Capital Group Dividend Growers ETF (CGDG)
NYSEARCA: CGDG · Real-Time Price · USD
33.06
+0.09 (0.27%)
Jun 6, 2025, 4:00 PM - Market closed
CGDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 33.07 | 33.14 | 32.98 | 33.06 | 33.06 | 0.27% | 387,075 |
| Jun 5, 2025 | 33.11 | 33.11 | 32.93 | 32.97 | 32.97 | 0.06% | 572,705 |
| Jun 4, 2025 | 32.99 | 33.07 | 32.93 | 32.95 | 32.95 | 0.21% | 649,231 |
| Jun 3, 2025 | 32.77 | 32.90 | 32.65 | 32.88 | 32.88 | -0.06% | 949,235 |
| Jun 2, 2025 | 32.67 | 32.91 | 32.53 | 32.90 | 32.90 | 0.80% | 532,993 |
| May 30, 2025 | 32.58 | 32.69 | 32.39 | 32.64 | 32.64 | 0.15% | 571,176 |
| May 29, 2025 | 32.65 | 32.65 | 32.38 | 32.59 | 32.59 | 0.40% | 737,059 |
| May 28, 2025 | 32.59 | 32.59 | 32.41 | 32.46 | 32.46 | -0.67% | 428,787 |
| May 27, 2025 | 32.62 | 32.70 | 32.52 | 32.68 | 32.68 | 1.27% | 315,074 |
| May 23, 2025 | 32.02 | 32.33 | 32.00 | 32.27 | 32.27 | 0.22% | 299,342 |
| May 22, 2025 | 32.13 | 32.35 | 32.07 | 32.20 | 32.20 | - | 584,636 |
| May 21, 2025 | 32.49 | 32.56 | 32.19 | 32.20 | 32.20 | -0.98% | 430,973 |
| May 20, 2025 | 32.49 | 32.55 | 32.43 | 32.52 | 32.52 | 0.15% | 326,961 |
| May 19, 2025 | 32.18 | 32.47 | 32.18 | 32.47 | 32.47 | 0.59% | 230,147 |
| May 16, 2025 | 32.18 | 32.28 | 32.07 | 32.28 | 32.28 | 0.56% | 292,761 |
| May 15, 2025 | 31.82 | 32.12 | 31.82 | 32.10 | 32.10 | 1.23% | 279,112 |
| May 14, 2025 | 31.87 | 31.87 | 31.65 | 31.71 | 31.71 | -0.31% | 312,584 |
| May 13, 2025 | 31.84 | 31.93 | 31.73 | 31.81 | 31.81 | 0.03% | 3,001,891 |
| May 12, 2025 | 31.81 | 31.83 | 31.63 | 31.80 | 31.80 | 0.79% | 424,542 |
| May 9, 2025 | 31.75 | 31.75 | 31.51 | 31.55 | 31.55 | -0.13% | 336,261 |
| May 8, 2025 | 31.78 | 31.79 | 31.54 | 31.59 | 31.59 | -0.47% | 443,376 |
| May 7, 2025 | 31.70 | 31.98 | 31.60 | 31.74 | 31.74 | 0.22% | 404,098 |
| May 6, 2025 | 31.69 | 31.79 | 31.56 | 31.67 | 31.67 | -0.22% | 755,165 |
| May 5, 2025 | 31.74 | 31.83 | 31.67 | 31.74 | 31.74 | - | 600,806 |
| May 2, 2025 | 31.70 | 31.78 | 31.58 | 31.74 | 31.74 | 1.60% | 313,367 |
| May 1, 2025 | 31.40 | 31.40 | 31.18 | 31.24 | 31.24 | -0.19% | 520,171 |
| Apr 30, 2025 | 31.06 | 31.36 | 30.84 | 31.30 | 31.30 | 0.42% | 919,711 |
| Apr 29, 2025 | 31.06 | 31.23 | 31.02 | 31.17 | 31.17 | 0.35% | 348,528 |
| Apr 28, 2025 | 30.93 | 31.08 | 30.84 | 31.06 | 31.06 | 0.55% | 273,833 |
| Apr 25, 2025 | 30.84 | 30.92 | 30.67 | 30.89 | 30.89 | 0.03% | 842,228 |
| 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 |