Capital Group Dividend Growers ETF (CGDG)
NYSEARCA: CGDG · Real-Time Price · USD
30.88
+0.37 (1.21%)
Apr 24, 2025, 4:00 PM EDT - Market closed
CGDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 30.58 | 30.89 | 30.45 | 30.88 | 30.88 | 1.21% | 328,608 |
| Apr 23, 2025 | 30.63 | 30.79 | 30.39 | 30.51 | 30.51 | 0.86% | 394,165 |
| Apr 22, 2025 | 30.08 | 30.33 | 30.03 | 30.25 | 30.25 | 1.34% | 351,559 |
| Apr 21, 2025 | 30.16 | 30.16 | 29.58 | 29.85 | 29.85 | -1.09% | 396,624 |
| Apr 17, 2025 | 30.17 | 30.36 | 30.07 | 30.18 | 30.18 | 0.53% | 613,693 |
| Apr 16, 2025 | 30.19 | 30.33 | 29.85 | 30.02 | 30.02 | -0.56% | 460,906 |
| Apr 15, 2025 | 30.20 | 30.33 | 30.14 | 30.19 | 30.19 | 0.40% | 468,910 |
| Apr 14, 2025 | 30.14 | 30.18 | 29.83 | 30.07 | 30.07 | 0.87% | 404,305 |
| Apr 11, 2025 | 29.36 | 29.86 | 29.19 | 29.81 | 29.81 | 2.26% | 420,702 |
| Apr 10, 2025 | 29.43 | 29.43 | 28.59 | 29.15 | 29.15 | -2.25% | 657,365 |
| Apr 9, 2025 | 27.89 | 31.26 | 27.73 | 29.82 | 29.82 | 6.42% | 1,032,300 |
| Apr 8, 2025 | 29.05 | 29.06 | 27.72 | 28.02 | 28.02 | -1.65% | 490,699 |
| Apr 7, 2025 | 28.05 | 29.13 | 27.62 | 28.49 | 28.49 | -0.97% | 1,456,380 |
| Apr 4, 2025 | 29.79 | 29.79 | 28.75 | 28.77 | 28.77 | -5.58% | 862,698 |
| Apr 3, 2025 | 30.65 | 30.95 | 30.47 | 30.47 | 30.47 | -2.03% | 671,401 |
| 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 |