Capital Group Dividend Growers ETF (CGDG)
NYSEARCA: CGDG · Real-Time Price · USD
34.47
+0.43 (1.26%)
At close: Oct 13, 2025, 4:00 PM EDT
34.47
0.00 (0.00%)
After-hours: Oct 13, 2025, 4:10 PM EDT
CGDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 34.43 | 34.55 | 34.31 | 34.48 | - | 1.29% | 427,209 |
| Oct 10, 2025 | 34.78 | 34.78 | 34.04 | 34.04 | 34.04 | -1.96% | 526,975 |
| Oct 9, 2025 | 35.01 | 35.01 | 34.66 | 34.72 | 34.72 | -0.71% | 508,894 |
| Oct 8, 2025 | 34.94 | 35.01 | 34.87 | 34.97 | 34.97 | 0.26% | 551,981 |
| Oct 7, 2025 | 35.07 | 35.07 | 34.82 | 34.88 | 34.88 | -0.43% | 490,677 |
| Oct 6, 2025 | 35.00 | 35.08 | 34.97 | 35.03 | 35.03 | 0.17% | 418,729 |
| Oct 3, 2025 | 34.96 | 35.07 | 34.93 | 34.97 | 34.97 | 0.37% | 548,320 |
| Oct 2, 2025 | 34.99 | 34.99 | 34.72 | 34.84 | 34.84 | -0.09% | 458,378 |
| Oct 1, 2025 | 34.72 | 34.92 | 34.70 | 34.87 | 34.87 | 0.63% | 861,575 |
| Sep 30, 2025 | 34.45 | 34.66 | 34.40 | 34.65 | 34.65 | 0.32% | 419,988 |
| Sep 29, 2025 | 34.67 | 34.67 | 34.51 | 34.54 | 34.39 | 0.09% | 425,765 |
| Sep 26, 2025 | 34.40 | 34.52 | 34.35 | 34.51 | 34.36 | 0.73% | 530,582 |
| Sep 25, 2025 | 34.34 | 34.34 | 34.14 | 34.26 | 34.11 | -0.49% | 509,222 |
| Sep 24, 2025 | 34.51 | 34.58 | 34.41 | 34.43 | 34.28 | -0.58% | 342,302 |
| Sep 23, 2025 | 34.64 | 34.73 | 34.56 | 34.63 | 34.48 | 0.32% | 511,752 |
| Sep 22, 2025 | 34.49 | 34.60 | 34.44 | 34.52 | 34.37 | 0.06% | 408,132 |
| Sep 19, 2025 | 34.59 | 34.59 | 34.42 | 34.50 | 34.35 | -0.38% | 457,815 |
| Sep 18, 2025 | 34.57 | 34.69 | 34.47 | 34.63 | 34.48 | 0.06% | 504,778 |
| Sep 17, 2025 | 34.67 | 34.81 | 34.44 | 34.61 | 34.46 | -0.03% | 755,775 |
| Sep 16, 2025 | 34.76 | 34.76 | 34.55 | 34.62 | 34.47 | -0.26% | 538,092 |
| Sep 15, 2025 | 34.80 | 34.81 | 34.68 | 34.71 | 34.56 | 0.03% | 420,903 |
| Sep 12, 2025 | 34.83 | 34.83 | 34.67 | 34.70 | 34.55 | -0.43% | 442,149 |
| Sep 11, 2025 | 34.66 | 34.87 | 34.65 | 34.85 | 34.70 | 1.01% | 635,353 |
| Sep 10, 2025 | 34.45 | 34.59 | 34.45 | 34.50 | 34.35 | 0.67% | 391,138 |
| Sep 9, 2025 | 34.32 | 34.35 | 34.24 | 34.27 | 34.12 | -0.09% | 523,482 |
| Sep 8, 2025 | 34.26 | 34.33 | 34.20 | 34.30 | 34.15 | 0.32% | 564,816 |
| Sep 5, 2025 | 34.33 | 34.40 | 34.06 | 34.19 | 34.04 | 0.59% | 392,189 |
| Sep 4, 2025 | 33.90 | 34.00 | 33.82 | 33.99 | 33.84 | 0.50% | 550,654 |
| Sep 3, 2025 | 33.84 | 33.87 | 33.71 | 33.82 | 33.68 | -0.12% | 497,658 |
| Sep 2, 2025 | 33.67 | 33.87 | 33.67 | 33.86 | 33.72 | -0.73% | 575,695 |
| Aug 29, 2025 | 34.15 | 34.15 | 34.02 | 34.11 | 33.96 | -0.32% | 452,940 |
| Aug 28, 2025 | 34.20 | 34.24 | 34.10 | 34.22 | 34.07 | 0.23% | 570,087 |
| Aug 27, 2025 | 34.02 | 34.16 | 33.97 | 34.14 | 33.99 | - | 478,073 |
| Aug 26, 2025 | 34.05 | 34.15 | 34.03 | 34.14 | 33.99 | 0.23% | 486,040 |
| Aug 25, 2025 | 34.31 | 34.35 | 34.05 | 34.06 | 33.91 | -0.90% | 530,408 |
| Aug 22, 2025 | 34.14 | 34.45 | 34.13 | 34.37 | 34.22 | 1.12% | 625,085 |
| Aug 21, 2025 | 34.00 | 34.08 | 33.94 | 33.99 | 33.84 | -0.29% | 705,030 |
| Aug 20, 2025 | 34.06 | 34.14 | 33.96 | 34.09 | 33.94 | 0.38% | 594,922 |
| Aug 19, 2025 | 34.00 | 34.08 | 33.91 | 33.96 | 33.82 | -0.03% | 764,972 |
| Aug 18, 2025 | 33.99 | 34.01 | 33.88 | 33.97 | 33.83 | -0.12% | 717,267 |
| Aug 15, 2025 | 34.05 | 34.05 | 33.93 | 34.01 | 33.86 | 0.12% | 3,594,857 |
| Aug 14, 2025 | 33.87 | 33.99 | 33.77 | 33.97 | 33.83 | -0.15% | 500,993 |
| Aug 13, 2025 | 33.99 | 34.02 | 33.88 | 34.02 | 33.87 | 0.44% | 430,532 |
| Aug 12, 2025 | 33.71 | 33.89 | 33.67 | 33.87 | 33.73 | 0.74% | 441,508 |
| Aug 11, 2025 | 33.69 | 33.70 | 33.56 | 33.62 | 33.48 | -0.33% | 2,895,123 |
| Aug 8, 2025 | 33.74 | 33.79 | 33.66 | 33.73 | 33.59 | 0.21% | 890,977 |
| Aug 7, 2025 | 33.73 | 33.75 | 33.55 | 33.66 | 33.52 | 0.45% | 741,069 |
| Aug 6, 2025 | 33.51 | 33.58 | 33.43 | 33.51 | 33.37 | 0.24% | 382,687 |
| Aug 5, 2025 | 33.54 | 33.54 | 33.34 | 33.43 | 33.29 | -0.24% | 555,996 |
| Aug 4, 2025 | 33.27 | 33.52 | 33.27 | 33.51 | 33.37 | 1.36% | 796,115 |