Capital Group Growth ETF (CGGR) Exchange: NYSE ARCA

Data as of March 29, 2024

$31.56 ($0.48) 1.54%

Capital Group Growth ETF - Daily Information
Click for more stock information on Capital Group Growth ETF.
Daily Information Data
Date March 29, 2024
Open $31.13
Previous Close $31.56
High $31.59
Low $31.13
Adjusted Open $31.13
Previous Adjusted Close $31.56
Adjusted High $31.59
Adjusted Low $31.13

About Capital Group Growth ETF (CGGR)

Capital Group Growth ETF

Historical Stock Data for Capital Group Growth ETF (CGGR)

Date Open High Low Close Adj.Close Volume
2024-03-01 $31.13 $31.59 $31.13 $31.56 $31.56 1,134,052
2024-02-29 $31.07 $31.14 $30.82 $31.08 $31.08 1,096,073
2024-02-28 $30.87 $30.96 $30.83 $30.89 $30.89 999,565
2024-02-27 $30.93 $30.99 $30.81 $30.97 $30.97 1,043,909
2024-02-26 $30.81 $30.90 $30.78 $30.80 $30.80 966,763
2024-02-23 $30.88 $30.97 $30.68 $30.78 $30.78 814,892
2024-02-22 $30.52 $30.88 $30.49 $30.81 $30.81 979,106
2024-02-21 $29.95 $30.06 $29.82 $30.06 $30.06 942,357
2024-02-20 $30.20 $30.25 $29.90 $30.10 $30.10 1,366,564
2024-02-16 $30.55 $30.55 $30.26 $30.33 $30.33 1,196,414
2024-02-15 $30.28 $30.61 $30.28 $30.59 $30.59 1,119,746
2024-02-14 $29.95 $30.25 $29.89 $30.24 $30.24 1,753,067
2024-02-13 $29.69 $29.91 $29.52 $29.69 $29.69 1,671,169
2024-02-12 $30.31 $30.48 $30.19 $30.24 $30.24 953,102
2024-02-09 $30.25 $30.36 $30.20 $30.31 $30.31 868,924
2024-02-08 $30.03 $30.15 $29.99 $30.13 $30.13 1,482,939
2024-02-07 $29.76 $30.01 $29.71 $29.97 $29.97 1,110,594
2024-02-06 $29.70 $29.76 $29.53 $29.68 $29.68 1,250,979
2024-02-05 $29.78 $29.78 $29.42 $29.61 $29.61 1,379,343
2024-02-02 $29.57 $29.92 $29.44 $29.85 $29.85 1,917,968
2024-02-01 $28.99 $29.19 $28.88 $29.16 $29.16 1,505,800
2024-01-31 $29.09 $29.25 $28.79 $28.81 $28.81 1,169,023
2024-01-30 $29.37 $29.45 $29.30 $29.35 $29.35 1,190,436
2024-01-29 $29.10 $29.45 $29.07 $29.45 $29.45 1,348,197
2024-01-26 $29.03 $29.16 $28.96 $29.05 $29.05 1,278,687
2024-01-25 $28.99 $29.01 $28.79 $28.98 $28.98 1,490,513
2024-01-24 $29.08 $29.17 $28.88 $28.91 $28.91 1,452,007
2024-01-23 $28.76 $28.78 $28.58 $28.72 $28.72 1,074,517
2024-01-22 $28.73 $28.83 $28.63 $28.68 $28.68 1,842,073
2024-01-19 $28.36 $28.59 $28.26 $28.58 $28.58 1,261,577
2024-01-18 $28.16 $28.29 $28.00 $28.27 $28.27 1,408,795
2024-01-17 $27.96 $28.01 $27.77 $28.00 $28.00 1,073,111
2024-01-16 $28.19 $28.28 $28.03 $28.14 $28.14 1,349,475
2024-01-12 $28.38 $28.45 $28.25 $28.31 $28.31 1,252,361
2024-01-11 $28.39 $28.42 $28.02 $28.32 $28.32 1,425,425
2024-01-10 $28.12 $28.36 $28.08 $28.30 $28.30 1,353,118
2024-01-09 $27.84 $28.11 $27.84 $28.03 $28.03 1,071,390
2024-01-08 $27.69 $28.07 $27.66 $28.06 $28.06 1,146,436
2024-01-05 $27.56 $27.78 $27.53 $27.62 $27.62 1,337,910
2024-01-04 $27.55 $27.78 $27.53 $27.55 $27.55 1,002,540
2024-01-03 $27.69 $27.71 $27.50 $27.54 $27.54 1,364,286
2024-01-02 $28.05 $28.05 $27.74 $27.89 $27.89 1,989,493
2023-12-29 $28.42 $28.43 $28.15 $28.23 $28.23 923,036
2023-12-28 $28.45 $28.52 $28.39 $28.42 $28.42 1,090,695
2023-12-27 $28.38 $28.48 $28.35 $28.47 $28.47 1,236,809
2023-12-26 $28.28 $28.46 $28.28 $28.40 $28.34 775,056
2023-12-22 $28.29 $28.35 $28.12 $28.25 $28.19 1,042,382
2023-12-21 $28.05 $28.19 $27.93 $28.18 $28.12 1,274,387
2023-12-20 $28.19 $28.33 $27.78 $27.80 $27.74 1,278,389
2023-12-19 $28.01 $28.24 $28.01 $28.24 $28.18 996,970
2023-12-18 $27.84 $28.04 $27.84 $27.98 $27.98 1,057,512
2023-12-15 $27.76 $27.88 $27.71 $27.78 $27.78 1,030,998
2023-12-14 $27.76 $27.86 $27.58 $27.81 $27.81 1,644,058
2023-12-13 $27.18 $27.64 $27.15 $27.60 $27.60 2,375,432
2023-12-12 $26.93 $27.18 $26.87 $27.17 $27.17 1,194,415
2023-12-11 $26.84 $26.98 $26.83 $26.98 $26.98 1,002,364
2023-12-08 $26.65 $26.90 $26.62 $26.87 $26.87 1,174,323
2023-12-07 $26.57 $26.72 $26.50 $26.72 $26.72 982,138
2023-12-06 $26.71 $26.76 $26.42 $26.44 $26.44 1,152,864
2023-12-05 $26.48 $26.62 $26.41 $26.54 $26.54 1,262,701
2023-12-04 $26.52 $26.62 $26.41 $26.58 $26.58 1,214,564
2023-12-01 $26.54 $26.78 $26.44 $26.76 $26.76 994,903
2023-11-30 $26.61 $26.61 $26.40 $26.58 $26.58 1,444,052
2023-11-29 $26.66 $26.74 $26.50 $26.53 $26.53 1,224,952
2023-11-28 $26.40 $26.53 $26.33 $26.52 $26.52 1,039,957
2023-11-27 $26.42 $26.53 $26.41 $26.44 $26.44 941,821
2023-11-24 $26.49 $26.52 $26.43 $26.50 $26.50 335,217
2023-11-22 $26.47 $26.56 $26.38 $26.48 $26.48 1,112,675
2023-11-21 $26.37 $26.42 $26.29 $26.38 $26.38 1,150,303
2023-11-20 $26.23 $26.51 $26.20 $26.45 $26.45 1,353,238
2023-11-17 $26.10 $26.26 $26.08 $26.22 $26.22 891,206
2023-11-16 $26.08 $26.15 $25.98 $26.13 $26.13 1,136,340
2023-11-15 $26.18 $26.31 $26.10 $26.18 $26.18 1,605,993
2023-11-14 $25.92 $26.15 $25.89 $26.08 $26.08 1,620,105
2023-11-13 $25.34 $25.52 $25.27 $25.47 $25.47 1,118,960
2023-11-10 $25.03 $25.42 $24.99 $25.41 $25.41 1,098,754
2023-11-09 $25.26 $25.27 $24.92 $24.97 $24.97 1,727,448
2023-11-08 $25.17 $25.22 $25.02 $25.17 $25.17 1,029,294
2023-11-07 $25.04 $25.20 $24.93 $25.16 $25.16 1,238,751
2023-11-06 $25.05 $25.11 $24.88 $25.04 $25.04 805,922
2023-11-03 $24.88 $25.10 $24.88 $25.02 $25.02 1,375,387
2023-11-02 $24.50 $24.69 $24.44 $24.69 $24.69 1,088,162
2023-11-01 $23.87 $24.14 $23.83 $24.13 $24.13 1,451,100
2023-10-31 $23.72 $23.83 $23.56 $23.80 $23.80 1,295,438
2023-10-30 $23.62 $23.75 $23.49 $23.68 $23.68 1,399,462
2023-10-27 $23.61 $23.65 $23.34 $23.40 $23.40 1,447,812
2023-10-26 $23.75 $23.75 $23.34 $23.44 $23.44 1,287,565
2023-10-25 $24.19 $24.19 $23.82 $23.84 $23.84 1,500,331
2023-10-24 $24.28 $24.43 $24.14 $24.30 $24.30 1,017,389
2023-10-23 $23.98 $24.34 $23.84 $24.12 $24.12 1,293,581
2023-10-20 $24.32 $24.35 $24.03 $24.06 $24.06 963,348
2023-10-19 $24.69 $24.74 $24.32 $24.38 $24.38 1,820,191
2023-10-18 $24.87 $24.93 $24.51 $24.57 $24.57 1,217,521
2023-10-17 $24.78 $25.12 $24.77 $25.02 $25.02 1,374,432
2023-10-16 $24.74 $25.02 $24.74 $24.95 $24.95 931,795
2023-10-13 $24.93 $25.01 $24.54 $24.64 $24.64 946,389
2023-10-12 $25.18 $25.18 $24.77 $24.90 $24.90 1,105,647
2023-10-11 $25.13 $25.19 $24.95 $25.13 $25.13 927,180
2023-10-10 $24.91 $25.22 $24.89 $25.04 $25.04 702,165
2023-10-09 $24.55 $24.91 $24.51 $24.86 $24.86 1,117,540
2023-10-06 $24.15 $24.77 $24.11 $24.71 $24.71 1,080,260
2023-10-05 $24.29 $24.37 $24.08 $24.33 $24.33 672,061
2023-10-04 $24.14 $24.35 $24.03 $24.32 $24.32 1,273,156
2023-10-03 $24.34 $24.44 $23.99 $24.09 $24.09 878,089
2023-10-02 $24.47 $24.59 $24.32 $24.50 $24.50 1,030,144
2023-09-29 $24.79 $24.81 $24.43 $24.50 $24.50 2,525,155
2023-09-28 $24.31 $24.69 $24.27 $24.56 $24.56 1,444,042
2023-09-27 $24.32 $24.43 $24.05 $24.32 $24.32 1,066,406
2023-09-26 $24.36 $24.43 $24.19 $24.23 $24.23 1,004,129
2023-09-25 $24.32 $24.53 $24.23 $24.52 $24.52 699,402
2023-09-22 $24.58 $24.66 $24.39 $24.41 $24.41 662,895
2023-09-21 $24.66 $24.73 $24.46 $24.47 $24.47 1,150,087
2023-09-20 $25.29 $25.33 $24.93 $24.94 $24.94 1,007,281
2023-09-19 $25.19 $25.23 $25.02 $25.22 $25.22 572,764
2023-09-18 $25.25 $25.31 $25.19 $25.23 $25.23 720,351
2023-09-15 $25.60 $25.60 $25.26 $25.32 $25.32 1,025,965
2023-09-14 $25.61 $25.70 $25.48 $25.65 $25.65 1,238,384
2023-09-13 $25.65 $25.65 $25.43 $25.51 $25.51 595,173
2023-09-12 $25.63 $25.73 $25.53 $25.55 $25.55 679,024
2023-09-11 $25.63 $25.76 $25.58 $25.75 $25.75 558,003
2023-09-08 $25.45 $25.61 $25.38 $25.44 $25.44 676,540
2023-09-07 $25.35 $25.52 $25.29 $25.47 $25.47 791,905
2023-09-06 $25.64 $25.64 $25.35 $25.52 $25.52 884,638
2023-09-05 $25.64 $25.74 $25.57 $25.64 $25.64 570,563
2023-09-01 $25.87 $25.88 $25.57 $25.65 $25.65 668,758
2023-08-31 $25.72 $25.85 $25.66 $25.70 $25.70 584,884
2023-08-30 $25.62 $25.75 $25.54 $25.71 $25.71 1,778,459
2023-08-29 $25.08 $25.62 $25.04 $25.60 $25.60 729,362
2023-08-28 $25.06 $25.13 $24.96 $25.09 $25.09 696,348
2023-08-25 $24.81 $24.96 $24.51 $24.88 $24.88 1,105,244
2023-08-24 $25.30 $25.30 $24.69 $24.70 $24.70 1,859,705
2023-08-23 $24.94 $25.26 $24.89 $25.17 $25.17 979,880
2023-08-22 $25.06 $25.06 $24.81 $24.86 $24.86 759,532
2023-08-21 $24.69 $24.93 $24.61 $24.90 $24.90 853,349
2023-08-18 $24.39 $24.65 $24.30 $24.59 $24.59 929,252
2023-08-17 $24.96 $24.97 $24.56 $24.59 $24.59 908,966
2023-08-16 $25.12 $25.22 $24.90 $24.91 $24.91 747,022
2023-08-15 $25.40 $25.41 $25.12 $25.16 $25.16 632,554
2023-08-14 $25.28 $25.47 $25.18 $25.47 $25.47 777,385
2023-08-11 $25.33 $25.41 $25.24 $25.35 $25.35 557,056
2023-08-10 $25.62 $25.79 $25.35 $25.45 $25.45 936,659
2023-08-09 $25.71 $25.71 $25.37 $25.40 $25.40 668,316
2023-08-08 $25.59 $25.66 $25.45 $25.64 $25.64 650,720
2023-08-07 $25.67 $25.77 $25.54 $25.76 $25.76 2,836,750
2023-08-04 $25.79 $25.89 $25.52 $25.55 $25.55 766,729
2023-08-03 $25.53 $25.77 $25.49 $25.63 $25.63 732,880
2023-08-02 $25.87 $25.87 $25.54 $25.63 $25.63 824,225
2023-08-01 $26.11 $26.13 $25.99 $26.11 $26.11 677,798
2023-07-31 $26.20 $26.25 $26.13 $26.21 $26.21 1,041,597
2023-07-28 $25.97 $26.18 $25.89 $26.16 $26.16 1,340,636
2023-07-27 $26.23 $26.23 $25.66 $25.72 $25.72 855,123
2023-07-26 $25.79 $25.92 $25.67 $25.84 $25.84 643,232
2023-07-25 $25.84 $25.98 $25.81 $25.89 $25.89 640,653
2023-07-24 $25.82 $25.83 $25.63 $25.81 $25.81 933,749
2023-07-21 $25.99 $25.99 $25.74 $25.77 $25.77 699,196
2023-07-20 $26.20 $26.22 $25.80 $25.84 $25.84 653,356
2023-07-19 $26.50 $26.55 $26.32 $26.40 $26.40 700,578
2023-07-18 $26.13 $26.48 $26.09 $26.44 $26.44 698,853
2023-07-17 $26.01 $26.20 $25.97 $26.14 $26.14 1,675,575
2023-07-14 $26.18 $26.18 $25.91 $25.98 $25.98 658,615
2023-07-13 $25.96 $26.10 $25.90 $26.05 $26.05 691,893
2023-07-12 $25.78 $25.81 $25.63 $25.75 $25.75 722,376
2023-07-11 $25.28 $25.51 $25.20 $25.48 $25.48 561,899
2023-07-10 $25.03 $25.23 $25.02 $25.23 $25.23 797,753
2023-07-07 $25.01 $25.27 $25.00 $25.03 $25.03 632,776
2023-07-06 $25.13 $25.14 $24.88 $25.02 $25.02 843,078
2023-07-05 $25.27 $25.40 $25.25 $25.36 $25.36 526,035
2023-07-03 $25.25 $25.36 $25.25 $25.35 $25.35 237,797
2023-06-30 $25.17 $25.30 $25.13 $25.23 $25.23 292,039
2023-06-29 $24.88 $24.99 $24.85 $24.92 $24.92 358,004
2023-06-28 $24.85 $25.10 $24.81 $24.96 $24.91 1,150,779
2023-06-27 $24.66 $24.95 $24.57 $24.87 $24.82 1,064,509
2023-06-26 $24.67 $24.86 $24.51 $24.53 $24.48 472,294
2023-06-23 $24.62 $24.80 $24.55 $24.72 $24.67 517,633
2023-06-22 $24.67 $24.88 $24.59 $24.88 $24.83 731,623
2023-06-21 $24.90 $24.90 $24.69 $24.78 $24.73 555,291
2023-06-20 $24.86 $24.98 $24.71 $24.95 $24.90 697,080
2023-06-16 $25.25 $25.25 $24.93 $24.96 $24.91 584,314
2023-06-15 $24.71 $25.16 $24.65 $25.09 $25.04 842,414
2023-06-14 $24.79 $24.85 $24.52 $24.78 $24.73 1,240,247
2023-06-13 $24.67 $24.78 $24.59 $24.75 $24.70 940,219
2023-06-12 $24.23 $24.50 $24.23 $24.49 $24.44 643,798
2023-06-09 $24.18 $24.34 $24.10 $24.17 $24.12 885,529
2023-06-08 $23.89 $24.08 $23.83 $24.06 $24.01 670,228
2023-06-07 $24.15 $24.23 $23.86 $23.89 $23.84 933,362
2023-06-06 $23.97 $24.12 $23.91 $24.07 $24.02 641,920
2023-06-05 $24.03 $24.15 $23.95 $24.02 $23.97 579,159
2023-06-02 $23.86 $24.08 $23.79 $24.04 $23.99 509,453
2023-06-01 $23.44 $23.77 $23.36 $23.66 $23.61 827,066
2023-05-31 $23.39 $23.45 $23.23 $23.42 $23.37 972,924
2023-05-30 $23.71 $23.74 $23.40 $23.50 $23.45 1,114,679
2023-05-26 $23.14 $23.55 $23.13 $23.50 $23.50 423,557
2023-05-25 $23.10 $23.16 $22.93 $23.06 $23.06 663,716
2023-05-24 $22.95 $22.98 $22.79 $22.91 $22.91 395,850
2023-05-23 $23.25 $23.32 $23.01 $23.04 $23.04 403,218
2023-05-22 $23.29 $23.42 $23.27 $23.34 $23.34 605,274
2023-05-19 $23.35 $23.35 $23.18 $23.26 $23.26 435,675
2023-05-18 $23.00 $23.32 $22.95 $23.29 $23.29 609,870
2023-05-17 $22.72 $23.00 $22.66 $22.97 $22.97 492,874
2023-05-16 $22.69 $22.69 $22.58 $22.59 $22.59 374,701
2023-05-15 $22.68 $22.81 $22.60 $22.77 $22.77 337,549
2023-05-12 $22.79 $22.79 $22.47 $22.60 $22.60 375,632
2023-05-11 $22.66 $22.71 $22.56 $22.71 $22.71 508,097
2023-05-10 $22.81 $22.81 $22.49 $22.70 $22.70 623,312
2023-05-09 $22.57 $22.69 $22.51 $22.64 $22.64 406,012
2023-05-08 $22.60 $22.68 $22.56 $22.66 $22.66 377,681
2023-05-05 $22.37 $22.65 $22.35 $22.60 $22.60 559,798
2023-05-04 $22.35 $22.35 $22.14 $22.18 $22.18 587,612
2023-05-03 $22.47 $22.67 $22.34 $22.36 $22.36 424,088
2023-05-02 $22.64 $22.64 $22.27 $22.42 $22.42 447,576
2023-05-01 $22.64 $22.71 $22.57 $22.63 $22.63 792,851
2023-04-28 $22.39 $22.66 $22.34 $22.66 $22.66 371,682
2023-04-27 $22.20 $22.45 $22.11 $22.44 $22.44 413,944
2023-04-26 $22.10 $22.11 $21.83 $21.86 $21.86 384,888
2023-04-25 $22.27 $22.27 $21.95 $21.96 $21.96 454,337
2023-04-24 $22.42 $22.46 $22.26 $22.38 $22.38 479,976
2023-04-21 $22.35 $22.42 $22.23 $22.39 $22.39 417,128
2023-04-20 $22.35 $22.52 $22.29 $22.36 $22.36 432,210
2023-04-19 $22.45 $22.58 $22.40 $22.53 $22.53 342,676
2023-04-18 $22.67 $22.68 $22.50 $22.59 $22.59 550,267
2023-04-17 $22.54 $22.56 $22.39 $22.56 $22.56 547,532
2023-04-14 $22.55 $22.68 $22.38 $22.53 $22.53 750,958
2023-04-13 $22.41 $22.63 $22.39 $22.61 $22.61 445,093
2023-04-12 $22.56 $22.59 $22.21 $22.24 $22.24 778,208
2023-04-11 $22.38 $22.46 $22.30 $22.38 $22.38 845,243
2023-04-10 $22.11 $22.31 $22.01 $22.31 $22.31 425,415
2023-04-06 $22.10 $22.26 $21.95 $22.24 $22.24 308,096
2023-04-05 $22.31 $22.31 $22.04 $22.14 $22.14 348,987
2023-04-04 $22.55 $22.55 $22.27 $22.37 $22.37 601,710
2023-04-03 $22.40 $22.50 $22.31 $22.48 $22.48 367,603
2023-03-31 $22.13 $22.46 $22.13 $22.46 $22.46 598,737
2023-03-30 $22.12 $22.12 $21.96 $22.06 $22.06 578,645
2023-03-29 $21.88 $21.95 $21.75 $21.93 $21.93 613,362
2023-03-28 $21.67 $21.68 $21.49 $21.62 $21.62 937,151
2023-03-27 $21.81 $21.84 $21.59 $21.69 $21.69 445,341
2023-03-24 $21.53 $21.66 $21.35 $21.66 $21.66 371,329
2023-03-23 $21.71 $21.94 $21.39 $21.59 $21.59 590,779
2023-03-22 $21.82 $21.99 $21.38 $21.39 $21.39 613,582
2023-03-21 $21.62 $21.81 $21.58 $21.78 $21.78 409,123
2023-03-20 $21.29 $21.44 $21.20 $21.38 $21.38 768,058
2023-03-17 $21.45 $21.49 $21.12 $21.22 $21.22 820,897
2023-03-16 $21.03 $21.55 $20.91 $21.54 $21.54 1,118,158
2023-03-15 $21.00 $21.13 $20.77 $21.12 $21.12 721,285
2023-03-14 $21.24 $21.43 $21.08 $21.33 $21.33 666,519
2023-03-13 $20.70 $21.11 $20.54 $20.88 $20.88 649,814
2023-03-10 $21.34 $21.45 $20.85 $20.96 $20.96 1,250,537
2023-03-09 $21.93 $22.01 $21.33 $21.38 $21.38 712,708
2023-03-08 $21.93 $21.93 $21.73 $21.88 $21.88 910,730
2023-03-07 $22.26 $22.29 $21.90 $21.92 $21.92 603,388
2023-03-06 $22.37 $22.46 $22.21 $22.23 $22.23 877,270
2023-03-03 $22.00 $22.35 $21.95 $22.32 $22.32 582,717
2023-03-02 $21.60 $21.88 $21.52 $21.85 $21.85 531,931
2023-03-01 $21.80 $21.86 $21.69 $21.75 $21.75 498,515
2023-02-28 $21.79 $21.93 $21.76 $21.78 $21.78 597,605
2023-02-27 $21.87 $21.93 $21.74 $21.78 $21.78 615,431
2023-02-24 $21.57 $21.64 $21.42 $21.60 $21.60 748,262
2023-02-23 $22.00 $22.00 $21.58 $21.88 $21.88 743,198
2023-02-22 $21.85 $21.93 $21.70 $21.81 $21.81 624,799
2023-02-21 $22.10 $22.17 $21.78 $21.78 $21.78 591,501
2023-02-17 $22.34 $22.36 $22.15 $22.34 $22.34 642,278
2023-02-16 $22.59 $22.80 $22.45 $22.47 $22.47 1,400,388
2023-02-15 $22.65 $22.91 $22.58 $22.91 $22.91 738,239
2023-02-14 $22.53 $22.86 $22.40 $22.78 $22.78 2,610,284
2023-02-13 $22.43 $22.66 $22.31 $22.64 $22.64 659,280
2023-02-10 $22.40 $22.48 $22.22 $22.35 $22.35 510,865
2023-02-09 $22.99 $22.99 $22.44 $22.51 $22.51 782,678
2023-02-08 $22.90 $22.94 $22.64 $22.72 $22.72 441,337
2023-02-07 $22.65 $23.00 $22.48 $22.95 $22.95 617,291
2023-02-06 $22.68 $22.77 $22.57 $22.66 $22.66 387,595
2023-02-03 $22.73 $23.16 $22.68 $22.81 $22.81 1,137,342
2023-02-02 $23.02 $23.22 $22.83 $23.05 $23.05 1,219,707
2023-02-01 $22.17 $22.66 $21.99 $22.52 $22.52 1,006,064
2023-01-31 $21.87 $22.19 $21.83 $22.19 $22.19 514,664
2023-01-30 $22.05 $22.16 $21.81 $21.83 $21.83 864,974
2023-01-27 $22.04 $22.35 $22.00 $22.23 $22.23 598,746
2023-01-26 $22.00 $22.07 $21.77 $22.07 $22.07 434,868
2023-01-25 $21.46 $21.78 $21.33 $21.73 $21.73 451,030
2023-01-24 $21.68 $21.97 $21.58 $21.69 $21.69 508,080
2023-01-23 $21.46 $21.81 $21.40 $21.74 $21.74 1,217,556
2023-01-20 $21.04 $21.39 $20.94 $21.37 $21.37 440,336
2023-01-19 $20.94 $21.00 $20.74 $20.87 $20.87 675,687
2023-01-18 $21.45 $21.54 $21.05 $21.06 $21.06 583,177
2023-01-17 $21.31 $21.38 $21.19 $21.30 $21.30 450,113
2023-01-13 $20.98 $21.30 $20.96 $21.29 $21.29 450,057
2023-01-12 $21.08 $21.22 $20.80 $21.17 $21.17 539,616
2023-01-11 $20.79 $20.96 $20.70 $20.96 $20.96 645,217
2023-01-10 $20.43 $20.68 $20.38 $20.68 $20.68 686,076
2023-01-09 $20.61 $20.73 $20.43 $20.46 $20.46 585,906
2023-01-06 $20.13 $20.49 $19.93 $20.43 $20.43 550,302
2023-01-05 $20.05 $20.12 $19.85 $20.00 $20.00 1,219,440
2023-01-04 $20.00 $20.17 $19.81 $20.10 $20.10 1,274,752
2023-01-03 $20.13 $20.19 $19.66 $19.79 $19.79 1,284,779
2022-12-30 $19.85 $19.96 $19.72 $19.94 $19.94 1,370,359
2022-12-29 $19.68 $20.03 $19.64 $20.00 $20.00 1,915,200
2022-12-28 $19.75 $19.85 $19.50 $19.52 $19.52 2,086,132
2022-12-27 $19.94 $19.94 $19.71 $19.74 $19.74 1,754,263
2022-12-23 $19.90 $19.99 $19.70 $19.94 $19.94 992,733
2022-12-22 $20.21 $20.21 $19.65 $19.98 $19.93 1,055,482
2022-12-21 $20.15 $20.40 $20.07 $20.33 $20.28 1,197,190
2022-12-20 $19.94 $20.12 $19.85 $19.99 $19.94 1,140,597
2022-12-19 $20.25 $20.27 $19.91 $19.97 $19.92 935,051
2022-12-16 $20.38 $20.44 $20.11 $20.22 $20.17 1,022,648
2022-12-15 $20.74 $20.74 $20.36 $20.46 $20.41 1,959,242
2022-12-14 $21.10 $21.27 $20.82 $21.02 $20.97 1,617,328
2022-12-13 $21.61 $21.61 $20.94 $21.08 $21.03 1,643,111
2022-12-12 $20.77 $20.90 $20.68 $20.90 $20.85 1,438,516
2022-12-09 $20.83 $21.04 $20.73 $20.74 $20.69 2,263,269
2022-12-08 $20.79 $20.94 $20.67 $20.84 $20.79 1,239,976
2022-12-07 $20.68 $20.78 $20.57 $20.67 $20.62 1,464,765
2022-12-06 $21.08 $21.08 $20.58 $20.71 $20.66 1,166,959
2022-12-05 $21.49 $21.49 $21.00 $21.09 $21.04 817,254
2022-12-02 $21.21 $21.65 $21.21 $21.59 $21.54 1,002,093
2022-12-01 $21.61 $21.68 $21.40 $21.58 $21.53 1,229,997
2022-11-30 $20.76 $21.54 $20.69 $21.54 $21.49 1,175,428
2022-11-29 $20.77 $20.80 $20.59 $20.69 $20.64 1,255,933
2022-11-28 $20.90 $20.96 $20.65 $20.70 $20.65 991,029
2022-11-25 $21.05 $21.06 $20.94 $21.02 $20.97 295,441
2022-11-23 $20.87 $21.07 $20.81 $21.02 $20.97 898,453
2022-11-22 $20.64 $20.82 $20.48 $20.82 $20.77 1,056,457
2022-11-21 $20.71 $20.71 $20.45 $20.52 $20.47 1,084,832
2022-11-18 $21.01 $21.01 $20.62 $20.79 $20.74 1,318,821
2022-11-17 $20.70 $20.87 $20.61 $20.78 $20.73 1,565,530
2022-11-16 $21.18 $21.18 $20.94 $20.99 $20.94 1,788,920
2022-11-15 $21.42 $21.47 $21.07 $21.30 $21.25 2,153,019
2022-11-14 $21.04 $21.29 $20.97 $20.99 $20.94 1,686,590
2022-11-11 $20.82 $21.26 $20.82 $21.18 $21.13 1,264,775
2022-11-10 $20.45 $20.86 $20.25 $20.84 $20.79 1,277,165
2022-11-09 $19.97 $20.03 $19.55 $19.57 $19.52 1,779,782
2022-11-08 $19.97 $20.22 $19.78 $20.03 $19.98 1,692,284
2022-11-07 $19.98 $20.01 $19.76 $19.96 $19.91 3,373,532
2022-11-04 $20.03 $20.05 $19.49 $19.83 $19.83 1,167,144
2022-11-03 $19.58 $19.80 $19.46 $19.61 $19.61 955,091
2022-11-02 $20.40 $20.52 $19.77 $19.77 $19.77 1,210,533
2022-11-01 $20.75 $20.77 $20.39 $20.44 $20.44 1,866,619
2022-10-31 $20.50 $20.57 $20.35 $20.44 $20.44 681,181
2022-10-28 $20.23 $20.61 $20.08 $20.60 $20.60 715,434
2022-10-27 $20.46 $20.55 $20.22 $20.23 $20.23 1,175,234
2022-10-26 $20.48 $20.94 $20.42 $20.56 $20.56 650,163
2022-10-25 $20.26 $20.73 $20.25 $20.71 $20.71 937,156
2022-10-24 $20.07 $20.23 $19.80 $20.17 $20.17 669,213
2022-10-21 $19.52 $20.07 $19.42 $20.07 $20.07 571,196
2022-10-20 $19.74 $20.05 $19.57 $19.63 $19.63 714,960
2022-10-19 $19.86 $20.00 $19.64 $19.80 $19.80 875,924
2022-10-18 $20.09 $20.14 $19.62 $19.82 $19.82 1,293,643
2022-10-17 $19.45 $19.70 $19.45 $19.62 $19.62 718,757
2022-10-14 $19.78 $19.86 $19.01 $19.03 $19.03 928,075
2022-10-13 $18.71 $19.68 $18.60 $19.58 $19.58 703,395
2022-10-12 $19.23 $19.32 $19.07 $19.22 $19.22 615,334
2022-10-11 $19.42 $19.55 $19.07 $19.19 $19.19 552,038
2022-10-10 $19.79 $19.79 $19.37 $19.51 $19.51 358,785
2022-10-07 $20.15 $20.15 $19.63 $19.72 $19.72 371,378
2022-10-06 $20.47 $20.63 $20.34 $20.41 $20.41 986,966
2022-10-05 $20.36 $20.63 $20.12 $20.51 $20.51 532,391
2022-10-04 $20.24 $20.60 $20.24 $20.59 $20.59 501,467
2022-10-03 $19.68 $19.98 $19.50 $19.87 $19.87 549,231
2022-09-30 $19.79 $20.03 $19.51 $19.52 $19.52 822,755
2022-09-29 $20.00 $20.00 $19.57 $19.77 $19.77 364,382
2022-09-28 $19.80 $20.32 $19.72 $20.24 $20.24 569,128
2022-09-27 $19.92 $20.06 $19.56 $19.73 $19.73 845,768
2022-09-26 $19.79 $20.09 $19.62 $19.65 $19.65 573,101
2022-09-23 $20.10 $20.10 $19.65 $19.89 $19.89 709,217
2022-09-22 $20.64 $20.67 $20.27 $20.33 $20.33 349,468
2022-09-21 $21.20 $21.38 $20.67 $20.67 $20.67 421,810
2022-09-20 $21.19 $21.26 $20.96 $21.09 $21.09 375,275
2022-09-19 $20.99 $21.34 $20.99 $21.32 $21.32 261,999
2022-09-16 $21.13 $21.20 $20.93 $21.18 $21.18 393,385
2022-09-15 $21.42 $21.66 $21.28 $21.37 $21.37 375,758
2022-09-14 $21.40 $21.54 $21.21 $21.47 $21.47 324,239
2022-09-13 $21.72 $21.76 $21.27 $21.32 $21.32 435,948
2022-09-12 $22.25 $22.40 $22.21 $22.33 $22.33 402,593
2022-09-09 $21.88 $22.18 $21.86 $22.16 $22.16 304,047
2022-09-08 $21.25 $21.68 $21.12 $21.67 $21.67 1,131,895
2022-09-07 $20.91 $21.38 $20.89 $21.35 $21.35 384,013
2022-09-06 $21.11 $21.11 $20.73 $20.90 $20.90 395,154
2022-09-02 $21.52 $21.54 $20.93 $21.01 $21.01 254,494
2022-09-01 $21.07 $21.25 $20.81 $21.23 $21.23 406,475
2022-08-31 $21.55 $21.61 $21.24 $21.25 $21.25 304,035
2022-08-30 $21.76 $21.76 $21.19 $21.33 $21.33 422,743
2022-08-29 $21.60 $21.80 $21.55 $21.63 $21.63 394,058
2022-08-26 $22.58 $22.59 $21.77 $21.77 $21.77 563,630
2022-08-25 $22.39 $22.56 $22.28 $22.55 $22.55 559,000
2022-08-24 $22.10 $22.37 $22.07 $22.24 $22.24 1,429,266
2022-08-23 $22.10 $22.28 $22.03 $22.08 $22.08 252,239
2022-08-22 $22.21 $22.22 $22.01 $22.05 $22.05 501,712
2022-08-19 $22.80 $22.80 $22.50 $22.56 $22.56 625,418
2022-08-18 $22.98 $23.03 $22.83 $22.99 $22.99 333,176
2022-08-17 $23.00 $23.10 $22.78 $22.92 $22.92 375,998
2022-08-16 $23.24 $23.35 $23.02 $23.23 $23.23 301,108
2022-08-15 $23.10 $23.31 $23.01 $23.26 $23.26 386,227
2022-08-12 $22.90 $23.17 $22.79 $23.17 $23.17 221,492
2022-08-11 $23.02 $23.14 $22.67 $22.72 $22.72 449,078
2022-08-10 $22.70 $22.82 $22.51 $22.81 $22.81 518,448
2022-08-09 $22.36 $22.36 $22.05 $22.14 $22.14 1,517,915
2022-08-08 $22.48 $22.75 $22.36 $22.40 $22.40 261,021
2022-08-05 $22.19 $22.47 $22.13 $22.30 $22.30 361,518
2022-08-04 $22.40 $22.49 $22.30 $22.44 $22.44 386,890
2022-08-03 $22.13 $22.41 $22.09 $22.37 $22.37 411,047
2022-08-02 $21.77 $22.13 $21.71 $21.86 $21.86 328,146
2022-08-01 $21.86 $22.07 $21.72 $21.87 $21.87 258,373
2022-07-29 $21.69 $21.98 $21.56 $21.95 $21.95 253,299
2022-07-28 $21.47 $21.64 $21.13 $21.63 $21.63 464,792
2022-07-27 $21.02 $21.52 $20.95 $21.46 $21.46 395,185
2022-07-26 $21.02 $21.02 $20.68 $20.74 $20.74 279,169
2022-07-25 $21.20 $21.22 $20.99 $21.14 $21.14 389,850
2022-07-22 $21.50 $21.59 $21.02 $21.14 $21.14 729,246
2022-07-21 $21.27 $21.57 $21.10 $21.57 $21.57 308,740
2022-07-20 $21.03 $21.30 $20.94 $21.24 $21.24 327,486
2022-07-19 $20.66 $20.98 $20.55 $20.95 $20.95 297,485
2022-07-18 $20.66 $20.77 $20.32 $20.36 $20.36 326,025
2022-07-15 $20.27 $20.41 $20.06 $20.40 $20.40 477,489
2022-07-14 $19.81 $20.02 $19.58 $19.97 $19.97 489,372
2022-07-13 $19.83 $20.22 $19.73 $20.08 $20.08 385,591
2022-07-12 $20.37 $20.45 $20.03 $20.13 $20.13 438,133
2022-07-11 $20.65 $20.65 $20.28 $20.30 $20.30 304,466
2022-07-08 $20.64 $20.93 $20.54 $20.76 $20.76 227,757
2022-07-07 $20.43 $20.80 $20.43 $20.75 $20.75 1,204,873
2022-07-06 $20.33 $20.41 $20.09 $20.30 $20.30 302,709
2022-07-05 $19.84 $20.32 $19.63 $20.29 $20.29 310,979
2022-07-01 $19.96 $20.16 $19.74 $20.13 $20.13 271,045
2022-06-30 $20.00 $20.22 $19.70 $19.96 $19.96 406,721
2022-06-29 $21.09 $21.09 $20.11 $20.23 $20.23 262,813
2022-06-28 $20.97 $21.12 $20.35 $20.36 $20.34 390,967
2022-06-27 $21.01 $21.02 $20.75 $20.81 $20.79 458,505
2022-06-24 $20.42 $20.92 $20.40 $20.89 $20.87 354,302
2022-06-23 $20.17 $20.24 $19.88 $20.23 $20.21 422,095
2022-06-22 $19.86 $20.30 $19.78 $20.04 $20.02 1,589,230
2022-06-21 $19.98 $20.23 $19.95 $20.05 $20.03 491,774
2022-06-17 $19.44 $19.72 $19.26 $19.58 $19.56 512,070
2022-06-16 $19.76 $19.78 $19.27 $19.41 $19.39 438,618
2022-06-15 $20.05 $20.51 $19.91 $20.28 $20.26 460,757
2022-06-14 $20.01 $20.01 $19.64 $19.79 $19.77 955,643
2022-06-13 $20.36 $20.43 $19.80 $19.86 $19.84 1,005,136
2022-06-10 $21.34 $21.34 $20.88 $20.94 $20.92 528,489
2022-06-09 $22.20 $22.29 $21.65 $21.65 $21.63 499,092
2022-06-08 $22.34 $22.54 $22.19 $22.26 $22.24 249,639
2022-06-07 $21.99 $22.43 $21.92 $22.42 $22.40 408,272
2022-06-06 $22.43 $22.44 $22.06 $22.19 $22.17 373,563
2022-06-03 $22.33 $22.37 $22.05 $22.12 $22.10 1,017,728
2022-06-02 $22.07 $22.67 $22.00 $22.65 $22.63 620,367
2022-06-01 $22.47 $22.58 $21.92 $22.09 $22.07 307,200
2022-05-31 $22.53 $22.55 $22.16 $22.29 $22.27 757,252
2022-05-27 $22.04 $22.50 $22.04 $22.50 $22.48 547,426
2022-05-26 $21.35 $21.92 $21.35 $21.83 $21.81 326,762
2022-05-25 $20.84 $21.35 $20.84 $21.23 $21.21 295,991
2022-05-24 $21.08 $21.08 $20.63 $20.90 $20.88 292,648
2022-05-23 $21.32 $21.52 $21.11 $21.47 $21.45 280,310
2022-05-20 $21.51 $21.51 $20.59 $21.15 $21.12 250,423
2022-05-19 $21.05 $21.51 $20.95 $21.26 $21.24 491,215
2022-05-18 $21.85 $21.85 $21.09 $21.13 $21.11 243,683
2022-05-17 $22.08 $22.17 $21.74 $22.15 $22.13 576,359
2022-05-16 $21.82 $21.88 $21.56 $21.62 $21.60 242,723
2022-05-13 $21.52 $21.95 $21.37 $21.86 $21.84 552,929
2022-05-12 $20.78 $21.39 $20.64 $21.04 $21.02 387,194
2022-05-11 $21.51 $21.86 $20.98 $21.03 $21.01 252,187
2022-05-10 $21.88 $21.90 $21.24 $21.59 $21.57 255,726
2022-05-09 $22.17 $22.17 $21.32 $21.37 $21.35 403,714
2022-05-06 $22.89 $22.89 $22.27 $22.57 $22.55 292,494
2022-05-05 $23.86 $23.86 $22.74 $22.97 $22.95 350,587
2022-05-04 $23.48 $24.16 $23.04 $24.10 $24.08 133,717
2022-05-03 $23.42 $23.58 $23.26 $23.41 $23.39 183,573
2022-05-02 $23.01 $23.34 $22.74 $23.31 $23.29 514,144
2022-04-29 $23.72 $23.97 $22.99 $22.99 $22.97 149,434
2022-04-28 $23.60 $23.93 $22.99 $23.73 $23.71 180,356
2022-04-27 $23.22 $23.38 $22.92 $22.98 $22.96 152,638
2022-04-26 $24.00 $24.00 $23.12 $23.12 $23.10 262,815
2022-04-25 $23.85 $24.12 $23.65 $24.09 $24.07 153,440
2022-04-22 $24.69 $24.69 $24.00 $24.00 $23.98 261,647
2022-04-21 $25.57 $25.64 $24.62 $24.65 $24.63 162,413
2022-04-20 $25.59 $25.59 $25.06 $25.10 $25.08 352,953
2022-04-19 $25.08 $25.68 $25.08 $25.65 $25.62 114,724
2022-04-18 $25.15 $25.27 $24.95 $25.12 $25.10 103,865
2022-04-14 $25.60 $25.60 $25.14 $25.15 $25.13 200,902
2022-04-13 $25.07 $25.59 $25.05 $25.54 $25.51 449,153
2022-04-12 $25.49 $25.60 $24.97 $25.04 $25.02 151,483
2022-04-11 $25.33 $25.40 $25.02 $25.09 $25.06 123,020
2022-04-08 $25.71 $25.82 $25.51 $25.61 $25.58 44,037
2022-04-07 $25.70 $25.89 $25.35 $25.74 $25.72 146,193
2022-04-06 $26.00 $26.06 $25.47 $25.69 $25.66 512,768
2022-04-05 $27.05 $27.05 $26.17 $26.20 $26.17 156,867
2022-04-04 $26.65 $26.80 $26.37 $26.74 $26.72 58,381
2022-04-01 $26.32 $26.36 $26.14 $26.34 $26.31 103,907
2022-03-31 $28.37 $28.37 $26.16 $26.16 $26.13 115,932
2022-03-30 $26.75 $26.82 $26.46 $26.55 $26.52 58,730
2022-03-29 $26.67 $26.88 $26.44 $26.79 $26.76 146,004
2022-03-28 $26.10 $26.34 $25.94 $26.34 $26.31 54,259
2022-03-25 $26.08 $26.08 $25.74 $25.96 $25.93 43,860
2022-03-24 $25.72 $25.99 $25.60 $25.96 $25.94 97,438
2022-03-23 $25.79 $25.98 $25.61 $25.61 $25.58 159,618
2022-03-22 $25.57 $26.03 $25.57 $25.94 $25.91 512,020
2022-03-21 $25.57 $25.59 $25.15 $25.39 $25.37 97,516
2022-03-18 $25.59 $26.78 $24.95 $25.53 $25.51 93,791
2022-03-17 $24.44 $25.25 $24.44 $25.09 $25.07 58,548
2022-03-16 $24.07 $24.63 $23.92 $24.63 $24.61 102,371
2022-03-15 $23.39 $23.84 $23.29 $23.78 $23.76 98,803
2022-03-14 $23.63 $23.76 $23.15 $23.22 $23.20 625,105
2022-03-11 $24.33 $24.33 $23.61 $23.61 $23.59 624,991
2022-03-10 $23.89 $24.33 $23.72 $24.09 $24.07 352,479
2022-03-09 $23.96 $24.53 $23.82 $24.19 $24.17 226,668
2022-03-08 $23.35 $24.00 $23.12 $23.35 $23.33 86,694
2022-03-07 $24.27 $24.27 $23.34 $23.34 $23.32 100,360
2022-03-04 $24.36 $24.39 $24.03 $24.28 $24.25 491,723
2022-03-03 $25.29 $25.29 $24.49 $24.58 $24.56 88,629
2022-03-02 $24.81 $25.21 $24.66 $25.07 $25.05 111,041
2022-03-01 $25.15 $25.15 $24.46 $24.65 $24.63 101,754
2022-02-28 $24.79 $25.22 $24.70 $25.08 $25.06 101,184
2022-02-25 $24.67 $25.15 $24.41 $24.98 $24.96 64,466
2022-02-24 $23.45 $24.92 $23.43 $24.55 $24.53 1,103,797

Capital Group Growth ETF (CGGR) News Headlines

Recent Capital Group Growth ETF (CGGR) News
Similar Companies to Capital Group Growth ETF (CGGR) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.