Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	46.02	46.28	45.99	46.25	2,128,356	+0.32(+0.70%)
May 07, 2026	46.12	46.37	45.71	45.93	2,007,558	-0.06(-0.13%)
May 06, 2026	45.58	46.03	45.56	45.99	2,505,103	+0.84(+1.86%)
May 05, 2026	45.23	45.34	45.12	45.15	1,834,188	+0.29(+0.65%)
May 04, 2026	44.88	45.17	44.59	44.86	4,826,470	+0.01(+0.02%)
May 01, 2026	44.74	45.06	44.72	44.85	1,992,588	+0.21(+0.47%)
Apr 30, 2026	44.47	44.68	43.90	44.64	1,806,729	+0.37(+0.84%)
Apr 29, 2026	44.37	44.37	44.02	44.27	2,292,473	-0.01(-0.02%)
Apr 28, 2026	44.39	44.52	44.05	44.28	2,407,321	-0.47(-1.05%)
Apr 27, 2026	44.52	44.80	44.52	44.75	1,615,030	+0.19(+0.43%)
Apr 24, 2026	44.34	44.64	44.12	44.56	2,254,875	+0.42(+0.95%)
Apr 23, 2026	44.46	44.55	43.70	44.14	3,063,831	-0.58(-1.30%)
Apr 22, 2026	44.53	44.74	44.41	44.72	2,652,124	+0.61(+1.38%)
Apr 21, 2026	44.69	44.76	44.00	44.11	3,011,540	-0.43(-0.97%)
Apr 20, 2026	44.62	44.70	44.22	44.54	2,206,211	-0.24(-0.54%)
Apr 17, 2026	44.53	45.02	44.50	44.78	2,919,798	+0.64(+1.45%)
Apr 16, 2026	44.25	44.31	43.90	44.14	2,556,521	-0.02(-0.05%)
Apr 15, 2026	43.70	44.20	43.63	44.16	3,555,279	+0.64(+1.47%)
Apr 14, 2026	42.89	43.57	42.85	43.52	3,198,166	+0.91(+2.14%)
Apr 13, 2026	41.81	42.64	41.81	42.61	3,680,951	+0.65(+1.55%)
Apr 10, 2026	42.15	42.24	41.84	41.96	1,771,689	-0.07(-0.17%)
Apr 09, 2026	41.88	42.13	41.53	42.03	3,081,184	+0.14(+0.33%)
Apr 08, 2026	42.32	42.37	41.65	41.89	3,526,477	+1.24(+3.05%)
Apr 07, 2026	40.47	40.66	40.00	40.65	2,872,339	+0.06(+0.15%)
Apr 06, 2026	40.48	40.80	40.37	40.59	2,344,549	+0.18(+0.45%)
Apr 02, 2026	39.78	40.70	39.64	40.41	3,570,645	-0.19(-0.47%)
Apr 01, 2026	40.57	40.94	40.31	40.60	3,649,777	+0.41(+1.02%)
Mar 31, 2026	39.22	40.26	39.20	40.19	4,892,704	+1.46(+3.77%)
Mar 30, 2026	39.36	39.36	38.55	38.73	4,725,075	-0.29(-0.74%)
Mar 27, 2026	39.65	39.65	38.94	39.02	4,725,133	-0.87(-2.18%)
Mar 26, 2026	40.52	40.73	39.86	39.89	3,310,266	-1.04(-2.54%)
Mar 25, 2026	41.12	41.35	40.75	40.93	2,433,071	+0.23(+0.57%)
Mar 24, 2026	40.81	40.92	40.52	40.70	4,146,796	-0.35(-0.85%)
Mar 23, 2026	41.17	41.61	40.94	41.05	4,899,012	+0.53(+1.31%)
Mar 20, 2026	41.22	41.22	40.24	40.52	5,391,000	-0.83(-2.01%)
Mar 19, 2026	41.16	41.56	41.00	41.35	3,826,053	-0.31(-0.74%)
Mar 18, 2026	42.06	42.23	41.63	41.66	3,951,546	-0.57(-1.35%)
Mar 17, 2026	42.31	42.52	42.17	42.23	3,686,197	+0.12(+0.28%)
Mar 16, 2026	41.99	42.32	41.95	42.11	3,541,689	+0.62(+1.49%)
Mar 13, 2026	42.04	42.27	41.41	41.49	3,661,102	-0.37(-0.88%)
Mar 12, 2026	42.40	42.53	41.83	41.86	4,693,040	-1.01(-2.36%)
Mar 11, 2026	42.96	43.16	42.61	42.87	3,411,082	+0.05(+0.12%)
Mar 10, 2026	43.00	43.30	42.71	42.82	5,492,424	-0.08(-0.19%)
Mar 09, 2026	41.86	43.00	41.54	42.90	6,346,094	+0.61(+1.44%)
Mar 06, 2026	42.35	42.65	42.12	42.29	4,289,721	-0.75(-1.74%)
Mar 05, 2026	43.01	43.37	42.53	43.04	5,834,091	-0.10(-0.23%)
Mar 04, 2026	42.80	43.33	42.70	43.14	3,995,477	+0.58(+1.36%)
Mar 03, 2026	42.15	42.73	41.61	42.56	7,354,829	-0.57(-1.32%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Daily Courier: Single Column

Daily Courier

Capital Group Growth ETF (NY:CGGR)

Historical Prices

Contact us

Sections

Services

Search