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%
CGNG — Capital Group New Geography Equity ETF
NYSE ArcaCapital Group New Geography Equity ETF
$36.88
+0.47(+1.29%)
- O
- 36.73
- H
- 36.89
- L
- 36.58
- V
- 553.86K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$36.88
Period Return+49.02%
Period High$38.25
Period Low$24.52
Avg Daily Volume503.2K
Total Trading Days365
CGNG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $36.73 | $36.89 | $36.58 | $36.88 | +$0.47 | +1.29% | 553,862 | $36.76 | $36.58 $36.89 |
| Oct 1, 2026 | $36.39 | $36.49 | $36.07 | $36.41 | $-0.04 | -0.11% | 440,514 | $36.31 | $36.07 $36.49 |
| Sep 30, 2026 | $36.75 | $36.75 | $36.39 | $36.45 | $-0.33 | -0.90% | 570,845 | $36.54 | $36.39 $36.75 |
| Sep 29, 2026 | $36.73 | $36.82 | $36.57 | $36.78 | +$0.11 | +0.30% | 687,930 | $36.69 | $36.57 $36.82 |
| Sep 28, 2026 | $36.67 | $36.86 | $36.38 | $36.67 | $-0.39 | -1.05% | 671,879 | $36.67 | $36.38 $36.86 |
| Sep 25, 2026 | $36.95 | $37.13 | $36.77 | $37.06 | +$0.25 | +0.68% | 514,135 | $37.00 | $36.77 $37.13 |
| Sep 24, 2026 | $36.79 | $36.98 | $36.57 | $36.81 | $-0.16 | -0.43% | 654,758 | $36.77 | $36.57 $36.98 |
| Sep 23, 2026 | $37.33 | $37.33 | $36.84 | $36.97 | $-0.65 | -1.73% | 555,496 | $37.01 | $36.84 $37.33 |
| Sep 22, 2026 | $37.30 | $37.70 | $37.29 | $37.62 | +$0.24 | +0.64% | 501,536 | $37.50 | $37.29 $37.70 |
| Sep 21, 2026 | $37.06 | $37.43 | $36.97 | $37.38 | +$0.78 | +2.13% | 437,712 | $37.24 | $36.97 $37.43 |
| Sep 18, 2026 | $36.54 | $36.60 | $36.34 | $36.60 | +$0.06 | +0.16% | 392,343 | $36.45 | $36.34 $36.60 |
| Sep 17, 2026 | $36.43 | $36.59 | $36.37 | $36.54 | +$0.62 | +1.73% | 425,608 | $36.53 | $36.37 $36.59 |
| Sep 16, 2026 | $36.22 | $36.29 | $35.66 | $35.92 | $-0.06 | -0.17% | 482,151 | $36.07 | $35.66 $36.29 |
| Sep 15, 2026 | $36.21 | $36.21 | $35.89 | $35.98 | $-0.24 | -0.66% | 707,439 | $36.01 | $35.89 $36.21 |
| Sep 14, 2026 | $36.15 | $36.42 | $36.05 | $36.22 | $-0.76 | -2.06% | 462,517 | $36.26 | $36.05 $36.42 |
| Sep 11, 2026 | $37.14 | $37.14 | $36.95 | $36.98 | +$0.33 | +0.90% | 476,589 | $37.02 | $36.95 $37.14 |
| Sep 10, 2026 | $36.67 | $36.85 | $36.57 | $36.65 | $-0.57 | -1.53% | 813,312 | $36.69 | $36.57 $36.85 |
| Sep 9, 2026 | $37.35 | $37.44 | $37.11 | $37.22 | $-0.18 | -0.48% | 551,994 | $37.27 | $37.11 $37.44 |
| Sep 8, 2026 | $37.48 | $37.59 | $37.38 | $37.40 | +$0.13 | +0.35% | 386,517 | $37.49 | $37.38 $37.59 |
| Sep 4, 2026 | $36.92 | $37.29 | $36.92 | $37.27 | +$0.41 | +1.11% | 499,641 | $37.17 | $36.92 $37.29 |
| Sep 3, 2026 | $36.76 | $36.89 | $36.52 | $36.86 | +$0.22 | +0.60% | 385,048 | $36.77 | $36.52 $36.89 |
| Sep 2, 2026 | $36.47 | $36.65 | $36.43 | $36.64 | +$0.26 | +0.71% | 404,572 | $36.58 | $36.43 $36.65 |
| Sep 1, 2026 | $36.51 | $36.63 | $36.25 | $36.38 | $-0.27 | -0.74% | 565,719 | $36.45 | $36.25 $36.63 |
| Aug 31, 2026 | $36.84 | $36.84 | $36.55 | $36.65 | $-0.17 | -0.46% | 462,863 | $36.64 | $36.55 $36.84 |
| Aug 28, 2026 | $37.15 | $37.21 | $36.73 | $36.82 | $-0.28 | -0.75% | 717,474 | $36.86 | $36.73 $37.21 |
| Aug 27, 2026 | $37.07 | $37.10 | $36.89 | $37.10 | +$0.19 | +0.51% | 604,791 | $37.01 | $36.89 $37.10 |
| Aug 26, 2026 | $36.97 | $37.07 | $36.86 | $36.91 | $-0.10 | -0.27% | 413,431 | $36.95 | $36.86 $37.07 |
| Aug 25, 2026 | $36.81 | $37.02 | $36.72 | $37.01 | +$0.48 | +1.31% | 417,750 | $36.90 | $36.72 $37.02 |
| Aug 24, 2026 | $36.64 | $36.64 | $36.38 | $36.53 | $-0.39 | -1.06% | 439,291 | $36.50 | $36.38 $36.64 |
| Aug 21, 2026 | $36.97 | $37.01 | $36.82 | $36.92 | +$0.40 | +1.10% | 674,655 | $36.92 | $36.82 $37.01 |