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%
CGVV — Capital Group U.S. Large Value ETF
NYSE ArcaCapital Group U.S. Large Value ETF
$31.09
+0.15(+0.48%)
- O
- 31.23
- H
- 31.26
- L
- 31.08
- V
- 59.69K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$31.09
Period Return+22.3%
Period High$32.68
Period Low$24.63
Avg Daily Volume45.0K
Total Trading Days320
CGVV — Historical OHLCV Price & Volume Table
Jun 26, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $31.23 | $31.26 | $31.08 | $31.09 | +$0.15 | +0.48% | 59,686 | $31.13 | $31.08 $31.26 |
| Oct 1, 2026 | $30.94 | $31.01 | $30.71 | $30.94 | +$0.02 | +0.06% | 111,903 | $30.89 | $30.71 $31.01 |
| Sep 30, 2026 | $31.12 | $31.17 | $30.92 | $30.92 | $-0.10 | -0.32% | 35,633 | $31.08 | $30.92 $31.17 |
| Sep 29, 2026 | $31.07 | $31.07 | $30.87 | $31.02 | $-0.01 | -0.03% | 55,439 | $30.96 | $30.87 $31.07 |
| Sep 28, 2026 | $31.29 | $31.29 | $30.99 | $31.03 | $-0.42 | -1.34% | 197,694 | $31.10 | $30.99 $31.29 |
| Sep 25, 2026 | $31.38 | $31.50 | $31.28 | $31.45 | +$0.10 | +0.32% | 34,652 | $31.40 | $31.28 $31.50 |
| Sep 24, 2026 | $31.30 | $31.35 | $31.15 | $31.35 | $-0.01 | -0.03% | 64,432 | $31.25 | $31.15 $31.35 |
| Sep 23, 2026 | $31.49 | $31.50 | $31.35 | $31.36 | $-0.20 | -0.63% | 61,709 | $31.43 | $31.35 $31.50 |
| Sep 22, 2026 | $31.78 | $31.78 | $31.54 | $31.56 | $-0.08 | -0.25% | 190,750 | $31.57 | $31.54 $31.78 |
| Sep 21, 2026 | $31.49 | $31.71 | $31.47 | $31.64 | +$0.43 | +1.37% | 22,755 | $31.65 | $31.47 $31.71 |
| Sep 18, 2026 | $31.33 | $31.33 | $31.13 | $31.21 | $-0.14 | -0.44% | 14,937 | $31.20 | $31.13 $31.33 |
| Sep 17, 2026 | $31.47 | $31.47 | $31.25 | $31.35 | +$0.28 | +0.90% | 28,801 | $31.40 | $31.25 $31.47 |
| Sep 16, 2026 | $31.43 | $31.43 | $30.92 | $31.07 | $-0.21 | -0.67% | 46,882 | $31.24 | $30.92 $31.43 |
| Sep 15, 2026 | $31.49 | $31.49 | $31.24 | $31.28 | $-0.18 | -0.57% | 65,118 | $31.30 | $31.24 $31.49 |
| Sep 14, 2026 | $31.49 | $31.58 | $31.35 | $31.46 | $-0.11 | -0.35% | 45,890 | $31.44 | $31.35 $31.58 |
| Sep 11, 2026 | $31.65 | $31.65 | $31.51 | $31.57 | +$0.25 | +0.80% | 52,558 | $31.56 | $31.51 $31.65 |
| Sep 10, 2026 | $31.44 | $31.48 | $31.30 | $31.32 | $-0.25 | -0.79% | 88,494 | $31.39 | $31.30 $31.48 |
| Sep 9, 2026 | $31.90 | $31.90 | $31.55 | $31.57 | $-0.28 | -0.88% | 21,488 | $31.68 | $31.55 $31.90 |
| Sep 8, 2026 | $32.09 | $32.09 | $31.85 | $31.85 | $-0.26 | -0.81% | 61,147 | $31.97 | $31.85 $32.09 |
| Sep 4, 2026 | $32.07 | $32.13 | $32.03 | $32.11 | $-0.01 | -0.03% | 21,427 | $32.08 | $32.03 $32.13 |
| Sep 3, 2026 | $32.09 | $32.20 | $31.95 | $32.12 | +$0.22 | +0.69% | 27,879 | $32.06 | $31.95 $32.20 |
| Sep 2, 2026 | $31.79 | $31.98 | $31.79 | $31.90 | +$0.22 | +0.69% | 31,507 | $31.94 | $31.79 $31.98 |
| Sep 1, 2026 | $31.84 | $31.88 | $31.66 | $31.68 | $-0.37 | -1.15% | 71,014 | $31.76 | $31.66 $31.88 |
| Aug 31, 2026 | $32.26 | $32.26 | $32.02 | $32.05 | $-0.27 | -0.84% | 36,307 | $32.08 | $32.02 $32.26 |
| Aug 28, 2026 | $32.29 | $32.47 | $32.27 | $32.32 | +$0.09 | +0.28% | 21,646 | $32.37 | $32.27 $32.47 |
| Aug 27, 2026 | $32.27 | $32.27 | $32.19 | $32.23 | $-0.14 | -0.43% | 28,064 | $32.24 | $32.19 $32.27 |
| Aug 26, 2026 | $32.37 | $32.39 | $32.33 | $32.37 | +$0.10 | +0.30% | 12,749 | $32.35 | $32.33 $32.39 |
| Aug 25, 2026 | $32.23 | $32.28 | $32.16 | $32.27 | +$0.05 | +0.16% | 68,838 | $32.22 | $32.16 $32.28 |
| Aug 24, 2026 | $32.18 | $32.25 | $32.18 | $32.22 | +$0.02 | +0.06% | 33,456 | $32.22 | $32.18 $32.25 |
| Aug 21, 2026 | $32.16 | $32.26 | $32.16 | $32.20 | +$0.17 | +0.53% | 32,275 | $32.21 | $32.16 $32.26 |