Skip to main content
Capital Group Dividend Growers ETF (CGDG)
NYSEARCA: CGDG · Real-Time Price · USD
30.79
+0.32 (1.05%)
Jan 30, 2025, 12:24 PM EST - Market open

CGDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202530.5030.6630.3930.4730.47-0.10%280,785
Jan 28, 202530.5830.5830.3530.5030.50-0.07%178,639
Jan 27, 202530.4230.5930.3730.5230.52-0.75%159,373
Jan 24, 202530.6730.7930.6330.7530.750.39%319,458
Jan 23, 202530.4730.6330.3830.6330.630.69%190,583
Jan 22, 202530.5830.5830.4130.4230.42-0.46%205,993
Jan 21, 202530.2730.5630.2430.5630.561.66%213,740
Jan 17, 202530.0330.1630.0130.0630.060.30%287,999
Jan 16, 202529.7929.9729.6829.9729.971.08%239,833
Jan 15, 202529.7329.7529.5529.6529.650.68%236,234
Jan 14, 202529.4029.4529.2529.4529.450.61%374,545
Jan 13, 202529.0329.2829.0129.2729.270.10%258,901
Jan 10, 202529.6329.7129.1829.2429.24-1.45%332,656
Jan 8, 202529.6929.7129.4929.6729.67-0.30%195,738
Jan 7, 202530.0130.0129.6929.7629.76-0.13%262,953
Jan 6, 202529.9029.9629.6629.8029.800.40%212,856
Jan 3, 202529.6229.7229.5029.6829.680.61%186,197
Jan 2, 202529.7229.8129.3729.5029.50-0.47%340,560
Dec 31, 202429.6029.6629.4329.6429.640.41%270,748
Dec 30, 202429.6229.6229.3629.5229.52-0.91%804,080
Dec 27, 202429.8129.8829.6529.7929.79-0.40%363,949
Dec 26, 202429.7930.0029.7029.9129.91-0.40%361,102
Dec 24, 202429.8630.0329.7730.0329.860.84%185,077
Dec 23, 202429.6129.8129.4929.7829.610.17%376,905
Dec 20, 202429.3129.8329.3129.7329.561.33%365,037
Dec 19, 202429.6829.7629.3429.3429.18-0.24%227,500
Dec 18, 202430.2130.2129.3829.4129.25-2.55%239,168
Dec 17, 202430.2530.2730.1230.1830.01-0.76%179,729
Dec 16, 202430.4030.5230.3730.4130.240.03%847,243
Dec 13, 202430.4030.5630.3130.4030.230.93%165,360
Dec 12, 202430.2830.2830.1130.1229.95-0.53%218,318
Dec 11, 202430.4330.4330.2430.2830.11-0.03%252,067
Dec 10, 202430.4830.4830.2730.2930.12-0.69%157,706
Dec 9, 202430.7030.7030.4830.5030.33-0.29%152,730
Dec 6, 202430.6830.6830.5330.5930.42-0.16%154,904
Dec 5, 202430.6930.7030.6230.6430.470.07%204,980
Dec 4, 202430.6630.8030.5630.6230.450.20%204,720
Dec 3, 202430.7030.7030.5430.5630.39-0.13%158,386
Dec 2, 202430.7230.7230.4530.6030.43-0.07%426,902
Nov 29, 202430.4730.6330.4430.6230.450.72%543,344
Nov 27, 202430.4430.4730.3730.4030.230.30%186,218
Nov 26, 202430.4130.4130.1930.3130.14-0.30%211,907
Nov 25, 202430.4830.6030.3430.4030.230.16%195,165
Nov 22, 202430.3230.3830.2430.3530.180.30%137,871
Nov 21, 202430.1730.2930.0430.2630.090.60%216,514
Nov 20, 202430.0730.0829.8830.0829.91-216,225
Nov 19, 202429.9930.1529.8830.0829.91-0.10%405,088
Nov 18, 202429.9630.2329.9130.1129.940.64%133,693
Nov 15, 202430.0030.0529.8629.9229.75-0.53%333,188
Nov 14, 202430.3730.3730.0630.0829.91-0.43%168,116
Nov 13, 202430.3030.3830.1130.2130.04-0.33%182,432
Nov 12, 202430.5530.5530.1930.3130.14-1.30%353,124
Nov 11, 202430.8030.8030.6830.7130.54-0.19%156,020
Nov 8, 202430.7430.8130.6630.7730.60-0.06%302,926
Nov 7, 202430.8130.9030.7130.7930.620.95%173,446
Nov 6, 202430.6030.6430.2530.5030.330.26%182,222
Nov 5, 202430.2030.4230.2030.4230.251.10%132,918
Nov 4, 202430.2130.2530.0330.0929.92-0.10%199,013
Nov 1, 202430.3130.3530.0930.1229.95-0.10%233,529
Oct 31, 202430.3330.3330.0930.1529.98-1.02%184,730
Oct 30, 202430.4130.5630.3730.4630.29-0.59%163,758
Oct 29, 202430.6430.6930.5430.6430.47-0.20%182,182
Oct 28, 202430.6530.7330.6330.7030.530.46%141,486
Oct 25, 202430.8130.8930.5330.5630.39-0.39%136,200
Oct 24, 202430.7630.7930.5930.6830.510.03%162,738
Oct 23, 202430.6530.7530.5530.6730.50-0.32%171,879
Oct 22, 202430.7230.8030.6130.7730.600.10%166,251
Oct 21, 202430.9430.9430.6830.7430.57-1.00%137,350
Oct 18, 202431.0331.0530.9331.0530.880.23%115,645
Oct 17, 202431.0831.0830.9630.9830.810.13%202,895
Oct 16, 202430.8830.9530.8230.9430.770.75%193,048
Oct 15, 202431.0031.0130.6730.7130.54-1.13%323,418
Oct 14, 202430.8931.0730.8531.0630.890.68%113,109
Oct 11, 202430.6330.8630.6330.8530.680.82%263,974
Oct 10, 202430.6330.6330.5230.6030.43-0.33%79,468
Oct 9, 202430.4930.7130.4230.7030.530.52%145,305
Oct 8, 202430.5830.5830.4330.5430.37-0.16%171,026
Oct 7, 202430.6230.6830.4730.5930.42-0.36%377,375
Oct 4, 202430.6130.7030.4930.7030.530.66%303,706
Oct 3, 202430.5130.6030.4430.5030.33-0.85%155,946
Oct 2, 202430.6730.7830.6130.7630.590.33%304,520
Oct 1, 202430.7830.7830.5030.6630.49-0.20%449,790
Sep 30, 202430.7230.7430.5130.7230.55-0.42%98,996
Sep 27, 202431.0231.0330.8230.8530.55-0.26%117,022
Sep 26, 202430.8830.9730.7830.9330.631.44%256,380
Sep 25, 202430.6330.7030.4430.4930.20-0.55%201,267
Sep 24, 202430.5330.6630.5330.6630.370.52%162,712
Sep 23, 202430.4030.6030.2430.5030.210.66%149,030
Sep 20, 202430.3330.4330.2130.3030.01-0.56%141,291
Sep 19, 202430.5130.5130.3030.4730.181.23%221,473
Sep 18, 202430.2730.5130.0830.1029.81-0.43%98,773
Sep 17, 202430.4730.4730.1330.2329.94-0.56%238,162
Sep 16, 202430.3730.4230.2630.4030.110.43%181,088
Sep 13, 202430.2130.3030.2030.2729.980.43%256,671
Sep 12, 202430.0230.1429.8730.1429.850.63%132,564
Sep 11, 202429.7430.0029.3829.9529.660.60%146,507
Sep 10, 202429.8129.8129.5329.7729.48-181,394
Sep 9, 202429.7129.8329.5929.7729.480.95%105,965
Sep 6, 202429.9029.9129.4429.4929.21-1.40%161,362
Sep 5, 202430.0130.0729.8129.9129.62-0.20%184,966