Skip to main content
Capital Group Dividend Growers ETF (CGDG)
NYSEARCA: CGDG · Real-Time Price · USD
30.03
+0.25 (0.84%)
Dec 24, 2024, 1:00 PM EST - Market closed

CGDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202429.8630.0329.7730.0330.030.84%185,077
Dec 23, 202429.6129.8129.4929.7829.780.17%376,905
Dec 20, 202429.3129.8329.3129.7329.731.33%365,037
Dec 19, 202429.6829.7629.3429.3429.34-0.24%227,500
Dec 18, 202430.2130.2129.3829.4129.41-2.55%239,168
Dec 17, 202430.2530.2730.1230.1830.18-0.76%179,729
Dec 16, 202430.4030.5230.3730.4130.410.03%847,243
Dec 13, 202430.4030.5630.3130.4030.400.93%165,360
Dec 12, 202430.2830.2830.1130.1230.12-0.53%218,318
Dec 11, 202430.4330.4330.2430.2830.28-0.03%252,067
Dec 10, 202430.4830.4830.2730.2930.29-0.69%157,706
Dec 9, 202430.7030.7030.4830.5030.50-0.29%152,730
Dec 6, 202430.6830.6830.5330.5930.59-0.16%154,904
Dec 5, 202430.6930.7030.6230.6430.640.07%204,980
Dec 4, 202430.6630.8030.5630.6230.620.20%204,720
Dec 3, 202430.7030.7030.5430.5630.56-0.13%158,386
Dec 2, 202430.7230.7230.4530.6030.60-0.07%426,902
Nov 29, 202430.4730.6330.4430.6230.620.72%543,344
Nov 27, 202430.4430.4730.3730.4030.400.30%186,218
Nov 26, 202430.4130.4130.1930.3130.31-0.30%211,907
Nov 25, 202430.4830.6030.3430.4030.400.16%195,165
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