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%
CGXU — Capital Group International Focus Equity ETF
NYSE ArcaCapital Group International Focus Equity ETF
$34.71
+0.50(+1.46%)
- O
- 34.50
- H
- 34.79
- L
- 34.48
- V
- 690.26K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$34.71
Period Return+46.95%
Period High$36.27
Period Low$23.39
Avg Daily Volume778.5K
Total Trading Days365
CGXU — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $34.50 | $34.79 | $34.48 | $34.71 | +$0.50 | +1.46% | 690,259 | $34.62 | $34.48 $34.79 |
| Oct 1, 2026 | $34.28 | $34.35 | $33.98 | $34.21 | $-0.08 | -0.23% | 1,600,262 | $34.17 | $33.98 $34.35 |
| Sep 30, 2026 | $34.82 | $34.86 | $34.09 | $34.29 | $-0.47 | -1.35% | 2,894,511 | $34.30 | $34.09 $34.86 |
| Sep 29, 2026 | $34.56 | $34.85 | $34.48 | $34.76 | +$0.21 | +0.61% | 1,198,016 | $34.71 | $34.48 $34.85 |
| Sep 28, 2026 | $34.62 | $34.72 | $34.31 | $34.55 | $-0.44 | -1.26% | 1,182,786 | $34.55 | $34.31 $34.72 |
| Sep 25, 2026 | $34.88 | $35.09 | $34.74 | $34.99 | +$0.37 | +1.07% | 700,847 | $34.94 | $34.74 $35.09 |
| Sep 24, 2026 | $34.73 | $34.85 | $34.46 | $34.62 | $-0.48 | -1.37% | 777,328 | $34.66 | $34.46 $34.85 |
| Sep 23, 2026 | $35.42 | $35.46 | $34.97 | $35.10 | $-0.71 | -1.98% | 969,373 | $35.15 | $34.97 $35.46 |
| Sep 22, 2026 | $35.44 | $35.86 | $35.43 | $35.81 | +$0.33 | +0.93% | 1,114,786 | $35.69 | $35.43 $35.86 |
| Sep 21, 2026 | $35.19 | $35.52 | $35.12 | $35.48 | +$0.73 | +2.10% | 883,316 | $35.40 | $35.12 $35.52 |
| Sep 18, 2026 | $34.77 | $34.79 | $34.53 | $34.75 | $-0.26 | -0.74% | 700,729 | $34.65 | $34.53 $34.79 |
| Sep 17, 2026 | $34.95 | $35.08 | $34.91 | $35.01 | +$0.75 | +2.19% | 839,650 | $35.00 | $34.91 $35.08 |
| Sep 16, 2026 | $34.58 | $34.69 | $33.98 | $34.26 | $-0.05 | -0.15% | 662,416 | $34.43 | $33.98 $34.69 |
| Sep 15, 2026 | $34.51 | $34.51 | $34.23 | $34.31 | $-0.01 | -0.03% | 609,558 | $34.32 | $34.23 $34.51 |
| Sep 14, 2026 | $34.38 | $34.59 | $34.17 | $34.32 | $-1.00 | -2.83% | 705,630 | $34.40 | $34.17 $34.59 |
| Sep 11, 2026 | $35.37 | $35.39 | $35.21 | $35.32 | +$0.45 | +1.29% | 1,207,629 | $35.32 | $35.21 $35.39 |
| Sep 10, 2026 | $35.10 | $35.20 | $34.87 | $34.87 | $-0.75 | -2.11% | 1,071,161 | $35.01 | $34.87 $35.20 |
| Sep 9, 2026 | $35.72 | $35.86 | $35.52 | $35.62 | $-0.21 | -0.59% | 1,497,308 | $35.65 | $35.52 $35.86 |
| Sep 8, 2026 | $35.85 | $36.00 | $35.81 | $35.83 | +$0.57 | +1.62% | 1,239,545 | $35.91 | $35.81 $36.00 |
| Sep 4, 2026 | $35.04 | $35.34 | $35.04 | $35.26 | +$0.25 | +0.71% | 1,571,517 | $35.24 | $35.04 $35.34 |
| Sep 3, 2026 | $34.77 | $35.01 | $34.61 | $35.01 | +$0.47 | +1.36% | 1,301,640 | $34.90 | $34.61 $35.01 |
| Sep 2, 2026 | $34.39 | $34.58 | $34.37 | $34.54 | +$0.13 | +0.38% | 1,450,320 | $34.48 | $34.37 $34.58 |
| Sep 1, 2026 | $34.63 | $34.70 | $34.31 | $34.41 | $-0.47 | -1.35% | 1,505,949 | $34.51 | $34.31 $34.70 |
| Aug 31, 2026 | $35.09 | $35.15 | $34.80 | $34.88 | $-0.13 | -0.37% | 909,636 | $34.88 | $34.80 $35.15 |
| Aug 28, 2026 | $35.42 | $35.42 | $34.92 | $35.01 | $-0.33 | -0.93% | 701,182 | $35.13 | $34.92 $35.42 |
| Aug 27, 2026 | $35.25 | $35.34 | $35.16 | $35.34 | +$0.17 | +0.48% | 933,781 | $35.22 | $35.16 $35.34 |
| Aug 26, 2026 | $35.21 | $35.32 | $35.10 | $35.17 | $-0.06 | -0.17% | 862,667 | $35.19 | $35.10 $35.32 |
| Aug 25, 2026 | $35.06 | $35.26 | $35.01 | $35.23 | +$0.44 | +1.26% | 1,234,178 | $35.16 | $35.01 $35.26 |
| Aug 24, 2026 | $34.90 | $34.90 | $34.67 | $34.79 | $-0.35 | -1.00% | 673,999 | $34.80 | $34.67 $34.90 |
| Aug 21, 2026 | $35.04 | $35.21 | $35.01 | $35.14 | +$0.38 | +1.09% | 764,085 | $35.13 | $35.01 $35.21 |