MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CGGR — Capital Group Growth ETF
NYSE ArcaCapital Group Growth ETF
$47.81
+0.36(+0.76%)
- O
- 47.94
- H
- 48.06
- L
- 47.63
- V
- 2.82M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$47.81
Period Return+46.79%
Period High$48.47
Period Low$32.03
Avg Daily Volume2.93M
Total Trading Days365
CGGR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $47.94 | $48.06 | $47.63 | $47.81 | +$0.36 | +0.76% | 2,816,763 | $47.82 | $47.63 $48.06 |
| Oct 1, 2026 | $47.57 | $47.67 | $47.18 | $47.45 | +$0.02 | +0.04% | 2,725,274 | $47.42 | $47.18 $47.67 |
| Sep 30, 2026 | $47.76 | $47.84 | $47.41 | $47.43 | $-0.30 | -0.63% | 2,774,990 | $47.70 | $47.41 $47.84 |
| Sep 29, 2026 | $47.79 | $47.81 | $47.51 | $47.73 | +$0.14 | +0.29% | 1,925,639 | $47.65 | $47.51 $47.81 |
| Sep 28, 2026 | $47.83 | $47.90 | $47.39 | $47.59 | $-0.56 | -1.16% | 1,990,083 | $47.64 | $47.39 $47.90 |
| Sep 25, 2026 | $48.23 | $48.23 | $47.80 | $48.15 | +$0.06 | +0.12% | 2,005,958 | $48.08 | $47.80 $48.23 |
| Sep 24, 2026 | $47.55 | $48.13 | $47.46 | $48.09 | +$0.25 | +0.52% | 1,970,281 | $47.93 | $47.46 $48.13 |
| Sep 23, 2026 | $48.28 | $48.30 | $47.74 | $47.84 | $-0.48 | -0.99% | 4,914,579 | $47.87 | $47.74 $48.30 |
| Sep 22, 2026 | $48.20 | $48.47 | $48.16 | $48.32 | +$0.21 | +0.44% | 2,832,563 | $48.35 | $48.16 $48.47 |
| Sep 21, 2026 | $47.30 | $48.27 | $47.27 | $48.11 | +$1.34 | +2.87% | 3,485,435 | $47.99 | $47.27 $48.27 |
| Sep 18, 2026 | $46.92 | $46.96 | $46.57 | $46.77 | +$0.05 | +0.11% | 2,129,166 | $46.75 | $46.57 $46.96 |
| Sep 17, 2026 | $46.77 | $46.80 | $46.60 | $46.72 | +$0.68 | +1.48% | 2,897,770 | $46.72 | $46.60 $46.80 |
| Sep 16, 2026 | $46.36 | $46.50 | $45.73 | $46.04 | $-0.08 | -0.17% | 2,335,659 | $46.23 | $45.73 $46.50 |
| Sep 15, 2026 | $46.47 | $46.51 | $46.04 | $46.12 | $-0.42 | -0.90% | 2,706,462 | $46.16 | $46.04 $46.51 |
| Sep 14, 2026 | $46.27 | $46.71 | $46.21 | $46.54 | $-0.19 | -0.41% | 2,577,756 | $46.52 | $46.21 $46.71 |
| Sep 11, 2026 | $46.86 | $46.98 | $46.72 | $46.73 | +$0.37 | +0.80% | 3,273,538 | $46.86 | $46.72 $46.98 |
| Sep 10, 2026 | $46.33 | $46.60 | $46.25 | $46.36 | $-0.50 | -1.07% | 2,154,102 | $46.41 | $46.25 $46.60 |
| Sep 9, 2026 | $46.95 | $47.06 | $46.74 | $46.86 | $-0.09 | -0.19% | 2,576,556 | $46.90 | $46.74 $47.06 |
| Sep 8, 2026 | $47.12 | $47.17 | $46.92 | $46.95 | $-0.23 | -0.49% | 1,994,822 | $47.06 | $46.92 $47.17 |
| Sep 4, 2026 | $47.17 | $47.21 | $47.04 | $47.18 | $-0.10 | -0.21% | 1,884,152 | $47.13 | $47.04 $47.21 |
| Sep 3, 2026 | $46.92 | $47.33 | $46.80 | $47.28 | +$0.54 | +1.16% | 2,000,698 | $47.20 | $46.80 $47.33 |
| Sep 2, 2026 | $46.39 | $46.77 | $46.34 | $46.74 | +$0.36 | +0.78% | 2,057,203 | $46.65 | $46.34 $46.77 |
| Sep 1, 2026 | $46.42 | $46.65 | $46.21 | $46.38 | $-0.50 | -1.07% | 2,113,229 | $46.42 | $46.21 $46.65 |
| Aug 31, 2026 | $46.83 | $46.93 | $46.67 | $46.88 | $-0.11 | -0.23% | 2,758,798 | $46.78 | $46.67 $46.93 |
| Aug 28, 2026 | $47.30 | $47.47 | $46.92 | $46.99 | $-0.27 | -0.57% | 1,896,735 | $47.11 | $46.92 $47.47 |
| Aug 27, 2026 | $47.09 | $47.30 | $46.99 | $47.26 | +$0.41 | +0.88% | 2,456,936 | $47.20 | $46.99 $47.30 |
| Aug 26, 2026 | $46.89 | $46.98 | $46.70 | $46.85 | $-0.13 | -0.28% | 3,373,568 | $46.84 | $46.70 $46.98 |
| Aug 25, 2026 | $46.88 | $47.04 | $46.79 | $46.98 | +$0.33 | +0.71% | 2,994,428 | $46.95 | $46.79 $47.04 |
| Aug 24, 2026 | $46.84 | $46.84 | $46.51 | $46.65 | $-0.35 | -0.74% | 2,039,393 | $46.70 | $46.51 $46.84 |
| Aug 21, 2026 | $46.84 | $47.10 | $46.72 | $47.00 | +$0.52 | +1.12% | 1,689,403 | $46.98 | $46.72 $47.10 |