Capital Group Dividend Growers ETF (CGDG)

CGDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	35.87	35.96	35.75	35.93	-	0.81%	1,917,508
Dec 31, 2025	35.82	35.90	35.62	35.64	35.64	-0.59%	563,798
Dec 30, 2025	35.92	35.94	35.83	35.85	35.85	-0.03%	618,602
Dec 29, 2025	35.86	35.92	35.78	35.86	35.86	-0.19%	893,474
Dec 26, 2025	35.95	35.95	35.82	35.93	35.93	-0.31%	346,665
Dec 24, 2025	35.97	36.07	35.92	36.04	35.86	0.22%	430,793
Dec 23, 2025	35.88	35.97	35.85	35.96	35.78	0.33%	685,065
Dec 22, 2025	35.74	35.86	35.69	35.84	35.66	0.53%	657,445
Dec 19, 2025	35.57	35.77	35.54	35.65	35.47	0.45%	775,633
Dec 18, 2025	35.60	35.64	35.41	35.49	35.31	0.48%	927,603
Dec 17, 2025	35.54	35.57	35.28	35.32	35.14	-0.54%	701,983
Dec 16, 2025	35.67	35.67	35.40	35.51	35.33	-0.50%	721,276
Dec 15, 2025	35.77	35.83	35.60	35.69	35.51	0.51%	947,942
Dec 12, 2025	35.77	35.77	35.44	35.51	35.33	-0.81%	1,120,536
Dec 11, 2025	35.68	35.86	35.62	35.80	35.62	0.45%	757,541
Dec 10, 2025	35.31	35.74	35.29	35.64	35.46	0.85%	606,645
Dec 9, 2025	35.44	35.49	35.33	35.34	35.16	-0.17%	671,669
Dec 8, 2025	35.59	35.59	35.36	35.40	35.22	-0.20%	454,582
Dec 5, 2025	35.61	35.68	35.46	35.47	35.29	-0.28%	592,224
Dec 4, 2025	35.63	35.66	35.49	35.57	35.39	-0.14%	472,776
Dec 3, 2025	35.50	35.66	35.46	35.62	35.44	0.74%	559,712
Dec 2, 2025	35.51	35.51	35.29	35.36	35.18	-0.11%	604,526
Dec 1, 2025	35.64	35.64	35.40	35.40	35.22	-1.06%	514,132
Nov 28, 2025	35.66	35.79	35.58	35.78	35.60	0.39%	268,659
Nov 26, 2025	35.39	35.74	35.39	35.64	35.46	0.88%	737,876
Nov 25, 2025	35.01	35.35	34.91	35.33	35.15	1.41%	661,556
Nov 24, 2025	34.68	34.90	34.66	34.84	34.66	0.46%	702,830
Nov 21, 2025	34.42	34.82	34.35	34.68	34.50	1.26%	618,298
Nov 20, 2025	34.91	34.99	34.24	34.25	34.08	-1.15%	901,289
Nov 19, 2025	34.67	34.82	34.51	34.65	34.47	-0.09%	675,511
Nov 18, 2025	34.70	34.84	34.52	34.68	34.50	-0.54%	631,832
Nov 17, 2025	35.08	35.17	34.75	34.87	34.69	-0.97%	672,208
Nov 14, 2025	35.04	35.29	34.94	35.21	35.03	-0.23%	643,420
Nov 13, 2025	35.59	35.61	35.24	35.29	35.11	-0.98%	647,978
Nov 12, 2025	35.61	35.75	35.61	35.64	35.46	0.39%	560,112
Nov 11, 2025	35.39	35.56	35.35	35.50	35.32	0.62%	400,769
Nov 10, 2025	35.14	35.31	35.03	35.28	35.10	0.94%	622,348
Nov 7, 2025	34.70	34.96	34.58	34.95	34.77	0.55%	481,640
Nov 6, 2025	34.91	34.91	34.70	34.76	34.58	-0.40%	435,871
Nov 5, 2025	34.72	34.99	34.72	34.90	34.72	0.75%	482,120
Nov 4, 2025	34.64	34.83	34.58	34.64	34.46	-0.43%	577,442
Nov 3, 2025	34.91	34.91	34.66	34.79	34.61	-0.23%	526,248
Oct 31, 2025	34.91	34.94	34.73	34.87	34.69	-0.20%	444,675
Oct 30, 2025	34.97	35.06	34.90	34.94	34.76	-0.48%	560,896
Oct 29, 2025	35.29	35.30	34.93	35.11	34.93	-0.59%	682,693
Oct 28, 2025	35.43	35.43	35.25	35.32	35.14	-0.17%	747,834
Oct 27, 2025	35.38	35.40	35.25	35.38	35.20	0.60%	702,541
Oct 24, 2025	35.22	35.25	35.16	35.17	34.99	0.43%	343,900
Oct 23, 2025	34.98	35.12	34.95	35.02	34.84	0.40%	831,209
Oct 22, 2025	34.97	35.00	34.75	34.88	34.70	-0.11%	612,439

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.