Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

Capital Group International Focus Equity ETF (CGXU)

23.25
+1.81
+(8.44%)
At close: April 9 at 4:00:00 PM EDT
21.37
-1.88
(-8.09%)
After hours: April 9 at 7:34:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202521.3923.7421.2923.2523.252,432,500
Apr 8, 202522.4222.4621.1721.4421.441,713,400
Apr 7, 202521.1722.4121.1721.6321.633,158,300
Apr 4, 202522.6722.6721.8822.1222.121,734,600
Apr 3, 202524.1024.1623.7223.7523.751,260,600
Apr 2, 202524.3724.8024.3624.7424.74678,800
Apr 1, 202524.5124.7324.3924.6824.68621,600
Mar 31, 202524.4524.5424.1624.4824.48781,200
Mar 28, 202525.1225.1324.7924.8124.81778,100
Mar 27, 202525.2625.4325.1725.3725.37411,400
Mar 26, 202525.7525.7525.3125.3425.34710,300
Mar 25, 202525.9326.0425.8625.9425.94742,400
Mar 24, 202525.7425.8925.7225.8225.82606,800
Mar 21, 202525.5225.6625.4725.6525.65386,600
Mar 20, 202525.6925.8725.6425.8025.80513,000
Mar 19, 202525.8626.1925.8126.0426.042,002,600
Mar 18, 202525.8925.9025.6525.8425.84605,100
Mar 17, 202525.6325.9425.6225.8925.89727,900
Mar 14, 202525.4125.6925.3925.6625.66607,200
Mar 13, 202525.0725.1724.9425.0325.03752,300
Mar 12, 202525.3425.4025.1325.3425.341,526,300
Mar 11, 202525.0325.1724.7225.0325.03712,500
Mar 10, 202525.2825.3024.7024.9224.92922,600
Mar 7, 202525.7925.9725.5225.9525.95777,200
Mar 6, 202525.9326.1825.8125.8525.85625,400
Mar 5, 202525.8126.3025.8126.2626.26812,600
Mar 4, 202525.2925.7524.9925.4925.491,043,100
Mar 3, 202526.0226.0925.4025.5525.55747,200
Feb 28, 202525.3825.4825.2025.4725.47719,200
Feb 27, 202525.8025.8325.4625.4825.48953,900
Feb 26, 202525.8526.0725.7725.8625.86603,000
Feb 25, 202525.8625.8625.5325.7125.71792,500
Feb 24, 202525.8125.8525.5625.6325.63496,200
Feb 21, 202526.2526.2525.7025.7325.73675,800
Feb 20, 202526.1926.2526.0426.2326.23645,800
Feb 19, 202526.2726.2726.1226.1826.18598,500
Feb 18, 202526.5526.5926.5026.5926.59633,200
Feb 14, 202526.4426.4426.3326.3626.36441,800
Feb 13, 202526.0726.3826.0126.3726.37560,700
Feb 12, 202525.8326.1425.7926.0826.08592,900
Feb 11, 202525.9526.1225.9026.0926.09576,700
Feb 10, 202526.0026.0625.9626.0626.06441,700
Feb 7, 202526.1226.1825.7925.8425.84552,700
Feb 6, 202525.9326.0925.9326.0326.03479,400
Feb 5, 202525.8025.9025.6825.8925.89492,700
Feb 4, 202525.4725.8025.4725.7425.74640,200
Feb 3, 202525.1825.4425.0825.3425.34819,900
Jan 31, 202525.9626.0725.6625.6625.66776,900
Jan 30, 202525.9326.1625.8926.0426.04703,500
Jan 29, 202525.6925.7325.5625.6725.67679,100
Jan 28, 202525.5925.7025.4925.6925.69657,900
Jan 27, 202525.5725.6725.5125.6125.61821,500
Jan 24, 202525.9626.0525.9425.9425.94876,800
Jan 23, 202525.6725.8625.6325.8625.86620,900
Jan 22, 202525.7825.8225.7025.7125.71518,500
Jan 21, 202525.5825.7125.4825.6525.65940,000
Jan 17, 202525.1325.3125.1125.1325.13589,600
Jan 16, 202525.0725.1024.9425.0325.03615,200
Jan 15, 202525.0025.0024.8324.9324.93636,400
Jan 14, 202524.6924.6924.5124.6424.64741,000
Jan 13, 202524.4224.6024.4124.5924.59550,700
Jan 10, 202524.9024.9224.6424.7324.73902,700
Jan 8, 202524.9325.0024.7924.9924.99589,800
Jan 7, 202525.3225.3324.9725.0225.02761,500
Jan 6, 202525.1625.3225.1225.1825.18760,200
Jan 3, 202524.8324.9124.7624.8724.87716,400
Jan 2, 202524.7624.8624.6224.7224.72852,700
Dec 31, 202424.7424.7924.5924.6724.671,005,200
Dec 30, 202424.7324.8024.6024.7224.721,473,300
Dec 27, 202424.9224.9924.8324.9424.941,124,500
Dec 26, 2024 0.10 Dividend
Dec 26, 202425.0125.0424.9225.0025.00692,100
Dec 24, 202425.0425.1224.9325.1225.03464,600
Dec 23, 202424.8625.0324.8025.0224.93751,200
Dec 20, 202424.5525.0624.5024.9324.841,032,700
Dec 19, 202425.2325.2524.9424.9924.901,116,800
Dec 18, 202425.8425.8424.9925.0624.97520,900
Dec 17, 202425.7525.8325.6725.7825.68643,200
Dec 16, 202425.9325.9625.8325.8325.731,580,400
Dec 13, 202426.0726.0925.8625.9725.87657,200
Dec 12, 202426.2226.3026.0326.0325.93449,500
Dec 11, 202426.2726.3726.2026.3626.26585,500
Dec 10, 202426.3626.3626.1526.1726.07421,300
Dec 9, 202426.6826.7926.4626.5026.40481,100
Dec 6, 202426.5426.5426.4126.4526.35390,000
Dec 5, 202426.4126.5526.4126.4826.38588,500
Dec 4, 202426.3826.4426.3426.3926.29759,300
Dec 3, 202426.2226.3226.1426.2526.15491,400
Dec 2, 202426.1126.1825.9626.1426.04553,400
Nov 29, 202425.8226.1025.8126.1026.00247,800
Nov 27, 202425.8225.8825.6925.7825.68687,700
Nov 26, 202425.7525.7525.6025.6825.58662,700
Nov 25, 202425.8325.8725.6825.8225.72654,000
Nov 22, 202425.4225.5925.4125.5825.48913,100
Nov 21, 202425.2325.4225.1425.3725.27974,700
Nov 20, 202425.2925.3225.1425.3225.22450,400
Nov 19, 202425.0825.3425.0825.2825.18759,400
Nov 18, 202425.2425.4225.2025.4025.30576,700
Nov 15, 202425.3925.4225.1825.2625.16725,100
Nov 14, 202425.6425.6425.4325.4825.38788,600
Nov 13, 202425.6925.7025.4725.5825.48430,300
Nov 12, 202426.0026.0225.6925.8225.72470,200
Nov 11, 202426.1426.1826.0426.1126.01363,900
Nov 8, 202426.2226.2225.9226.0925.991,017,300
Nov 7, 202426.3426.5426.3226.5326.43574,500
Nov 6, 202426.0426.0825.7826.0625.96625,900
Nov 5, 202426.0326.2926.0326.2926.19330,900
Nov 4, 202426.0826.1725.9825.9825.88293,100
Nov 1, 202426.0526.1925.9825.9925.89375,800
Oct 31, 202426.1726.1725.8025.9625.86434,100
Oct 30, 202426.1826.3526.0926.3026.20426,700
Oct 29, 202426.3026.4026.2626.3326.23382,400
Oct 28, 202426.3226.4126.2226.3726.27384,200
Oct 25, 202426.3926.4826.2226.2626.16901,500
Oct 24, 202426.3226.3526.1726.3026.20832,200
Oct 23, 202426.2026.2826.0026.1526.05337,800
Oct 22, 202426.3926.4526.3426.4426.34272,900
Oct 21, 202426.5926.6326.3926.4926.39383,000
Oct 18, 202426.7726.7726.6526.7326.63585,500
Oct 17, 202426.6126.6526.5126.5626.46373,400
Oct 16, 202426.4626.5226.4426.5126.41282,600
Oct 15, 202426.8626.8726.3626.4126.31419,700
Oct 14, 202426.7826.9626.7726.9426.84379,800
Oct 11, 202426.6826.9126.6726.8726.77295,900
Oct 10, 202426.6126.6926.5026.6826.58388,200
Oct 9, 202426.5426.7126.5026.7026.60348,900
Oct 8, 202426.6326.6726.5426.6326.53389,400
Oct 7, 202426.8626.9026.7026.8426.74324,000
Oct 4, 202426.7326.9026.6726.8626.76296,900
Oct 3, 202426.6226.7126.5326.6226.52360,300
Oct 2, 202426.8826.8926.6926.8626.76509,400
Oct 1, 202427.0027.0026.6526.8526.75422,800
Sep 30, 202427.0927.0926.8226.9726.87824,700
Sep 27, 202427.4527.4527.1927.2227.12399,500
Sep 26, 202427.4627.5227.2927.4627.36429,600
Sep 25, 202426.9226.9726.7626.7926.69337,000
Sep 24, 202426.7326.9326.7226.9026.80286,000
Sep 23, 202426.5126.6026.4826.5526.45291,600
Sep 20, 202426.6226.6526.4126.5126.41437,200
Sep 19, 202426.6626.8126.5426.7726.67568,400
Sep 18, 202426.2126.4726.0026.1026.00353,000
Sep 17, 202426.2926.3226.1026.1926.09391,100
Sep 16, 202426.2426.3126.1726.2926.19315,100
Sep 13, 202426.1426.2326.1226.1726.07343,900
Sep 12, 202425.8026.1025.7426.0825.98287,700
Sep 11, 202425.5325.8125.2425.8025.70343,400
Sep 10, 202425.4925.4925.2325.4425.34288,600
Sep 9, 202425.5925.7525.5325.5725.47845,000
Sep 6, 202425.8325.8825.2525.3325.23510,000
Sep 5, 202425.8825.9925.8025.8825.78430,800
Sep 4, 202425.9126.0925.8525.9325.83380,100
Sep 3, 202426.5726.5726.0326.0725.97658,000
Aug 30, 202426.8026.8926.6726.8726.77255,000
Aug 29, 202426.7626.8626.6826.7226.62253,500
Aug 28, 202426.7426.7426.4826.6026.50278,000
Aug 27, 202426.7426.8526.6826.8226.72332,100
Aug 26, 202426.7626.8226.6826.7326.63256,800
Aug 23, 202426.6026.8626.5426.8526.75376,900
Aug 22, 202426.6426.6626.3726.3826.28251,800
Aug 21, 202426.5226.6726.4926.6226.52303,400
Aug 20, 202426.4826.5126.3326.3826.28310,400
Aug 19, 202426.3426.5526.3226.5526.45275,400
Aug 16, 202426.1226.3026.1126.2626.16339,600
Aug 15, 202425.8626.1225.8626.0825.98527,700
Aug 14, 202425.6125.6725.5225.6525.55317,100
Aug 13, 202425.3625.6125.3325.6025.50226,000
Aug 12, 202425.2025.2825.1225.1925.09348,200
Aug 9, 202425.0525.2225.0025.2125.11648,200
Aug 8, 202424.7525.0824.6525.0524.96777,500
Aug 7, 202424.7924.8724.3924.4224.33434,400
Aug 6, 202424.1624.5324.0724.3424.25621,200
Aug 5, 202423.7024.4323.5624.2724.18987,000
Aug 2, 202424.7824.8124.5024.6924.60469,300
Aug 1, 202425.7325.7425.0025.1525.05377,500
Jul 31, 202425.9026.0625.8625.9725.87349,500
Jul 30, 202425.5125.5525.3225.4125.31332,000
Jul 29, 202425.5625.5725.4125.4625.36547,700
Jul 26, 202425.5325.6725.4825.6325.531,117,000
Jul 25, 202425.2725.5225.0425.3125.21578,100
Jul 24, 202425.8225.9025.5225.5225.42268,200
Jul 23, 202426.0126.0425.9125.9325.83416,200
Jul 22, 202426.0626.0925.9226.0725.97286,800
Jul 19, 202425.9726.0025.8925.9425.84125,600
Jul 18, 202426.4726.4725.9926.0325.93287,000
Jul 17, 202426.5926.6326.3926.4526.35553,100
Jul 16, 202426.7126.8526.6426.8526.75328,300
Jul 15, 202426.9326.9326.7226.7626.66421,900
Jul 12, 202426.8427.0526.8426.9826.88991,500
Jul 11, 202426.7626.8026.6026.6626.56419,600
Jul 10, 202426.4526.6226.4426.6226.52758,300
Jul 9, 202426.3526.3726.2526.3326.23422,900
Jul 8, 202426.4726.4726.3126.3326.23605,400
Jul 5, 202426.3926.4226.2326.4026.30284,600
Jul 3, 202426.0226.1826.0226.1526.05289,400
Jul 2, 202425.6325.8325.6025.8325.73538,600
Jul 1, 202425.7925.8125.6225.6825.58401,000
Jun 28, 2024 0.15 Dividend
Jun 28, 202425.8225.8525.5825.7225.62250,600
Jun 27, 202425.9826.0125.8725.9625.71414,000
Jun 26, 202425.8225.9225.8025.8925.64278,400
Jun 25, 202425.7225.8925.6825.8625.61308,900
Jun 24, 202425.7525.9025.7125.7425.49294,700
Jun 21, 202425.6525.7325.5925.7025.45352,000
Jun 20, 202425.8025.8825.7325.8225.57315,900
Jun 18, 202425.6225.7625.6225.7425.49651,300
Jun 17, 202425.6225.7425.4825.7225.47366,600
Jun 14, 202425.5225.6325.4525.6325.38263,600
Jun 13, 202426.0526.0525.7525.8425.59384,400
Jun 12, 202426.2926.3126.0826.1325.88323,500
Jun 11, 202425.9325.9525.7525.9125.66493,200
Jun 10, 202426.0226.2225.9526.1925.94784,900
Jun 7, 202426.2026.2326.0626.0825.83337,400
Jun 6, 202426.2626.3526.2426.3526.092,594,000
Jun 5, 202426.0526.1725.9426.1725.92497,200
Jun 4, 202425.8925.9125.6925.8525.60574,100
Jun 3, 202426.2526.2526.0026.1325.88446,000
May 31, 202426.1126.1225.8526.1125.86431,400
May 30, 202425.9926.0925.9526.0225.77437,600
May 29, 202426.0226.0625.9325.9625.71430,500
May 28, 202426.4426.4626.3026.4126.15370,900
May 24, 202426.3226.5126.3126.4426.18233,200
May 23, 202426.5926.6226.1526.2225.97405,300
May 22, 202426.5726.5726.2726.3626.10365,600
May 21, 202426.6026.6926.5726.6726.41395,000
May 20, 202426.6626.7826.6426.7226.46676,400
May 17, 202426.5226.6626.4826.6626.40456,700
May 16, 202426.5826.6026.4726.4726.21397,000
May 15, 202426.5526.6726.4726.6726.41590,100
May 14, 202426.1526.3226.1526.3226.06561,700
May 13, 202426.1226.1326.0526.0825.83605,500
May 10, 202426.1126.1725.9926.0125.76453,400
May 9, 202425.9326.0225.8926.0025.75361,200
May 8, 202425.8825.9525.8125.9425.69477,300
May 7, 202426.1326.1326.0326.0925.84259,700
May 6, 202425.9526.1425.9526.1225.87655,800
May 3, 202425.7525.9125.7125.8825.63542,700
May 2, 202425.5125.6025.3325.5425.29739,900
May 1, 202425.3025.6025.1825.3225.072,097,000
Apr 30, 202425.6125.6925.3625.3725.12571,600
Apr 29, 202425.6425.6825.5425.6825.43565,400
Apr 26, 202425.4125.6125.3925.6025.35569,100
Apr 25, 202424.9725.2524.9225.2324.99679,900
Apr 24, 202425.3925.4125.2025.3025.05628,700
Apr 23, 202425.1525.3925.1025.3625.11552,700
Apr 22, 202424.9125.1624.8625.0824.84431,300
Apr 19, 202424.9425.0024.7524.8324.59584,800
Apr 18, 202424.9425.1024.8624.9224.68650,900
Apr 17, 202425.0425.0724.8224.9124.67529,100
Apr 16, 202424.8424.9624.7424.8624.62536,400
Apr 15, 202425.4125.4324.9725.0224.78549,900
Apr 12, 202425.3625.4325.0825.1324.89551,000
Apr 11, 202425.6325.6325.3525.6125.36369,300
Apr 10, 202425.5225.6425.4525.5525.30634,900

Related Tickers