Skip to main content
Capital Group Dividend Growers ETF (CGDG)
NYSEARCA: CGDG · Real-Time Price · USD
30.35
+0.09 (0.30%)
Nov 22, 2024, 4:00 PM EST - Market closed

CGDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202430.3230.3830.2430.3530.350.30%137,871
Nov 21, 202430.1730.2930.0430.2630.260.60%216,514
Nov 20, 202430.0730.0829.8830.0830.08-216,225
Nov 19, 202429.9930.1529.8830.0830.08-0.10%405,088
Nov 18, 202429.9630.2329.9130.1130.110.64%133,693
Nov 15, 202430.0030.0529.8629.9229.92-0.53%333,188
Nov 14, 202430.3730.3730.0630.0830.08-0.43%168,116
Nov 13, 202430.3030.3830.1130.2130.21-0.33%182,432
Nov 12, 202430.5530.5530.1930.3130.31-1.30%353,124
Nov 11, 202430.8030.8030.6830.7130.71-0.19%156,020
Nov 8, 202430.7430.8130.6630.7730.77-0.06%302,926
Nov 7, 202430.8130.9030.7130.7930.790.95%173,446
Nov 6, 202430.6030.6430.2530.5030.500.26%182,222
Nov 5, 202430.2030.4230.2030.4230.421.10%132,918
Nov 4, 202430.2130.2530.0330.0930.09-0.10%199,013
Nov 1, 202430.3130.3530.0930.1230.12-0.10%233,529
Oct 31, 202430.3330.3330.0930.1530.15-1.02%184,730
Oct 30, 202430.4130.5630.3730.4630.46-0.59%163,758
Oct 29, 202430.6430.6930.5430.6430.64-0.20%182,182
Oct 28, 202430.6530.7330.6330.7030.700.46%141,486
Oct 25, 202430.8130.8930.5330.5630.56-0.39%136,200
Oct 24, 202430.7630.7930.5930.6830.680.03%162,738
Oct 23, 202430.6530.7530.5530.6730.67-0.32%171,879
Oct 22, 202430.7230.8030.6130.7730.770.10%166,251
Oct 21, 202430.9430.9430.6830.7430.74-1.00%137,350
Oct 18, 202431.0331.0530.9331.0531.050.23%115,645
Oct 17, 202431.0831.0830.9630.9830.980.13%202,895
Oct 16, 202430.8830.9530.8230.9430.940.75%193,048
Oct 15, 202431.0031.0130.6730.7130.71-1.13%323,418
Oct 14, 202430.8931.0730.8531.0631.060.68%113,109
Oct 11, 202430.6330.8630.6330.8530.850.82%263,974
Oct 10, 202430.6330.6330.5230.6030.60-0.33%79,468
Oct 9, 202430.4930.7130.4230.7030.700.52%145,305
Oct 8, 202430.5830.5830.4330.5430.54-0.16%171,026
Oct 7, 202430.6230.6830.4730.5930.59-0.36%377,375
Oct 4, 202430.6130.7030.4930.7030.700.66%303,706
Oct 3, 202430.5130.6030.4430.5030.50-0.85%155,946
Oct 2, 202430.6730.7830.6130.7630.760.33%304,520
Oct 1, 202430.7830.7830.5030.6630.66-0.20%449,790
Sep 30, 202430.7230.7430.5130.7230.72-0.42%98,996
Sep 27, 202431.0231.0330.8230.8530.72-0.26%117,022
Sep 26, 202430.8830.9730.7830.9330.801.44%256,380
Sep 25, 202430.6330.7030.4430.4930.37-0.55%201,267
Sep 24, 202430.5330.6630.5330.6630.540.52%162,712
Sep 23, 202430.4030.6030.2430.5030.380.66%149,030
Sep 20, 202430.3330.4330.2130.3030.18-0.56%141,291
Sep 19, 202430.5130.5130.3030.4730.351.23%221,473
Sep 18, 202430.2730.5130.0830.1029.98-0.43%98,773
Sep 17, 202430.4730.4730.1330.2330.11-0.56%238,162
Sep 16, 202430.3730.4230.2630.4030.280.43%181,088
Sep 13, 202430.2130.3030.2030.2730.150.43%256,671
Sep 12, 202430.0230.1429.8730.1430.020.63%132,564
Sep 11, 202429.7430.0029.3829.9529.830.60%146,507
Sep 10, 202429.8129.8129.5329.7729.65-181,394
Sep 9, 202429.7129.8329.5929.7729.650.95%105,965
Sep 6, 202429.9029.9129.4429.4929.37-1.40%161,362
Sep 5, 202430.0130.0729.8129.9129.79-0.20%184,966
Sep 4, 202429.8730.0829.8629.9729.85-0.07%109,910
Sep 3, 202430.1930.3629.9029.9929.87-1.32%205,426
Aug 30, 202430.3230.4130.1030.3930.270.50%106,719
Aug 29, 202430.2830.3630.1630.2430.12-246,519
Aug 28, 202430.3030.3630.1030.2430.12-0.20%122,782
Aug 27, 202430.2230.3130.1930.3030.180.30%183,424
Aug 26, 202430.2930.2930.1630.2130.09-0.13%109,403
Aug 23, 202430.0730.2729.9730.2530.131.31%751,645
Aug 22, 202430.0730.1129.7929.8629.74-0.40%169,533
Aug 21, 202429.9230.0129.8429.9829.860.47%100,008
Aug 20, 202429.9329.9429.7829.8429.72-0.40%140,863
Aug 19, 202429.8229.9629.7929.9629.840.81%158,167
Aug 16, 202429.6229.7329.5929.7229.600.37%246,795
Aug 15, 202429.5529.6529.4829.6129.490.99%127,782
Aug 14, 202429.3229.3529.2029.3229.200.13%238,610
Aug 13, 202429.0429.2928.9829.2829.161.54%330,663
Aug 12, 202428.8628.9128.7428.8428.72-0.03%115,057
Aug 9, 202428.7828.8928.3928.8528.730.28%142,591
Aug 8, 202428.5428.7728.4528.7728.651.80%154,008
Aug 7, 202428.5328.7428.2428.2628.15-0.32%133,239
Aug 6, 202428.0828.6328.0828.3528.230.71%225,344
Aug 5, 202428.0128.3727.8428.1528.04-2.02%268,188
Aug 2, 202428.8428.9828.4928.7328.61-1.14%187,744
Aug 1, 202429.4529.5128.9529.0628.94-1.24%148,415
Jul 31, 202429.4329.5729.3129.4329.311.22%158,835
Jul 30, 202429.1929.2428.9829.0728.95-0.10%119,578
Jul 29, 202429.1929.2029.0329.1028.98-0.39%180,677
Jul 26, 202429.1129.3129.0629.2229.101.18%605,505
Jul 25, 202428.7929.2028.7628.8828.760.26%7,850,829
Jul 24, 202429.0629.1528.7628.8028.68-1.20%174,551
Jul 23, 202429.1629.2329.1129.1529.03-0.17%157,276
Jul 22, 202429.0829.2029.0129.2029.080.79%129,794
Jul 19, 202429.0829.1328.9628.9728.85-0.45%91,251
Jul 18, 202429.3629.5029.0329.1028.98-0.75%4,450,880
Jul 17, 202429.2729.4629.2729.3229.20-0.68%130,050
Jul 16, 202429.2929.5229.2629.5229.401.01%183,149
Jul 15, 202429.3629.3829.2229.2329.11-0.43%92,567
Jul 12, 202429.3029.5029.2629.3529.230.51%103,102
Jul 11, 202429.0729.2729.0729.2029.080.83%4,618,067
Jul 10, 202428.8228.9628.7928.9628.840.94%189,410
Jul 9, 202428.7628.7628.6328.6928.57-0.31%187,105
Jul 8, 202428.8728.9028.7528.7828.66-0.17%72,619
Jul 5, 202428.8828.9928.6728.8328.710.07%59,194