Canada markets closed

Capital Group Growth ETF (CGGR)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
32.14+0.05 (+0.16%)
At close: 04:00PM EDT
32.77 +0.63 (+1.96%)
After hours: 06:00PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202432.0032.1532.0032.1432.14759,158
May 20, 202431.9832.1331.9632.0932.091,160,500
May 17, 202431.9231.9531.8031.9531.95820,000
May 16, 202431.9532.0531.8331.8631.861,259,800
May 15, 202431.7432.0431.6832.0432.041,284,100
May 14, 202431.4231.6031.3931.5931.591,068,700
May 13, 202431.5531.5531.3231.4231.42717,400
May 10, 202431.6031.6831.4031.4831.481,029,300
May 09, 202431.3331.5031.2331.4831.48952,200
May 08, 202431.1731.4231.1631.3231.321,565,100
May 07, 202431.4131.5431.3031.4431.441,322,800
May 06, 202431.1031.3931.0731.3931.39932,800
May 03, 202430.8831.0030.7430.9030.901,601,900
May 02, 202430.4830.6330.1230.5530.551,746,900
May 01, 202430.3130.8230.1830.2930.291,049,000
Apr 30, 202430.7830.8530.3330.3430.34910,300
Apr 29, 202430.9430.9630.7030.9030.901,113,800
Apr 26, 202430.7330.9330.6230.8530.851,036,900
Apr 25, 202430.0230.5429.8730.4830.481,036,000
Apr 24, 202431.0431.0530.5530.7530.751,580,000
Apr 23, 202430.4630.8730.4130.8130.811,750,300
Apr 22, 202430.1930.4429.9530.2230.221,529,800
Apr 19, 202430.5030.5029.9230.0330.031,660,600
Apr 18, 202430.7030.9230.5030.5530.551,408,400
Apr 17, 202431.0931.0930.5030.6630.661,874,300
Apr 16, 202430.8731.0330.7130.8730.871,576,700
Apr 15, 202431.7331.7330.8130.8730.871,500,200
Apr 12, 202431.7931.8131.3331.4431.441,399,000
Apr 11, 202431.8832.0731.5932.0132.01914,000
Apr 10, 202431.5931.8331.5231.7631.762,002,900
Apr 09, 202432.1432.1531.6532.0032.001,570,100
Apr 08, 202432.0732.1131.9431.9931.991,111,200
Apr 05, 202431.6232.1531.6231.9731.971,893,300
Apr 04, 202432.2232.3531.5531.5731.571,404,400
Apr 03, 202431.6732.0431.6731.9531.951,436,500
Apr 02, 202431.6431.7531.5031.7331.731,183,300
Apr 01, 202432.0532.2031.9132.0432.041,235,200
Mar 28, 202432.1632.1631.9831.9931.991,009,700
Mar 27, 202432.2832.2831.9232.1632.161,118,600
Mar 26, 202432.2332.2832.0332.0632.061,165,000
Mar 25, 202431.9832.1431.9532.0632.06939,700
Mar 22, 202432.1132.1532.0032.0732.07920,300
Mar 21, 202432.2032.3432.1632.1632.161,086,200
Mar 20, 202431.5531.9731.4831.9631.961,570,500
Mar 19, 202431.2331.5131.1031.5131.511,190,400
Mar 18, 202431.4231.4831.2931.3631.361,082,500
Mar 15, 202431.2731.3231.0431.1431.141,227,800
Mar 14, 202431.5631.5931.1331.3531.351,062,200
Mar 13, 202431.5431.6231.4031.5031.501,159,300
Mar 12, 202431.3131.6031.1131.5731.571,518,900
Mar 11, 202431.3131.3131.0331.1831.181,478,000
Mar 08, 202431.7231.9131.2831.4331.43979,000
Mar 07, 202431.4431.7031.3531.6631.661,035,100
Mar 06, 202431.2631.3431.0531.1831.181,000,200
Mar 05, 202431.3031.3130.8330.9530.95994,400
Mar 04, 202431.6031.6231.4731.4831.48872,400
Mar 01, 202431.1331.5931.1331.5631.561,134,100
Feb 29, 202431.0731.1430.8231.0831.081,096,100
Feb 28, 202430.8730.9630.8330.8930.89999,600
Feb 27, 202430.9330.9930.8130.9730.971,043,900
Feb 26, 202430.8130.9030.7730.8030.80966,800
Feb 23, 202430.8830.9730.6730.7830.78814,900
Feb 22, 202430.5230.8830.4930.8130.81979,100
Feb 21, 202429.9530.0629.8230.0630.06942,400
Feb 20, 202430.2030.2529.9030.1030.101,366,600
Feb 16, 202430.5530.5530.2630.3330.331,196,400
Feb 15, 202430.2830.6130.2830.5930.591,119,700
Feb 14, 202429.9530.2529.8930.2430.241,752,900
Feb 13, 202429.6929.9129.5129.6929.691,671,200
Feb 12, 202430.3130.4830.1930.2430.24953,100
Feb 09, 202430.2530.3530.2030.3130.31868,900
Feb 08, 202430.0330.1529.9930.1330.131,482,900
Feb 07, 202429.7630.0129.7129.9729.971,110,600
Feb 06, 202429.7029.7629.5329.6829.681,251,000
Feb 05, 202429.7829.7829.4229.6129.611,379,300
Feb 02, 202429.5729.9229.4429.8529.851,918,000
Feb 01, 202428.9929.1928.8829.1629.161,505,800
Jan 31, 202429.0929.2528.7828.8128.811,169,000
Jan 30, 202429.3729.4529.3029.3529.351,190,400
Jan 29, 202429.1029.4529.0729.4529.451,348,200
Jan 26, 202429.0329.1628.9629.0529.051,278,700
Jan 25, 202428.9929.0128.7928.9828.981,490,500
Jan 24, 202429.0829.1728.8828.9128.911,452,000
Jan 23, 202428.7628.7828.5828.7228.721,074,500
Jan 22, 202428.7328.8328.6328.6828.681,842,100
Jan 19, 202428.3628.5928.2628.5828.581,261,600
Jan 18, 202428.1628.2828.0028.2728.271,408,800
Jan 17, 202427.9628.0127.7728.0028.001,073,100
Jan 16, 202428.1928.2728.0328.1428.141,349,500
Jan 12, 202428.3828.4528.2528.3128.311,252,400
Jan 11, 202428.3928.4228.0228.3228.321,425,400
Jan 10, 202428.1228.3628.0828.3028.301,353,100
Jan 09, 202427.8428.1127.8428.0328.031,071,400
Jan 08, 202427.6928.0727.6628.0628.061,146,400
Jan 05, 202427.5627.7827.5327.6227.621,337,900
Jan 04, 202427.5527.7727.5227.5527.551,002,500
Jan 03, 202427.6927.7127.5027.5427.541,364,300
Jan 02, 202428.0528.0527.7427.8927.891,989,500
Dec 29, 202328.4228.4328.1528.2328.23923,000
Dec 28, 202328.4528.5228.3928.4228.421,090,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...