UK markets open in 3 hours 22 minutes

Capital Group US Equity (CUSEX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
34.62-0.10 (-0.29%)
At close: 08:00PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202434.6234.6234.6234.6234.62-
27 Jun 202434.7234.7234.7234.7234.72-
26 Jun 202434.8134.8134.8134.8134.81-
25 Jun 202434.8334.8334.8334.8334.83-
24 Jun 202434.8034.8034.8034.8034.80-
21 Jun 202434.8134.8134.8134.8134.81-
20 Jun 202434.8834.8834.8834.8834.88-
18 Jun 202434.9334.9334.9334.9334.93-
17 Jun 202434.8834.8834.8834.8834.88-
14 Jun 202434.5134.5134.5134.5134.51-
13 Jun 202434.5534.5534.5534.5534.55-
12 Jun 202434.4434.4434.4434.4434.44-
11 Jun 202434.2334.2334.2334.2334.23-
10 Jun 202434.1634.1634.1634.1634.16-
07 Jun 202433.9733.9733.9733.9733.97-
06 Jun 202434.0734.0734.0734.0734.07-
05 Jun 202434.0834.0834.0834.0834.08-
04 Jun 202433.6433.6433.6433.6433.64-
03 Jun 202433.5833.5833.5833.5833.58-
31 May 202433.6833.6833.6833.6833.68-
30 May 202433.3933.3933.3933.3933.39-
29 May 202433.5833.5833.5833.5833.58-
28 May 202433.9333.9333.9333.9333.93-
24 May 202434.0934.0934.0934.0934.09-
23 May 202433.8933.8933.8933.8933.89-
22 May 202434.2034.2034.2034.2034.20-
21 May 202434.2734.2734.2734.2734.27-
20 May 202434.1934.1934.1934.1934.19-
17 May 202434.1534.1534.1534.1534.15-
16 May 202434.1234.1234.1234.1234.12-
15 May 202434.2234.2234.2234.2234.22-
14 May 202433.8433.8433.8433.8433.84-
13 May 202433.7033.7033.7033.7033.70-
10 May 202433.7633.7633.7633.7633.76-
09 May 202433.6533.6533.6533.6533.65-
08 May 202433.4733.4733.4733.4733.47-
07 May 202433.4033.4033.4033.4033.40-
06 May 202433.2733.2733.2733.2733.27-
03 May 202432.9332.9332.9332.9332.93-
02 May 202432.6132.6132.6132.6132.61-
01 May 202432.4832.4832.4832.4832.48-
30 Apr 202432.5832.5832.5832.5832.58-
29 Apr 202433.0433.0433.0433.0433.04-
26 Apr 202433.0533.0533.0533.0533.05-
25 Apr 202432.8232.8232.8232.8232.82-
24 Apr 202432.9332.9332.9332.9332.93-
23 Apr 202432.9332.9332.9332.9332.93-
22 Apr 202432.5632.5632.5632.5632.56-
19 Apr 202432.3232.3232.3232.3232.32-
18 Apr 202432.4332.4332.4332.4332.43-
17 Apr 202432.5332.5332.5332.5332.53-
16 Apr 202432.6732.6732.6732.6732.67-
15 Apr 202432.6532.6532.6532.6532.65-
12 Apr 202433.0233.0233.0233.0233.02-
11 Apr 202433.4933.4933.4933.4933.49-
10 Apr 202433.2833.2833.2833.2833.28-
09 Apr 202433.6033.6033.6033.6033.60-
08 Apr 202433.5633.5633.5633.5633.56-
05 Apr 202433.5133.5133.5133.5133.51-
04 Apr 202433.1133.1133.1133.1133.11-
03 Apr 202433.5433.5433.5433.5433.54-
02 Apr 202433.4933.4933.4933.4933.49-
01 Apr 202433.7133.7133.7133.7133.71-
28 Mar 202433.7633.7633.7633.7633.76-
27 Mar 202433.7233.7233.7233.7233.72-
27 Mar 20240.079 Dividend
26 Mar 202433.5633.5633.5633.5633.48-
25 Mar 202433.5833.5833.5833.5833.50-
22 Mar 202433.6933.6933.6933.6933.61-
21 Mar 202433.7833.7833.7833.7833.70-
20 Mar 202433.5933.5933.5933.5933.51-
19 Mar 202433.3333.3333.3333.3333.25-
18 Mar 202433.1533.1533.1533.1533.07-
15 Mar 202433.0133.0133.0133.0132.93-
14 Mar 202433.2733.2733.2733.2733.19-
13 Mar 202433.3033.3033.3033.3033.22-
12 Mar 202433.3333.3333.3333.3333.25-
11 Mar 202433.0833.0833.0833.0833.00-
08 Mar 202433.0933.0933.0933.0933.01-
07 Mar 202433.2933.2933.2933.2933.21-
06 Mar 202432.9632.9632.9632.9632.88-
05 Mar 202432.8332.8332.8332.8332.75-
04 Mar 202433.1533.1533.1533.1533.07-
01 Mar 202433.1633.1633.1633.1633.08-
29 Feb 202432.9032.9032.9032.9032.82-
28 Feb 202432.8232.8232.8232.8232.74-
27 Feb 202432.8032.8032.8032.8032.72-
26 Feb 202432.7332.7332.7332.7332.65-
23 Feb 202432.8332.8332.8332.8332.75-
22 Feb 202432.8032.8032.8032.8032.72-
21 Feb 202432.2232.2232.2232.2232.14-
20 Feb 202432.1032.1032.1032.1032.02-
16 Feb 202432.2232.2232.2232.2232.14-
15 Feb 202432.3432.3432.3432.3432.26-
14 Feb 202432.1132.1132.1132.1132.03-
13 Feb 202431.7831.7831.7831.7831.71-
12 Feb 202432.1732.1732.1732.1732.09-
09 Feb 202432.2532.2532.2532.2532.17-
08 Feb 202432.0632.0632.0632.0631.98-
07 Feb 202432.0632.0632.0632.0631.98-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...