$33.25
-0.360 (-1.07%)
At Close: Jul 24, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.60 | $35.17 | Friday, 24th Jul 2026 CGXU stock ended at $33.25. This is 1.07% less than the trading day before Thursday, 23rd Jul 2026. During the day the stock fluctuated 1.20% from a day low at $33.20 to a day high of $33.60. |
| 90 days | $31.19 | $36.27 | |
| 52 weeks | $26.31 | $36.27 |
Historical Capital Group International Focus Equity Etf prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 24, 2026 | $33.46 | $33.60 | $33.20 | $33.25 | 871 196 |
| Jul 23, 2026 | $33.55 | $33.78 | $33.36 | $33.61 | 659 287 |
| Jul 22, 2026 | $33.77 | $34.02 | $33.77 | $33.83 | 702 476 |
| Jul 21, 2026 | $33.70 | $34.07 | $33.58 | $34.01 | 498 495 |
| Jul 20, 2026 | $33.30 | $33.44 | $33.12 | $33.16 | 760 624 |
| Jul 17, 2026 | $32.80 | $33.36 | $32.60 | $33.14 | 1 320 071 |
| Jul 16, 2026 | $33.67 | $33.76 | $33.44 | $33.54 | 906 739 |
| Jul 15, 2026 | $34.27 | $34.31 | $33.74 | $34.13 | 1 346 062 |
| Jul 14, 2026 | $34.18 | $34.32 | $34.08 | $34.13 | 1 005 545 |
| Jul 13, 2026 | $34.05 | $34.07 | $33.56 | $33.62 | 933 909 |
| Jul 10, 2026 | $34.34 | $34.54 | $34.13 | $34.43 | 635 768 |
| Jul 09, 2026 | $34.08 | $34.45 | $34.02 | $34.31 | 714 684 |
| Jul 08, 2026 | $33.43 | $33.87 | $33.31 | $33.84 | 772 896 |
| Jul 07, 2026 | $34.30 | $34.30 | $33.71 | $33.86 | 964 128 |
| Jul 06, 2026 | $34.57 | $34.74 | $34.54 | $34.69 | 907 654 |
| Jul 02, 2026 | $34.31 | $34.81 | $33.77 | $34.11 | 1 166 213 |
| Jul 01, 2026 | $34.23 | $34.37 | $34.02 | $34.03 | 1 543 883 |
| Jun 30, 2026 | $34.27 | $34.65 | $34.24 | $34.62 | 909 300 |
| Jun 29, 2026 | $34.31 | $34.68 | $33.95 | $34.66 | 919 905 |
| Jun 26, 2026 | $34.20 | $34.67 | $34.08 | $34.42 | 1 127 |
| Jun 25, 2026 | $35.10 | $35.17 | $34.37 | $34.73 | 824 421 |
| Jun 24, 2026 | $34.37 | $34.44 | $34.00 | $34.23 | 1 512 824 |
| Jun 23, 2026 | $34.39 | $34.83 | $34.34 | $34.46 | 1 093 480 |
| Jun 22, 2026 | $36.07 | $36.14 | $35.92 | $36.01 | 741 559 |
| Jun 18, 2026 | $36.04 | $36.21 | $35.90 | $36.10 | 662 687 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CGXU stock historical prices to predict future price movements?
Trend Analysis: Examine the CGXU stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CGXU stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy CGXU