Skip to main content
Capital Group Dividend Growers ETF (CGDG)
NYSEARCA: CGDG · Real-Time Price · USD
31.23
-0.02 (-0.05%)
At close: Mar 3, 2025, 3:59 PM
31.26
+0.04 (0.11%)
After-hours: Mar 3, 2025, 4:10 PM EST

CGDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 28, 202531.0831.2430.8631.2431.240.68%409,462
Feb 27, 202531.3431.4231.0131.0331.03-0.70%298,181
Feb 26, 202531.3531.4831.1831.2531.25-0.06%174,535
Feb 25, 202531.2931.3431.1231.2731.270.50%336,261
Feb 24, 202531.2731.3131.0931.1231.120.05%258,841
Feb 21, 202531.3731.3731.0031.1031.10-0.96%243,053
Feb 20, 202531.3731.4231.2331.4031.40-207,561
Feb 19, 202531.3531.4031.2731.4031.40-0.16%370,355
Feb 18, 202531.4531.4831.3931.4531.450.19%211,715
Feb 14, 202531.5031.7531.3831.3931.39-0.19%289,194
Feb 13, 202531.3531.4631.2531.4531.450.51%579,144
Feb 12, 202531.0831.4531.0631.2931.290.26%240,166
Feb 11, 202531.0231.2830.9831.2131.210.32%225,617
Feb 10, 202531.0631.1130.9531.1131.110.55%180,548
Feb 7, 202531.2731.2730.9130.9430.94-0.77%275,625
Feb 6, 202531.1931.2031.0531.1831.180.45%383,474
Feb 5, 202530.9531.0930.8331.0431.040.98%378,536
Feb 4, 202530.5830.7630.5130.7430.740.72%237,046
Feb 3, 202530.3230.6330.2230.5230.52-0.65%210,948
Jan 31, 202530.8831.0330.6730.7230.72-0.29%215,593
Jan 30, 202530.7330.9030.6530.8130.811.12%342,171
Jan 29, 202530.5030.6630.3930.4730.47-0.10%280,785
Jan 28, 202530.5830.5830.3530.5030.50-0.07%178,639
Jan 27, 202530.4230.5930.3730.5230.52-0.75%159,373
Jan 24, 202530.6730.7930.6330.7530.750.39%319,458
Jan 23, 202530.4730.6330.3830.6330.630.69%190,583
Jan 22, 202530.5830.5830.4130.4230.42-0.46%205,993
Jan 21, 202530.2730.5630.2430.5630.561.66%213,740
Jan 17, 202530.0330.1630.0130.0630.060.30%287,999
Jan 16, 202529.7929.9729.6829.9729.971.08%239,833
Jan 15, 202529.7329.7529.5529.6529.650.68%236,234
Jan 14, 202529.4029.4529.2529.4529.450.61%374,545
Jan 13, 202529.0329.2829.0129.2729.270.10%258,901
Jan 10, 202529.6329.7129.1829.2429.24-1.45%332,656
Jan 8, 202529.6929.7129.4929.6729.67-0.30%195,738
Jan 7, 202530.0130.0129.6929.7629.76-0.13%262,953
Jan 6, 202529.9029.9629.6629.8029.800.40%212,856
Jan 3, 202529.6229.7229.5029.6829.680.61%186,197
Jan 2, 202529.7229.8129.3729.5029.50-0.47%340,560
Dec 31, 202429.6029.6629.4329.6429.640.41%270,748
Dec 30, 202429.6229.6229.3629.5229.52-0.91%804,080
Dec 27, 202429.8129.8829.6529.7929.79-0.40%363,949
Dec 26, 202429.7930.0029.7029.9129.91-0.40%361,102
Dec 24, 202429.8630.0329.7730.0329.860.84%185,077
Dec 23, 202429.6129.8129.4929.7829.610.17%376,905
Dec 20, 202429.3129.8329.3129.7329.561.33%365,037
Dec 19, 202429.6829.7629.3429.3429.18-0.24%227,500
Dec 18, 202430.2130.2129.3829.4129.25-2.55%239,168
Dec 17, 202430.2530.2730.1230.1830.01-0.76%179,729
Dec 16, 202430.4030.5230.3730.4130.240.03%847,243
Dec 13, 202430.4030.5630.3130.4030.230.93%165,360
Dec 12, 202430.2830.2830.1130.1229.95-0.53%218,318
Dec 11, 202430.4330.4330.2430.2830.11-0.03%252,067
Dec 10, 202430.4830.4830.2730.2930.12-0.69%157,706
Dec 9, 202430.7030.7030.4830.5030.33-0.29%152,730
Dec 6, 202430.6830.6830.5330.5930.42-0.16%154,904
Dec 5, 202430.6930.7030.6230.6430.470.07%204,980
Dec 4, 202430.6630.8030.5630.6230.450.20%204,720
Dec 3, 202430.7030.7030.5430.5630.39-0.13%158,386
Dec 2, 202430.7230.7230.4530.6030.43-0.07%426,902
Nov 29, 202430.4730.6330.4430.6230.450.72%543,344
Nov 27, 202430.4430.4730.3730.4030.230.30%186,218
Nov 26, 202430.4130.4130.1930.3130.14-0.30%211,907
Nov 25, 202430.4830.6030.3430.4030.230.16%195,165
Nov 22, 202430.3230.3830.2430.3530.180.30%137,871
Nov 21, 202430.1730.2930.0430.2630.090.60%216,514
Nov 20, 202430.0730.0829.8830.0829.91-216,225
Nov 19, 202429.9930.1529.8830.0829.91-0.10%405,088
Nov 18, 202429.9630.2329.9130.1129.940.64%133,693
Nov 15, 202430.0030.0529.8629.9229.75-0.53%333,188
Nov 14, 202430.3730.3730.0630.0829.91-0.43%168,116
Nov 13, 202430.3030.3830.1130.2130.04-0.33%182,432
Nov 12, 202430.5530.5530.1930.3130.14-1.30%353,124
Nov 11, 202430.8030.8030.6830.7130.54-0.19%156,020
Nov 8, 202430.7430.8130.6630.7730.60-0.06%302,926
Nov 7, 202430.8130.9030.7130.7930.620.95%173,446
Nov 6, 202430.6030.6430.2530.5030.330.26%182,222
Nov 5, 202430.2030.4230.2030.4230.251.10%132,918
Nov 4, 202430.2130.2530.0330.0929.92-0.10%199,013
Nov 1, 202430.3130.3530.0930.1229.95-0.10%233,529
Oct 31, 202430.3330.3330.0930.1529.98-1.02%184,730
Oct 30, 202430.4130.5630.3730.4630.29-0.59%163,758
Oct 29, 202430.6430.6930.5430.6430.47-0.20%182,182
Oct 28, 202430.6530.7330.6330.7030.530.46%141,486
Oct 25, 202430.8130.8930.5330.5630.39-0.39%136,200
Oct 24, 202430.7630.7930.5930.6830.510.03%162,738
Oct 23, 202430.6530.7530.5530.6730.50-0.32%171,879
Oct 22, 202430.7230.8030.6130.7730.600.10%166,251
Oct 21, 202430.9430.9430.6830.7430.57-1.00%137,350
Oct 18, 202431.0331.0530.9331.0530.880.23%115,645
Oct 17, 202431.0831.0830.9630.9830.810.13%202,895
Oct 16, 202430.8830.9530.8230.9430.770.75%193,048
Oct 15, 202431.0031.0130.6730.7130.54-1.13%323,418
Oct 14, 202430.8931.0730.8531.0630.890.68%113,109
Oct 11, 202430.6330.8630.6330.8530.680.82%263,974
Oct 10, 202430.6330.6330.5230.6030.43-0.33%79,468
Oct 9, 202430.4930.7130.4230.7030.530.52%145,305
Oct 8, 202430.5830.5830.4330.5430.37-0.16%171,026
Oct 7, 202430.6230.6830.4730.5930.42-0.36%377,375
Oct 4, 202430.6130.7030.4930.7030.530.66%303,706