Capital Group International Focus Equity ETF CGXU
31.17 USD -0.15 (-0.48%)
Regular-session close
31.17 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
30.86 Day range 31.24
28.28 52-week range 36.10
- YTD
- +5.48%
- 1 year
- +3.90%
CGXU price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 31.24 | 31.24 | 30.86 | 31.17 | -0.15 | -0.48% | 1,453,082 |
| Nov 12, 2026 | 31.25 | 31.55 | 31.19 | 31.32 | -0.45 | -1.42% | 2,010,800 |
| Nov 11, 2026 | 31.60 | 31.90 | 31.47 | 31.77 | +0.58 | +1.86% | 934,200 |
| Nov 10, 2026 | 31.27 | 31.53 | 31.02 | 31.19 | -0.29 | -0.92% | 1,292,800 |
| Nov 9, 2026 | 30.85 | 31.56 | 30.84 | 31.48 | +1.14 | +3.76% | 1,056,800 |
| Nov 6, 2026 | 30.29 | 30.52 | 30.19 | 30.34 | +0.26 | +0.86% | 1,247,200 |
| Nov 5, 2026 | 31.30 | 31.30 | 30.07 | 30.08 | -1.72 | -5.41% | 2,287,700 |
| Nov 4, 2026 | 31.76 | 32.03 | 31.55 | 31.80 | +0.48 | +1.53% | 1,473,200 |
| Nov 3, 2026 | 31.47 | 31.52 | 31.25 | 31.32 | -0.05 | -0.16% | 910,200 |
| Nov 2, 2026 | 31.60 | 31.87 | 31.34 | 31.37 | -0.01 | -0.03% | 1,204,400 |
| Oct 30, 2026 | 31.68 | 31.68 | 31.14 | 31.38 | -0.92 | -2.85% | 1,148,300 |
| Oct 29, 2026 | 32.18 | 32.35 | 32.10 | 32.30 | -0.32 | -0.98% | 1,039,800 |
| Oct 28, 2026 | 32.38 | 32.65 | 32.26 | 32.62 | +0.44 | +1.37% | 1,372,400 |
| Oct 27, 2026 | 31.99 | 32.26 | 31.94 | 32.18 | +0.36 | +1.13% | 839,400 |
| Oct 26, 2026 | 31.54 | 31.95 | 31.54 | 31.82 | +0.08 | +0.25% | 954,700 |
| Oct 23, 2026 | 31.61 | 31.84 | 31.57 | 31.74 | -0.16 | -0.50% | 846,900 |
| Oct 22, 2026 | 32.22 | 32.22 | 31.81 | 31.90 | -0.84 | -2.57% | 1,467,300 |
| Oct 21, 2026 | 32.93 | 32.93 | 32.57 | 32.74 | +0.11 | +0.34% | 849,500 |
| Oct 20, 2026 | 32.47 | 32.87 | 32.34 | 32.63 | +0.03 | +0.09% | 1,345,800 |
| Oct 19, 2026 | 32.81 | 32.85 | 32.56 | 32.60 | +0.02 | +0.06% | 1,071,800 |
| Oct 16, 2026 | 33.10 | 33.13 | 32.48 | 32.58 | -0.54 | -1.63% | 1,142,700 |
| Oct 15, 2026 | 32.60 | 33.15 | 32.44 | 33.12 | +0.15 | +0.45% | 1,112,800 |
| Oct 14, 2026 | 33.26 | 33.35 | 32.90 | 32.97 | -0.61 | -1.82% | 1,355,100 |
| Oct 13, 2026 | 33.44 | 33.59 | 33.35 | 33.58 | -0.12 | -0.36% | 866,200 |
| Oct 12, 2026 | 33.88 | 33.88 | 33.68 | 33.70 | -0.30 | -0.88% | 568,500 |
| Oct 9, 2026 | 33.95 | 34.01 | 33.83 | 34.00 | +0.32 | +0.95% | 1,031,600 |
| Oct 8, 2026 | 33.92 | 34.01 | 33.56 | 33.68 | -0.64 | -1.86% | 1,303,500 |
| Oct 7, 2026 | 34.26 | 34.41 | 34.08 | 34.32 | -0.40 | -1.15% | 799,700 |
| Oct 6, 2026 | 34.93 | 34.96 | 34.72 | 34.72 | -0.27 | -0.77% | 1,123,200 |
| Oct 5, 2026 | 34.75 | 35.03 | 34.67 | 34.99 | +0.28 | +0.81% | 654,400 |
| Oct 2, 2026 | 34.50 | 34.79 | 34.47 | 34.71 | +0.50 | +1.46% | 712,900 |
| Oct 1, 2026 | 34.28 | 34.35 | 33.98 | 34.21 | -0.08 | -0.23% | 1,600,300 |
| Sep 30, 2026 | 34.82 | 34.85 | 34.08 | 34.29 | -0.47 | -1.35% | 2,894,500 |
| Sep 29, 2026 | 34.56 | 34.85 | 34.48 | 34.76 | +0.21 | +0.61% | 1,198,000 |
| Sep 28, 2026 | 34.62 | 34.72 | 34.31 | 34.55 | -0.44 | -1.26% | 1,182,800 |
| Sep 25, 2026 | 34.88 | 35.09 | 34.74 | 34.99 | +0.37 | +1.07% | 699,300 |
| Sep 24, 2026 | 34.73 | 34.85 | 34.46 | 34.62 | -0.48 | -1.37% | 777,300 |
| Sep 23, 2026 | 35.42 | 35.46 | 34.97 | 35.10 | -0.71 | -1.98% | 969,000 |
| Sep 22, 2026 | 35.44 | 35.86 | 35.43 | 35.81 | +0.33 | +0.93% | 1,114,800 |
| Sep 21, 2026 | 35.19 | 35.51 | 35.12 | 35.48 | +0.73 | +2.10% | 883,300 |
| Sep 18, 2026 | 34.77 | 34.79 | 34.53 | 34.75 | -0.26 | -0.74% | 700,200 |
| Sep 17, 2026 | 34.95 | 35.08 | 34.91 | 35.01 | +0.75 | +2.19% | 838,200 |
| Sep 16, 2026 | 34.58 | 34.69 | 33.98 | 34.26 | -0.05 | -0.15% | 662,400 |
| Sep 15, 2026 | 34.51 | 34.51 | 34.23 | 34.31 | -0.01 | -0.03% | 609,500 |
| Sep 14, 2026 | 34.38 | 34.58 | 34.17 | 34.32 | -1.00 | -2.83% | 703,600 |
| Sep 11, 2026 | 35.37 | 35.39 | 35.21 | 35.32 | +0.45 | +1.29% | 1,206,900 |
| Sep 10, 2026 | 35.10 | 35.20 | 34.87 | 34.87 | -0.75 | -2.11% | 1,071,100 |
| Sep 9, 2026 | 35.72 | 35.86 | 35.51 | 35.62 | -0.21 | -0.59% | 1,497,300 |
| Sep 8, 2026 | 35.85 | 36.00 | 35.81 | 35.83 | +0.57 | +1.62% | 1,238,400 |
| Sep 4, 2026 | 35.04 | 35.34 | 35.04 | 35.26 | +0.25 | +0.71% | 1,561,900 |
| Sep 3, 2026 | 34.77 | 35.01 | 34.61 | 35.01 | +0.47 | +1.36% | 1,301,600 |
| Sep 2, 2026 | 34.39 | 34.58 | 34.37 | 34.54 | +0.13 | +0.38% | 1,450,300 |
| Sep 1, 2026 | 34.63 | 34.70 | 34.31 | 34.41 | -0.47 | -1.35% | 1,505,800 |
| Aug 31, 2026 | 35.09 | 35.15 | 34.80 | 34.88 | -0.13 | -0.37% | 909,600 |
| Aug 28, 2026 | 35.42 | 35.42 | 34.92 | 35.01 | -0.33 | -0.93% | 701,100 |
| Aug 27, 2026 | 35.25 | 35.34 | 35.15 | 35.34 | +0.17 | +0.48% | 933,800 |
| Aug 26, 2026 | 35.21 | 35.31 | 35.10 | 35.17 | -0.06 | -0.17% | 862,700 |
| Aug 25, 2026 | 35.06 | 35.26 | 35.01 | 35.23 | +0.44 | +1.26% | 1,234,200 |
| Aug 24, 2026 | 34.90 | 34.90 | 34.67 | 34.79 | -0.35 | -1.00% | 674,000 |
| Aug 21, 2026 | 35.04 | 35.21 | 35.01 | 35.14 | +0.38 | +1.09% | 764,100 |
| Aug 20, 2026 | 34.65 | 34.83 | 34.56 | 34.76 | +0.06 | +0.17% | 693,400 |
| Aug 19, 2026 | 34.77 | 34.85 | 34.55 | 34.70 | +0.13 | +0.38% | 815,200 |
| Aug 18, 2026 | 34.89 | 34.95 | 34.52 | 34.57 | -0.80 | -2.26% | 780,900 |
| Aug 17, 2026 | 35.36 | 35.54 | 35.34 | 35.37 | +0.16 | +0.45% | 464,500 |
| Aug 14, 2026 | 35.29 | 35.42 | 35.13 | 35.21 | 0.00 | 0.00% | 500,800 |
65 days, newest first. Daily bars as drawn on the CGXU chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.