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%
CGUI — Capital Group Ultra Short Income ETF
NYSE ArcaCapital Group Ultra Short Income ETF
$25.21
+0.01(+0.04%)
- O
- 25.21
- H
- 25.22
- L
- 25.19
- V
- 121.38K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.21
Period Return-0.12%
Period High$25.68
Period Low$25.14
Avg Daily Volume113.0K
Total Trading Days365
CGUI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.21 | $25.22 | $25.19 | $25.21 | +$0.01 | +0.04% | 121,375 | $25.21 | $25.19 $25.22 |
| Oct 1, 2026 | $25.18 | $25.20 | $25.16 | $25.20 | +$0.01 | +0.04% | 165,108 | $25.18 | $25.16 $25.20 |
| Sep 30, 2026 | $25.18 | $25.21 | $25.16 | $25.19 | +$0.00 | +0.00% | 316,470 | $25.18 | $25.16 $25.21 |
| Sep 29, 2026 | $25.17 | $25.19 | $25.14 | $25.19 | $-0.07 | -0.28% | 277,278 | $25.17 | $25.14 $25.19 |
| Sep 28, 2026 | $25.28 | $25.28 | $25.23 | $25.26 | $-0.02 | -0.08% | 171,621 | $25.25 | $25.23 $25.28 |
| Sep 25, 2026 | $25.28 | $25.28 | $25.26 | $25.28 | +$0.03 | +0.12% | 170,081 | $25.27 | $25.26 $25.28 |
| Sep 24, 2026 | $25.28 | $25.28 | $25.25 | $25.25 | $-0.01 | -0.04% | 139,671 | $25.26 | $25.25 $25.28 |
| Sep 23, 2026 | $25.30 | $25.30 | $25.25 | $25.26 | $-0.03 | -0.12% | 98,706 | $25.26 | $25.25 $25.30 |
| Sep 22, 2026 | $25.29 | $25.29 | $25.27 | $25.29 | +$0.01 | +0.04% | 52,574 | $25.29 | $25.27 $25.29 |
| Sep 21, 2026 | $25.28 | $25.29 | $25.27 | $25.28 | +$0.00 | +0.00% | 58,207 | $25.28 | $25.27 $25.29 |
| Sep 18, 2026 | $25.28 | $25.28 | $25.26 | $25.28 | $-0.01 | -0.04% | 44,631 | $25.27 | $25.26 $25.28 |
| Sep 17, 2026 | $25.28 | $25.30 | $25.27 | $25.29 | +$0.02 | +0.06% | 298,966 | $25.28 | $25.27 $25.30 |
| Sep 16, 2026 | $25.28 | $25.68 | $25.27 | $25.28 | $-0.01 | -0.02% | 181,484 | $25.29 | $25.27 $25.68 |
| Sep 15, 2026 | $25.28 | $25.28 | $25.26 | $25.28 | +$0.01 | +0.04% | 162,294 | $25.28 | $25.26 $25.28 |
| Sep 14, 2026 | $25.28 | $25.28 | $25.26 | $25.27 | +$0.02 | +0.08% | 103,857 | $25.27 | $25.26 $25.28 |
| Sep 11, 2026 | $25.29 | $25.30 | $25.24 | $25.25 | $-0.01 | -0.04% | 136,356 | $25.27 | $25.24 $25.30 |
| Sep 10, 2026 | $25.30 | $25.30 | $25.26 | $25.26 | $-0.04 | -0.16% | 139,821 | $25.28 | $25.26 $25.30 |
| Sep 9, 2026 | $25.26 | $25.30 | $25.26 | $25.30 | +$0.02 | +0.08% | 101,927 | $25.29 | $25.26 $25.30 |
| Sep 8, 2026 | $25.29 | $25.30 | $25.28 | $25.28 | $-0.02 | -0.08% | 223,613 | $25.28 | $25.28 $25.30 |
| Sep 4, 2026 | $25.32 | $25.32 | $25.29 | $25.30 | +$0.01 | +0.04% | 77,783 | $25.30 | $25.29 $25.32 |
| Sep 3, 2026 | $25.29 | $25.30 | $25.27 | $25.29 | +$0.00 | +0.00% | 76,186 | $25.30 | $25.27 $25.30 |
| Sep 2, 2026 | $25.27 | $25.29 | $25.27 | $25.29 | +$0.01 | +0.04% | 88,021 | $25.27 | $25.27 $25.29 |
| Sep 1, 2026 | $25.30 | $25.31 | $25.27 | $25.28 | +$0.00 | +0.00% | 145,946 | $25.28 | $25.27 $25.31 |
| Aug 31, 2026 | $25.23 | $25.29 | $25.23 | $25.28 | $-0.09 | -0.35% | 147,385 | $25.27 | $25.23 $25.29 |
| Aug 28, 2026 | $25.39 | $25.39 | $25.36 | $25.37 | $-0.01 | -0.04% | 74,691 | $25.37 | $25.36 $25.39 |
| Aug 27, 2026 | $25.39 | $25.39 | $25.35 | $25.38 | +$0.01 | +0.04% | 118,938 | $25.36 | $25.35 $25.39 |
| Aug 26, 2026 | $25.37 | $25.37 | $25.35 | $25.37 | +$0.01 | +0.04% | 153,975 | $25.37 | $25.35 $25.37 |
| Aug 25, 2026 | $25.38 | $25.38 | $25.35 | $25.36 | +$0.02 | +0.08% | 26,537 | $25.36 | $25.35 $25.38 |
| Aug 24, 2026 | $25.37 | $25.37 | $25.33 | $25.34 | $-0.02 | -0.08% | 83,639 | $25.35 | $25.33 $25.37 |
| Aug 21, 2026 | $25.36 | $25.36 | $25.34 | $25.36 | +$0.01 | +0.04% | 75,557 | $25.35 | $25.34 $25.36 |