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%
CGUS — Capital Group Core Equity ETF
NYSE ArcaCapital Group Core Equity ETF
$44.94
+0.36(+0.81%)
- O
- 44.92
- H
- 45.07
- L
- 44.81
- V
- 962.87K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$44.94
Period Return+43.53%
Period High$46.80
Period Low$30.90
Avg Daily Volume1.11M
Total Trading Days365
CGUS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $44.92 | $45.07 | $44.81 | $44.94 | +$0.36 | +0.81% | 962,868 | $44.92 | $44.81 $45.07 |
| Oct 1, 2026 | $44.70 | $44.74 | $44.31 | $44.58 | +$0.08 | +0.18% | 1,088,164 | $44.55 | $44.31 $44.74 |
| Sep 30, 2026 | $44.77 | $44.93 | $44.50 | $44.50 | $-0.23 | -0.51% | 982,901 | $44.79 | $44.50 $44.93 |
| Sep 29, 2026 | $44.79 | $44.80 | $44.58 | $44.73 | +$0.13 | +0.29% | 921,725 | $44.69 | $44.58 $44.80 |
| Sep 28, 2026 | $44.72 | $44.83 | $44.48 | $44.60 | $-0.31 | -0.69% | 837,863 | $44.66 | $44.48 $44.83 |
| Sep 25, 2026 | $44.74 | $44.95 | $44.62 | $44.91 | +$0.22 | +0.49% | 674,508 | $44.82 | $44.62 $44.95 |
| Sep 24, 2026 | $44.37 | $44.74 | $44.37 | $44.69 | +$0.05 | +0.11% | 979,971 | $44.59 | $44.37 $44.74 |
| Sep 23, 2026 | $44.94 | $44.94 | $44.57 | $44.64 | $-0.31 | -0.69% | 920,756 | $44.69 | $44.57 $44.94 |
| Sep 22, 2026 | $45.05 | $45.14 | $44.92 | $44.95 | $-0.12 | -0.27% | 967,519 | $45.00 | $44.92 $45.14 |
| Sep 21, 2026 | $44.63 | $45.16 | $44.59 | $45.07 | +$0.74 | +1.67% | 836,012 | $44.90 | $44.59 $45.16 |
| Sep 18, 2026 | $44.36 | $44.37 | $44.12 | $44.33 | +$0.02 | +0.05% | 769,063 | $44.23 | $44.12 $44.37 |
| Sep 17, 2026 | $44.42 | $44.42 | $44.14 | $44.31 | +$0.47 | +1.07% | 816,523 | $44.27 | $44.14 $44.42 |
| Sep 16, 2026 | $44.15 | $44.41 | $43.56 | $43.84 | $-0.14 | -0.32% | 1,024,734 | $44.01 | $43.56 $44.41 |
| Sep 15, 2026 | $44.35 | $44.35 | $43.92 | $43.98 | $-0.34 | -0.77% | 1,374,603 | $44.01 | $43.92 $44.35 |
| Sep 14, 2026 | $44.25 | $44.47 | $44.15 | $44.32 | $-0.31 | -0.69% | 1,313,259 | $44.34 | $44.15 $44.47 |
| Sep 11, 2026 | $44.82 | $44.82 | $44.58 | $44.63 | +$0.30 | +0.68% | 986,739 | $44.70 | $44.58 $44.82 |
| Sep 10, 2026 | $44.44 | $44.53 | $44.29 | $44.33 | $-0.36 | -0.81% | 1,365,340 | $44.39 | $44.29 $44.53 |
| Sep 9, 2026 | $44.88 | $44.95 | $44.64 | $44.69 | $-0.30 | -0.67% | 1,208,389 | $44.73 | $44.64 $44.95 |
| Sep 8, 2026 | $45.17 | $45.17 | $44.95 | $44.99 | $-0.18 | -0.40% | 1,139,974 | $45.06 | $44.95 $45.17 |
| Sep 4, 2026 | $45.24 | $45.32 | $45.09 | $45.17 | $-0.04 | -0.09% | 1,169,271 | $45.18 | $45.09 $45.32 |
| Sep 3, 2026 | $44.99 | $45.26 | $44.83 | $45.21 | +$0.30 | +0.67% | 1,046,440 | $45.14 | $44.83 $45.26 |
| Sep 2, 2026 | $44.77 | $45.03 | $44.71 | $44.91 | +$0.18 | +0.40% | 1,295,624 | $44.93 | $44.71 $45.03 |
| Sep 1, 2026 | $44.78 | $44.91 | $44.61 | $44.73 | $-0.33 | -0.73% | 1,207,429 | $44.78 | $44.61 $44.91 |
| Aug 31, 2026 | $45.24 | $45.29 | $44.99 | $45.06 | $-0.28 | -0.62% | 1,300,923 | $45.07 | $44.99 $45.29 |
| Aug 28, 2026 | $45.53 | $45.73 | $45.28 | $45.34 | $-0.11 | -0.24% | 1,277,553 | $45.44 | $45.28 $45.73 |
| Aug 27, 2026 | $45.35 | $45.50 | $45.24 | $45.45 | +$0.28 | +0.62% | 1,949,336 | $45.40 | $45.24 $45.50 |
| Aug 26, 2026 | $45.20 | $45.25 | $45.03 | $45.17 | +$0.04 | +0.09% | 2,136,282 | $45.16 | $45.03 $45.25 |
| Aug 25, 2026 | $45.18 | $45.23 | $45.03 | $45.13 | +$0.11 | +0.24% | 1,281,981 | $45.12 | $45.03 $45.23 |
| Aug 24, 2026 | $45.04 | $45.09 | $44.91 | $45.02 | $-0.12 | -0.27% | 1,993,667 | $45.02 | $44.91 $45.09 |
| Aug 21, 2026 | $45.17 | $45.27 | $45.09 | $45.14 | +$0.17 | +0.38% | 1,897,728 | $45.16 | $45.09 $45.27 |