025-10-29	31.1400	31.260000	30.895000	31.0300	+0.129%	763,525	+8.669%
2025-10-28	30.9000	31.060000	30.880000	30.9900	+0.226%	483,326	+8.809%
2025-10-27	30.9100	30.920000	30.790000	30.9200	+1.444%	534,758	+9.056%
2025-10-24	30.5000	30.550000	30.429700	30.4800	+0.627%	454,118	+10.630%
2025-10-23	30.1400	30.340000	30.140000	30.2900	+0.765%	645,801	+11.324%
2025-10-22	30.1700	30.265000	29.880000	30.0600	-1.053%	823,978	+12.176%
2025-10-21	30.5300	30.530000	30.345000	30.3800	-1.042%	486,493	+10.994%
2025-10-20	30.5200	30.749600	30.520000	30.7000	+1.993%	451,078	+9.837%
2025-10-17	29.9800	30.130000	29.890000	30.1000	-0.331%	442,247	+12.027%
2025-10-16	30.3700	30.389900	30.040100	30.2000	+0.633%	524,909	+11.656%
2025-10-15	30.1000	30.139800	29.810000	30.0100	+1.180%	348,074	+12.363%
2025-10-14	29.5000	29.859900	29.300000	29.6600	-0.869%	553,163	+13.688%
2025-10-13	29.7400	29.940000	29.685000	29.9200	+2.046%	972,065	+12.701%
2025-10-10	30.1000	30.179900	29.290000	29.3200	-3.042%	685,528	+15.007%
2025-10-09	30.5000	30.540000	30.130000	30.2400	-0.461%	364,608	+11.508%
2025-10-08	30.1500	30.380000	30.150000	30.3800	+0.930%	667,854	+10.994%
2025-10-07	30.3200	30.369600	30.050000	30.1000	-0.856%	478,484	+12.027%
2025-10-06	30.4000	30.470000	30.360000	30.3600	+0.066%	371,556	+11.067%
2025-10-03	30.2800	30.400000	30.250000	30.3400	+1.032%	375,961	+11.140%
2025-10-02	30.1400	30.196000	29.860000	30.0300	+0.670%	471,817	+12.288%
2025-10-01	29.6900	29.900000	29.690000	29.8300	+0.709%	600,740	+13.041%
2025-09-30	29.4800	29.635000	29.455000	29.6200	+0.203%	364,119	+13.842%
2025-09-29	29.4800	29.625000	29.480000	29.5600	+0.681%	603,677	+14.073%
2025-09-26	29.2300	29.360000	29.183500	29.3600	+0.548%	563,606	+14.850%
2025-09-25	29.2000	29.269900	29.110000	29.2000	-0.748%	572,385	+15.479%
2025-09-24	29.4700	29.576400	29.414700	29.4200	-0.271%	509,943	+14.616%
2025-09-23	29.5300	29.609800	29.445000	29.5000	+0.102%	584,103	+14.305%
2025-09-22	29.2650	29.509900	29.240000	29.4700	+0.306%	363,367	+14.421%
2025-09-19	29.4100	29.435000	29.295000	29.3800	-0.272%	407,252	+14.772%
2025-09-18	29.4200	29.520000	29.310000	29.4600	+0.306%	443,467	+14.460%
2025-09-17	29.4100	29.565000	29.193677	29.3700	-0.170%	506,027	+14.811%
2025-09-16	29.3600	29.430000	29.280000	29.4200	+0.444%	1,162,272	+14.616%
2025-09-15	29.1900	29.300000	29.160000	29.2900	+0.861%	275,431	+15.125%
2025-09-12	29.0400	29.095000	28.990000	29.0400	-0.138%	348,425	+16.116%
2025-09-11	28.9100	29.080000	28.880000	29.0800	+1.572%	1,097,036	+15.956%
2025-09-10	28.7000	28.745000	28.603200	28.6300	+0.527%	341,952	+17.779%
2025-09-09	28.3600	28.505000	28.360000	28.4800	0.000%	415,087	+18.399%
2025-09-08	28.4300	28.490000	28.325000	28.4800	+0.921%	526,622	+18.399%
2025-09-05	28.3400	28.410000	28.070000	28.2200	+0.463%	494,592	+19.490%
2025-09-04	27.9900	28.110000	27.923500	28.0900	+0.429%	614,419	+20.043%
2025-09-03	27.8600	28.000000	27.860000	27.9700	+0.395%	400,823	+20.558%
2025-09-02	27.6900	27.870000	27.627500	27.8600	-1.030%	355,737	+21.034%
2025-08-29	28.2000	28.200000	28.070000	28.1500	-0.635%	538,158	+19.787%
2025-08-28	28.2600	28.350000	28.210000	28.3300	+0.926%	967,358	+19.026%
2025-08-27	27.9900	28.080000	27.880000	28.0700	-0.249%	284,672	+20.128%
2025-08-26	28.0800	28.140000	28.035000	28.1400	-0.071%	381,353	+19.829%
2025-08-25	28.3200	28.365000	28.160000	28.1600	-0.565%	339,081	+19.744%
2025-08-22	27.9200	28.335000	27.890000	28.3200	+1.871%	438,298	+19.068%
2025-08-21	27.7800	27.815000	27.700000	27.8000	-0.430%	442,905	+21.295%
2025-08-20	27.9900	28.000000	27.820000	27.9200	-0.428%	674,526	+20.774%
2025-08-19	28.2200	28.220000	28.015000	28.0400	-0.638%	483,364	+20.257%
2025-08-18	28.1500	28.230000	28.110000	28.2200	+0.534%	336,075	+19.490%
2025-08-15	28.1700	28.185000	28.060100	28.0700	+0.537%	324,843	+20.128%
2025-08-14	27.8300	27.930000	27.805000	27.9200	-0.179%	341,244	+20.774%
2025-08-13	27.9600	28.005000	27.904200	27.9700	+0.612%	493,078	+20.558%
2025-08-12	27.5600	27.800000	27.540000	27.8000	+1.794%	392,065	+21.295%
2025-08-11	27.4500	27.460000	27.305000	27.3100	-0.401%	500,544	+23.471%
2025-08-08	27.4100	27.487200	27.360000	27.4200	+0.513%	461,633	+22.976%
2025-08-07	27.3700	27.370000	27.165000	27.2800	+0.776%	721,395	+23.607%
2025-08-06	26.9800	27.070000	26.950000	27.0700	+0.595%	404,111	+24.566%
2025-08-05	26.9000	26.950000	26.753300	26.9100	+0.223%	435,488	+25.307%
2025-08-04	26.7700	26.850000	26.710000	26.8500	+1.359%	422,886	+25.587%
2025-08-01	26.5200	26.530000	26.310000	26.4900	-0.749%	503,414	+27.293%
2025-07-31	26.8900	26.890000	26.615000	26.6900	-0.707%	616,223	+26.339%
2025-07-30	27.0300	27.075000	26.810000	26.8800	-0.921%	594,111	+25.446%
2025-07-29	27.1900	27.209900	27.060000	27.1300	+0.111%	461,572	+24.290%
2025-07-28	27.2600	27.260000	27.060000	27.1000	-1.562%	374,066	+24.428%
2025-07-25	27.4300	27.539900	27.360000	27.5300	-0.217%	454,743	+22.485%
2025-07-24	27.7200	27.730000	27.590000	27.5900	-0.648%	513,247	+22.218%
2025-07-23	27.5400	27.800000	27.505000	27.7700	+2.021%	646,371	+21.426%
2025-07-22	27.1400	27.240000	26.970000	27.2200	+0.295%	529,544	+23.880%
2025-07-21	27.1100	27.265000	27.080000	27.1400	+0.185%	374,379	+24.245%
2025-07-18	27.3300	27.330000	27.064300	27.0900	-0.441%	512,456	+24.474%
2025-07-17	27.0400	27.230000	27.000000	27.2100	+0.443%	388,841	+23.925%
2025-07-16	26.9500	27.095000	26.841900	27.0900	+0.594%	608,144	+24.474%
2025-07-15	27.1300	27.130000	26.895000	26.9300	-0.259%	466,737	+25.214%
2025-07-14	26.9500	27.020000	26.899200	27.0000	0.000%	498,384	+24.889%
2025-07-11	27.0300	27.070000	26.969800	27.0000	-0.808%	331,387	+24.889%
2025-07-10	27.2100	27.240000	27.090000	27.2200	-0.037%	395,734	+23.880%
2025-07-09	27.1800	27.240000	27.094500	27.2300	+0.369%	510,761	+23.834%
2025-07-08	27.0400	27.155000	27.005000	27.1300	+0.780%	575,918	+24.290%
2025-07-07	27.0600	27.085000	26.830000	26.9200	-1.066%	567,111	+25.260%
2025-07-03	27.1800	27.240000	27.135000	27.2100	+0.147%	238,425	+23.925%
2025-07-02	26.9400	27.170000	26.910000	27.1700	+0.667%	775,719	+24.107%
2025-07-01	26.9900	27.046697	26.885000	26.9900	-0.516%	1,188,591	+24.935%
2025-06-30	27.0500	27.155000	26.970000	27.1300	-0.804%	717,431	+24.290%
2025-06-27	27.3300	27.449900	27.214100	27.3500	+0.625%	588,480	+23.291%
2025-06-26	27.0400	27.180000	26.995000	27.1800	+1.380%	726,372	+24.062%
2025-06-25	26.8400	26.840000	26.750000	26.8100	-0.446%	6,302,515	+25.774%
2025-06-24	26.7500	26.990000	26.719900	26.9300	+1.892%	553,117	+25.214%
2025-06-23	26.0900	26.435000	26.078400	26.4300	+0.609%	497,066	+27.582%
2025-06-20	26.5300	26.530000	26.260000	26.2700	-0.455%	381,983	+28.359%
2025-06-18	26.5100	26.590000	26.390000	26.3900	-0.114%	453,721	+27.776%
2025-06-17	26.6400	26.664700	26.390000	26.4200	-1.307%	563,500	+27.631%
2025-06-16	26.7900	26.925000	26.760000	26.7700	+0.829%	341,492	+25.962%
2025-06-13	26.5400	26.710000	26.480000	26.5500	-1.264%	304,737	+27.006%
2025-06-12	26.8900	26.995000	26.820000	26.8900	-0.074%	331,949	+25.400%
2025-06-11	26.9600	27.010000	26.870000	26.9100	+0.261%	369,481	+25.307%
2025-06-10	26.9000	26.931500	26.770000	26.8400	+0.075%	449,920	+25.633%
2025-06-09	26.7100	26.875000	26.710000	26.8200	+0.299%	482,763	+25.727%
2025-06-06	26.7000	26.755000	26.650000	26.7400	+0.413%	841,337	+26.103%
2025-06-05	26.6900	26.750000	26.545000	26.6300	+0.038%	503,962	+26.624%
2025-06-04	26.6100	26.700000	26.570000	26.6200	+0.567%	401,171	+26.672%
2025-06-03	26.3700	26.495900	26.320000	26.4700	-0.414%	433,243	+27.389%
2025-06-02	26.3600	26.580000	26.240000	26.5800	+0.796%	650,774	+26.862%
2025-05-30	26.4500	26.450000	26.214500	26.3700	-0.528%	877,143	+27.873%
2025-05-29	26.6000	26.620000	26.420000	26.5100	+0.341%	393,443	+27.197%
2025-05-28	26.5700	26.570000	26.365000	26.4200	-1.012%	684,812	+27.631%
2025-05-27	26.6600	26.729900	26.590000	26.6900	+1.290%	658,403	+26.339%
2025-05-23	26.1300	26.396600	26.120000	26.3500	-0.189%	548,349	+27.970%
2025-05-22	26.2800	26.470000	26.220000	26.4000	+0.228%	831,365	+27.727%
2025-05-21	26.5400	26.655000	26.325000	26.3400	-0.641%	421,985	+28.018%
2025-05-20	26.5000	26.535000	26.430000	26.5100	+0.417%	903,933	+27.197%
2025-05-19	26.1100	26.415000	26.110000	26.4000	+0.995%	739,557	+27.727%
2025-05-16	26.1300	26.190000	26.015000	26.1400	-0.305%	429,838	+28.998%
2025-05-15	26.1900	26.235500	26.055000	26.2200	+0.229%	487,802	+28.604%
2025-05-14	26.2800	26.280000	26.117800	26.1600	+0.077%	451,390	+28.899%
2025-05-13	26.0100	26.255400	26.000000	26.1400	+0.693%	634,913	+28.998%
2025-05-12	25.8500	25.960000	25.670000	25.9600	+1.884%	811,678	+29.892%
2025-05-09	25.5800	25.590000	25.410000	25.4800	+0.394%	563,548	+32.339%
2025-05-08	25.3800	25.485000	25.320000	25.3800	+0.555%	600,685	+32.861%
2025-05-07	25.3300	25.335000	25.135000	25.2400	-0.434%	821,131	+33.597%
2025-05-06	25.3600	25.460400	25.330000	25.3500	-0.471%	556,298	+33.018%
2025-05-05	25.5000	25.560000	25.460000	25.4700	+0.039%	481,887	+32.391%
2025-05-02	25.4100	25.480000	25.360000	25.4600	+2.414%	479,597	+32.443%
2025-05-01	24.9600	24.990000	24.799000	24.8600	+0.566%	429,959	+35.640%
2025-04-30	24.6100	24.820000	24.435000	24.7200	-0.683%	695,053	+36.408%
2025-04-29	24.8000	24.920000	24.750000	24.8900	+0.444%	386,081	+35.476%
2025-04-28	24.7600	24.830000	24.615000	24.7800	+0.243%	810,738	+36.077%
2025-04-25	24.5100	24.720000	24.500000	24.7200	+1.104%	577,658	+36.408%
2025-04-24	24.1300	24.480000	24.130000	24.4500	+1.579%	439,109	+37.914%
2025-04-23	24.1500	24.330000	23.990100	24.0700	+1.905%	811,787	+40.091%
2025-04-22	23.3900	23.715000	23.390000	23.6200	+1.854%	894,936	+42.760%
2025-04-21	23.3300	23.480000	22.990000	23.1900	-0.897%	659,155	+45.408%
2025-04-17	23.3800	23.550000	23.315000	23.4000	+0.472%	1,197,441	+44.103%
2025-04-16	23.3300	23.505000	23.140000	23.2900	-0.809%	714,923	+44.783%
2025-04-15	23.4600	23.595000	23.410000	23.4800	+0.643%	730,060	+43.612%
2025-04-14	23.3500	23.499500	23.125000	23.3300	+0.996%	1,147,712	+44.535%
2025-04-11	22.6200	23.170000	22.575000	23.1000	+2.258%	1,686,307	+45.974%
2025-04-10	22.8700	22.870000	22.065000	22.5900	-2.839%	1,708,044	+49.270%
2025-04-09	21.3900	23.737600	21.290000	23.2500	+8.442%	2,432,694	+45.032%
2025-04-08	22.4200	22.460000	21.170000	21.4400	-0.878%	1,713,403	+57.276%
2025-04-07	21.1700	22.410000	21.170000	21.6300	-2.215%	3,158,278	+55.895%
2025-04-04	22.6700	22.670000	21.880000	22.1200	-6.863%	1,734,632	+52.441%
2025-04-03	24.1000	24.155000	23.720000	23.7500	-4.002%	1,260,617	+41.979%
2025-04-02	24.3700	24.795000	24.360100	24.7400	+0.243%	678,809	+36.297%
2025-04-01	24.5100	24.726200	24.390000	24.6800	+0.817%	621,582	+36.629%
2025-03-31	24.4500	24.539700	24.155000	24.4800	-1.330%	781,172	+37.745%
2025-03-28	25.1200	25.130000	24.790000	24.8100	-2.207%	778,074	+35.913%
2025-03-27	25.2600	25.430000	25.170000	25.3700	+0.118%	411,365	+32.913%
2025-03-26	25.7500	25.750000	25.305000	25.3400	-2.313%	710,273	+33.070%
2025-03-25	25.9300	26.039900	25.860000	25.9400	+0.465%	742,396	+29.992%
2025-03-24	25.7400	25.889900	25.714500	25.8200	+0.663%	606,795	+30.596%
2025-03-21	25.5200	25.660000	25.469900	25.6500	-0.581%	386,648	+31.462%
2025-03-20	25.6900	25.870000	25.638500	25.8000	-0.922%	513,039	+30.698%
2025-03-19	25.8600	26.185900	25.810000	26.0400	+0.774%	2,002,579	+29.493%
2025-03-18	25.8900	25.895000	25.645000	25.8400	-0.193%	605,086	+30.495%
2025-03-17	25.6300	25.939900	25.620000	25.8900	+0.896%	718,892	+30.243%
2025-03-14	25.4100	25.690000	25.389200	25.6600	+2.517%	607,239	+31.411%
2025-03-13	25.0700	25.175000	24.942700	25.0300	-1.223%	752,241	+34.718%
2025-03-12	25.3400	25.399900	25.126700	25.3400	+1.239%	1,526,314	+33.070%
2025-03-11	25.0300	25.165000	24.720100	25.0300	+0.441%	712,509	+34.718%
2025-03-10	25.2800	25.295000	24.700000	24.9200	-3.969%	922,576	+35.313%
2025-03-07	25.7900	25.965000	25.520000	25.9500	+0.387%	777,188	+29.942%
2025-03-06	25.9300	26.180000	25.807200	25.8500	-1.561%	625,447	+30.445%
2025-03-05	25.8100	26.299900	25.810000	26.2600	+3.021%	812,584	+28.408%
2025-03-04	25.2900	25.755000	24.990000	25.4900	-0.235%	1,043,128	+32.287%
2025-03-03	26.0200	26.086300	25.395000	25.5500	+0.314%	747,247	+31.977%
2025-02-28	25.3800	25.476800	25.205000	25.4700	-0.039%	719,188	+32.391%
2025-02-27	25.8000	25.830900	25.460600	25.4800	-1.469%	953,782	+32.339%
2025-02-26	25.8500	26.070000	25.770000	25.8600	+0.583%	603,003	+30.394%
2025-02-25	25.8600	25.862900	25.530000	25.7100	+0.312%	792,521	+31.155%
2025-02-24	25.8100	25.849900	25.560000	25.6300	-0.389%	496,222	+31.565%
2025-02-21	26.2500	26.250000	25.703300	25.7300	-1.906%	675,813	+31.053%
2025-02-20	26.1900	26.245000	26.040000	26.2300	+0.191%	645,785	+28.555%
2025-02-19	26.2700	26.270000	26.120000	26.1800	-1.542%	598,510	+28.801%
2025-02-18	26.5500	26.590000	26.495000	26.5900	+0.873%	633,229	+26.815%
2025-02-14	26.4400	26.440000	26.330000	26.3600	-0.038%	441,789	+27.921%
2025-02-13	26.0700	26.375000	26.012100	26.3700	+1.112%	560,720	+27.873%
2025-02-12	25.8300	26.135000	25.790000	26.0800	-0.038%	592,949	+29.294%
2025-02-11	25.9500	26.119900	25.895000	26.0900	+0.115%	576,742	+29.245%

.dark-mode .FDJ4pq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FDJ4pq{ color: #333333; background-color: white; border: 2px solid #333333; }CGXUCapital Group International Focus Equity ETFstock NYSE ETF

CGXU
Capital Group International Focus Equity ETF
stock NYSE ETF