Capital Group Dividend Growers ETF (CGDG)
NYSEARCA: CGDG · Real-Time Price · USD
30.48
-0.62 (-1.99%)
Apr 3, 2025, 4:00 PM EDT - Market closed
CGDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 30.65 | 30.96 | 30.55 | 30.57 | - | -1.70% | 532,222 |
| Apr 2, 2025 | 30.88 | 31.12 | 30.82 | 31.10 | 31.10 | 0.39% | 349,992 |
| Apr 1, 2025 | 30.95 | 31.05 | 30.72 | 30.98 | 30.98 | 0.26% | 573,199 |
| Mar 31, 2025 | 30.57 | 30.99 | 30.57 | 30.90 | 30.90 | -0.16% | 213,974 |
| Mar 28, 2025 | 31.11 | 31.15 | 30.88 | 30.95 | 30.82 | -0.61% | 357,977 |
| Mar 27, 2025 | 31.14 | 31.25 | 31.06 | 31.14 | 31.01 | - | 488,389 |
| Mar 26, 2025 | 31.25 | 31.30 | 31.06 | 31.14 | 31.01 | -0.51% | 222,793 |
| Mar 25, 2025 | 31.43 | 31.45 | 31.24 | 31.30 | 31.17 | - | 250,792 |
| Mar 24, 2025 | 31.47 | 31.47 | 31.18 | 31.30 | 31.17 | 0.58% | 350,586 |
| Mar 21, 2025 | 31.09 | 31.16 | 30.91 | 31.12 | 30.99 | -0.51% | 284,411 |
| Mar 20, 2025 | 31.19 | 31.32 | 31.16 | 31.28 | 31.15 | -0.41% | 323,700 |
| Mar 19, 2025 | 31.26 | 31.48 | 31.18 | 31.41 | 31.28 | 0.67% | 248,548 |
| Mar 18, 2025 | 31.27 | 31.27 | 31.09 | 31.20 | 31.07 | -0.35% | 309,007 |
| Mar 17, 2025 | 30.97 | 31.37 | 30.97 | 31.31 | 31.18 | 1.20% | 238,822 |
| Mar 14, 2025 | 30.64 | 30.94 | 30.62 | 30.94 | 30.81 | 1.41% | 328,496 |
| Mar 13, 2025 | 30.59 | 30.70 | 30.42 | 30.51 | 30.38 | -0.55% | 460,538 |
| Mar 12, 2025 | 30.74 | 30.76 | 30.49 | 30.68 | 30.55 | - | 299,156 |
| Mar 11, 2025 | 30.91 | 30.91 | 30.51 | 30.68 | 30.55 | -0.42% | 436,769 |
| Mar 10, 2025 | 31.07 | 31.19 | 30.61 | 30.81 | 30.68 | -1.66% | 727,473 |
| Mar 7, 2025 | 31.05 | 31.39 | 30.98 | 31.33 | 31.20 | 1.00% | 324,546 |
| Mar 6, 2025 | 31.13 | 31.26 | 30.90 | 31.02 | 30.89 | -1.34% | 585,456 |
| Mar 5, 2025 | 31.22 | 31.53 | 31.11 | 31.44 | 31.31 | 1.13% | 246,642 |
| Mar 4, 2025 | 31.16 | 31.44 | 30.88 | 31.09 | 30.96 | -0.54% | 414,129 |
| Mar 3, 2025 | 31.57 | 31.60 | 31.07 | 31.26 | 31.13 | 0.06% | 255,574 |
| Feb 28, 2025 | 31.08 | 31.24 | 30.86 | 31.24 | 31.11 | 0.68% | 409,462 |
| Feb 27, 2025 | 31.34 | 31.42 | 31.01 | 31.03 | 30.90 | -0.70% | 298,181 |
| Feb 26, 2025 | 31.35 | 31.48 | 31.18 | 31.25 | 31.12 | -0.06% | 174,535 |
| Feb 25, 2025 | 31.29 | 31.34 | 31.12 | 31.27 | 31.14 | 0.50% | 336,261 |
| Feb 24, 2025 | 31.27 | 31.31 | 31.09 | 31.12 | 30.98 | 0.05% | 258,841 |
| Feb 21, 2025 | 31.37 | 31.37 | 31.00 | 31.10 | 30.97 | -0.96% | 243,053 |
| Feb 20, 2025 | 31.37 | 31.42 | 31.23 | 31.40 | 31.27 | - | 207,561 |
| Feb 19, 2025 | 31.35 | 31.40 | 31.27 | 31.40 | 31.27 | -0.16% | 370,355 |
| Feb 18, 2025 | 31.45 | 31.48 | 31.39 | 31.45 | 31.32 | 0.19% | 211,715 |
| Feb 14, 2025 | 31.50 | 31.75 | 31.38 | 31.39 | 31.26 | -0.19% | 289,194 |
| Feb 13, 2025 | 31.35 | 31.46 | 31.25 | 31.45 | 31.32 | 0.51% | 579,144 |
| Feb 12, 2025 | 31.08 | 31.45 | 31.06 | 31.29 | 31.16 | 0.26% | 240,166 |
| Feb 11, 2025 | 31.02 | 31.28 | 30.98 | 31.21 | 31.08 | 0.32% | 225,617 |
| Feb 10, 2025 | 31.06 | 31.11 | 30.95 | 31.11 | 30.98 | 0.55% | 180,548 |
| Feb 7, 2025 | 31.27 | 31.27 | 30.91 | 30.94 | 30.81 | -0.77% | 275,625 |
| Feb 6, 2025 | 31.19 | 31.20 | 31.05 | 31.18 | 31.05 | 0.45% | 383,474 |
| Feb 5, 2025 | 30.95 | 31.09 | 30.83 | 31.04 | 30.91 | 0.98% | 378,536 |
| Feb 4, 2025 | 30.58 | 30.76 | 30.51 | 30.74 | 30.61 | 0.72% | 237,046 |
| Feb 3, 2025 | 30.32 | 30.63 | 30.22 | 30.52 | 30.39 | -0.65% | 210,948 |
| Jan 31, 2025 | 30.88 | 31.03 | 30.67 | 30.72 | 30.59 | -0.29% | 215,593 |
| Jan 30, 2025 | 30.73 | 30.90 | 30.65 | 30.81 | 30.68 | 1.12% | 342,171 |
| Jan 29, 2025 | 30.50 | 30.66 | 30.39 | 30.47 | 30.34 | -0.10% | 280,785 |
| Jan 28, 2025 | 30.58 | 30.58 | 30.35 | 30.50 | 30.37 | -0.07% | 178,639 |
| Jan 27, 2025 | 30.42 | 30.59 | 30.37 | 30.52 | 30.39 | -0.75% | 159,373 |
| Jan 24, 2025 | 30.67 | 30.79 | 30.63 | 30.75 | 30.62 | 0.39% | 319,458 |
| Jan 23, 2025 | 30.47 | 30.63 | 30.38 | 30.63 | 30.50 | 0.69% | 190,583 |