Capital Group Dividend Growers ETF (CGDG)
NYSEARCA: CGDG · Real-Time Price · USD
30.15
-0.31 (-1.02%)
Oct 31, 2024, 4:00 PM EDT - Market closed
CGDG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 31, 2024 | 30.33 | 30.33 | 30.09 | 30.16 | 30.16 | -0.98% | 184,726 |
Oct 30, 2024 | 30.41 | 30.56 | 30.37 | 30.46 | 30.46 | -0.59% | 163,800 |
Oct 29, 2024 | 30.64 | 30.69 | 30.54 | 30.64 | 30.64 | -0.20% | 182,200 |
Oct 28, 2024 | 30.65 | 30.73 | 30.63 | 30.70 | 30.70 | 0.46% | 141,500 |
Oct 25, 2024 | 30.81 | 30.89 | 30.53 | 30.56 | 30.56 | -0.39% | 136,200 |
Oct 24, 2024 | 30.76 | 30.79 | 30.59 | 30.68 | 30.68 | 0.03% | 162,738 |
Oct 23, 2024 | 30.65 | 30.75 | 30.55 | 30.67 | 30.67 | -0.32% | 171,900 |
Oct 22, 2024 | 30.72 | 30.80 | 30.61 | 30.77 | 30.77 | 0.10% | 166,300 |
Oct 21, 2024 | 30.94 | 30.94 | 30.68 | 30.74 | 30.74 | -1.00% | 137,400 |
Oct 18, 2024 | 31.03 | 31.05 | 30.93 | 31.05 | 31.05 | 0.23% | 115,645 |
Oct 17, 2024 | 31.08 | 31.08 | 30.96 | 30.98 | 30.98 | 0.13% | 202,900 |
Oct 16, 2024 | 30.88 | 30.95 | 30.82 | 30.94 | 30.94 | 0.75% | 193,048 |
Oct 15, 2024 | 31.00 | 31.01 | 30.67 | 30.71 | 30.71 | -1.13% | 323,418 |
Oct 14, 2024 | 30.89 | 31.07 | 30.85 | 31.06 | 31.06 | 0.68% | 113,109 |
Oct 11, 2024 | 30.63 | 30.86 | 30.63 | 30.85 | 30.85 | 0.82% | 264,000 |
Oct 10, 2024 | 30.63 | 30.63 | 30.52 | 30.60 | 30.60 | -0.33% | 79,500 |
Oct 9, 2024 | 30.49 | 30.71 | 30.42 | 30.70 | 30.70 | 0.52% | 145,305 |
Oct 8, 2024 | 30.58 | 30.58 | 30.43 | 30.54 | 30.54 | -0.16% | 171,026 |
Oct 7, 2024 | 30.62 | 30.68 | 30.47 | 30.59 | 30.59 | -0.36% | 377,400 |
Oct 4, 2024 | 30.61 | 30.70 | 30.49 | 30.70 | 30.70 | 0.66% | 303,706 |
Oct 3, 2024 | 30.51 | 30.60 | 30.44 | 30.50 | 30.50 | -0.85% | 155,946 |
Oct 2, 2024 | 30.67 | 30.78 | 30.61 | 30.76 | 30.76 | 0.33% | 304,520 |
Oct 1, 2024 | 30.78 | 30.78 | 30.50 | 30.66 | 30.66 | -0.20% | 449,800 |
Sep 30, 2024 | 30.72 | 30.74 | 30.51 | 30.72 | 30.72 | -0.42% | 99,000 |
Sep 27, 2024 | 31.02 | 31.03 | 30.82 | 30.85 | 30.72 | -0.26% | 117,022 |
Sep 26, 2024 | 30.88 | 30.97 | 30.78 | 30.93 | 30.80 | 1.44% | 256,400 |
Sep 25, 2024 | 30.63 | 30.70 | 30.44 | 30.49 | 30.37 | -0.55% | 201,300 |
Sep 24, 2024 | 30.53 | 30.66 | 30.53 | 30.66 | 30.54 | 0.52% | 162,712 |
Sep 23, 2024 | 30.40 | 30.60 | 30.24 | 30.50 | 30.38 | 0.66% | 149,030 |
Sep 20, 2024 | 30.33 | 30.43 | 30.21 | 30.30 | 30.18 | -0.56% | 141,300 |
Sep 19, 2024 | 30.51 | 30.51 | 30.30 | 30.47 | 30.35 | 1.23% | 221,500 |
Sep 18, 2024 | 30.27 | 30.51 | 30.08 | 30.10 | 29.98 | -0.43% | 98,800 |
Sep 17, 2024 | 30.47 | 30.47 | 30.13 | 30.23 | 30.11 | -0.56% | 238,200 |
Sep 16, 2024 | 30.37 | 30.42 | 30.26 | 30.40 | 30.28 | 0.43% | 181,100 |
Sep 13, 2024 | 30.21 | 30.30 | 30.20 | 30.27 | 30.15 | 0.43% | 256,700 |
Sep 12, 2024 | 30.02 | 30.14 | 29.87 | 30.14 | 30.02 | 0.63% | 132,600 |
Sep 11, 2024 | 29.74 | 30.00 | 29.38 | 29.95 | 29.83 | 0.60% | 146,507 |
Sep 10, 2024 | 29.81 | 29.81 | 29.53 | 29.77 | 29.65 | - | 181,400 |
Sep 9, 2024 | 29.71 | 29.83 | 29.59 | 29.77 | 29.65 | 0.95% | 106,000 |
Sep 6, 2024 | 29.90 | 29.91 | 29.44 | 29.49 | 29.37 | -1.40% | 161,400 |
Sep 5, 2024 | 30.01 | 30.07 | 29.81 | 29.91 | 29.79 | -0.20% | 185,000 |
Sep 4, 2024 | 29.87 | 30.08 | 29.86 | 29.97 | 29.85 | -0.07% | 109,910 |
Sep 3, 2024 | 30.19 | 30.36 | 29.90 | 29.99 | 29.87 | -1.32% | 205,426 |
Aug 30, 2024 | 30.32 | 30.41 | 30.10 | 30.39 | 30.27 | 0.50% | 106,719 |
Aug 29, 2024 | 30.28 | 30.36 | 30.16 | 30.24 | 30.12 | - | 246,519 |
Aug 28, 2024 | 30.30 | 30.36 | 30.10 | 30.24 | 30.12 | -0.20% | 122,800 |
Aug 27, 2024 | 30.22 | 30.31 | 30.19 | 30.30 | 30.18 | 0.30% | 183,424 |
Aug 26, 2024 | 30.29 | 30.29 | 30.16 | 30.21 | 30.09 | -0.13% | 109,403 |
Aug 23, 2024 | 30.07 | 30.27 | 29.97 | 30.25 | 30.13 | 1.31% | 751,645 |
Aug 22, 2024 | 30.07 | 30.11 | 29.79 | 29.86 | 29.74 | -0.40% | 169,533 |
Aug 21, 2024 | 29.92 | 30.01 | 29.84 | 29.98 | 29.86 | 0.47% | 100,008 |
Aug 20, 2024 | 29.93 | 29.94 | 29.78 | 29.84 | 29.72 | -0.40% | 140,900 |
Aug 19, 2024 | 29.82 | 29.96 | 29.79 | 29.96 | 29.84 | 0.81% | 158,200 |
Aug 16, 2024 | 29.62 | 29.73 | 29.59 | 29.72 | 29.60 | 0.37% | 246,800 |
Aug 15, 2024 | 29.55 | 29.65 | 29.48 | 29.61 | 29.49 | 0.99% | 127,800 |
Aug 14, 2024 | 29.32 | 29.35 | 29.20 | 29.32 | 29.20 | 0.14% | 238,610 |
Aug 13, 2024 | 29.04 | 29.29 | 28.98 | 29.28 | 29.16 | 1.53% | 330,700 |
Aug 12, 2024 | 28.86 | 28.91 | 28.74 | 28.84 | 28.72 | -0.03% | 115,100 |
Aug 9, 2024 | 28.78 | 28.89 | 28.39 | 28.85 | 28.73 | 0.28% | 142,600 |
Aug 8, 2024 | 28.54 | 28.77 | 28.45 | 28.77 | 28.65 | 1.80% | 154,008 |
Aug 7, 2024 | 28.53 | 28.74 | 28.24 | 28.26 | 28.14 | -0.32% | 133,239 |
Aug 6, 2024 | 28.08 | 28.63 | 28.08 | 28.35 | 28.23 | 0.71% | 225,344 |
Aug 5, 2024 | 28.01 | 28.37 | 27.84 | 28.15 | 28.04 | -2.02% | 268,200 |
Aug 2, 2024 | 28.84 | 28.98 | 28.49 | 28.73 | 28.61 | -1.14% | 187,744 |
Aug 1, 2024 | 29.45 | 29.51 | 28.95 | 29.06 | 28.94 | -1.26% | 148,415 |
Jul 31, 2024 | 29.43 | 29.57 | 29.31 | 29.43 | 29.31 | 1.24% | 158,835 |
Jul 30, 2024 | 29.19 | 29.24 | 28.98 | 29.07 | 28.95 | -0.10% | 119,600 |
Jul 29, 2024 | 29.19 | 29.20 | 29.03 | 29.10 | 28.98 | -0.41% | 180,700 |
Jul 26, 2024 | 29.11 | 29.31 | 29.06 | 29.22 | 29.10 | 1.18% | 605,505 |
Jul 25, 2024 | 28.79 | 29.20 | 28.76 | 28.88 | 28.76 | 0.28% | 7,850,829 |
Jul 24, 2024 | 29.06 | 29.15 | 28.76 | 28.80 | 28.68 | -1.20% | 174,600 |
Jul 23, 2024 | 29.16 | 29.23 | 29.11 | 29.15 | 29.03 | -0.17% | 157,300 |
Jul 22, 2024 | 29.08 | 29.20 | 29.01 | 29.20 | 29.08 | 0.79% | 129,800 |
Jul 19, 2024 | 29.08 | 29.13 | 28.96 | 28.97 | 28.85 | -0.45% | 91,300 |
Jul 18, 2024 | 29.36 | 29.50 | 29.03 | 29.10 | 28.98 | -0.75% | 4,450,900 |
Jul 17, 2024 | 29.27 | 29.46 | 29.27 | 29.32 | 29.20 | -0.68% | 130,100 |
Jul 16, 2024 | 29.29 | 29.52 | 29.26 | 29.52 | 29.40 | 0.99% | 183,149 |
Jul 15, 2024 | 29.36 | 29.38 | 29.22 | 29.23 | 29.11 | -0.41% | 92,600 |
Jul 12, 2024 | 29.30 | 29.50 | 29.26 | 29.35 | 29.23 | 0.51% | 103,102 |
Jul 11, 2024 | 29.07 | 29.27 | 29.07 | 29.20 | 29.08 | 0.83% | 4,618,100 |
Jul 10, 2024 | 28.82 | 28.96 | 28.79 | 28.96 | 28.84 | 0.94% | 189,410 |
Jul 9, 2024 | 28.76 | 28.76 | 28.63 | 28.69 | 28.57 | -0.31% | 187,105 |
Jul 8, 2024 | 28.87 | 28.90 | 28.75 | 28.78 | 28.66 | -0.17% | 72,619 |
Jul 5, 2024 | 28.88 | 28.99 | 28.67 | 28.83 | 28.71 | 0.07% | 59,200 |
Jul 3, 2024 | 28.74 | 28.87 | 28.74 | 28.81 | 28.69 | 0.70% | 161,624 |
Jul 2, 2024 | 28.43 | 28.61 | 28.43 | 28.61 | 28.49 | 0.53% | 4,591,900 |
Jul 1, 2024 | 28.72 | 28.72 | 28.41 | 28.46 | 28.34 | 0.04% | 175,248 |
Jun 28, 2024 | 28.40 | 28.56 | 28.37 | 28.45 | 28.33 | -0.59% | 172,500 |
Jun 27, 2024 | 28.69 | 29.12 | 28.53 | 28.62 | 28.27 | -0.03% | 1,020,200 |
Jun 26, 2024 | 28.58 | 28.66 | 28.57 | 28.63 | 28.28 | -0.31% | 116,743 |
Jun 25, 2024 | 28.84 | 28.84 | 28.63 | 28.72 | 28.37 | -0.38% | 47,200 |
Jun 24, 2024 | 28.78 | 28.98 | 28.78 | 28.83 | 28.48 | 0.42% | 32,011 |
Jun 21, 2024 | 28.76 | 28.82 | 28.71 | 28.71 | 28.36 | -0.69% | 92,000 |
Jun 20, 2024 | 29.02 | 29.02 | 28.85 | 28.91 | 28.56 | -0.21% | 53,600 |
Jun 18, 2024 | 28.97 | 29.03 | 28.93 | 28.97 | 28.62 | 0.17% | 174,311 |
Jun 17, 2024 | 28.73 | 28.95 | 28.66 | 28.92 | 28.57 | 0.84% | 78,002 |
Jun 14, 2024 | 28.61 | 28.77 | 28.49 | 28.68 | 28.33 | -0.52% | 47,900 |
Jun 13, 2024 | 28.97 | 28.97 | 28.72 | 28.83 | 28.48 | -0.10% | 61,600 |
Jun 12, 2024 | 29.10 | 29.14 | 28.81 | 28.86 | 28.51 | 0.66% | 67,315 |
Jun 11, 2024 | 28.64 | 28.69 | 28.44 | 28.67 | 28.32 | -0.52% | 96,600 |