Capital Group Dividend Growers ETF (CGDG)

CGDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	37.17	37.31	37.11	37.29	37.29	0.13%	476,413
Apr 13, 2026	36.90	37.24	36.89	37.24	37.24	0.46%	445,125
Apr 10, 2026	37.24	37.31	37.02	37.07	37.07	-0.03%	561,021
Apr 9, 2026	36.86	37.23	36.83	37.08	37.08	0.14%	610,569
Apr 8, 2026	36.96	37.06	36.83	37.03	37.03	2.12%	824,668
Apr 7, 2026	36.11	36.30	35.94	36.26	36.26	0.19%	516,514
Apr 6, 2026	36.14	36.22	36.02	36.19	36.19	0.28%	494,348
Apr 2, 2026	35.70	36.13	35.65	36.09	36.09	0.08%	702,790
Apr 1, 2026	36.15	36.18	35.95	36.06	36.06	0.45%	848,157
Mar 31, 2026	35.60	35.92	35.41	35.90	35.90	1.73%	872,493
Mar 30, 2026	35.55	35.58	35.15	35.29	35.15	0.40%	795,020
Mar 27, 2026	35.35	35.50	35.08	35.15	35.01	-0.65%	815,745
Mar 26, 2026	35.56	35.78	35.36	35.38	35.24	-1.12%	557,665
Mar 25, 2026	35.88	35.92	35.64	35.78	35.64	0.90%	690,247
Mar 24, 2026	35.14	35.65	35.03	35.46	35.32	0.06%	723,145
Mar 23, 2026	35.44	35.78	35.29	35.44	35.30	1.20%	1,176,150
Mar 20, 2026	35.55	35.64	34.87	35.02	34.88	-1.79%	680,724
Mar 19, 2026	35.33	35.80	35.32	35.66	35.52	0.03%	933,456
Mar 18, 2026	36.17	36.17	35.65	35.65	35.51	-1.87%	718,598
Mar 17, 2026	36.54	36.57	36.33	36.33	36.19	0.22%	547,173
Mar 16, 2026	36.21	36.34	36.14	36.25	36.11	1.06%	811,851
Mar 13, 2026	36.20	36.31	35.84	35.87	35.73	-0.22%	645,469
Mar 12, 2026	36.08	36.16	35.94	35.95	35.81	-1.02%	597,142
Mar 11, 2026	36.41	36.44	36.18	36.32	36.18	-0.47%	669,041
Mar 10, 2026	36.62	36.89	36.43	36.49	36.35	-0.19%	453,266
Mar 9, 2026	36.02	36.62	35.72	36.56	36.42	0.63%	746,564
Mar 6, 2026	36.20	36.46	36.02	36.33	36.19	-0.74%	698,922
Mar 5, 2026	36.79	36.91	36.32	36.60	36.46	-1.21%	1,121,647
Mar 4, 2026	37.08	37.13	36.81	37.05	36.90	0.41%	627,853
Mar 3, 2026	36.76	37.01	36.33	36.90	36.76	-1.86%	1,002,991
Mar 2, 2026	37.48	37.73	37.39	37.60	37.45	-0.79%	712,456
Feb 27, 2026	37.84	37.96	37.77	37.90	37.75	-0.03%	814,036
Feb 26, 2026	37.98	37.98	37.71	37.91	37.76	-0.11%	662,510
Feb 25, 2026	37.89	37.97	37.73	37.95	37.80	0.56%	550,346
Feb 24, 2026	37.59	37.80	37.51	37.74	37.59	0.43%	763,829
Feb 23, 2026	37.70	37.85	37.47	37.58	37.43	-0.50%	565,083
Feb 20, 2026	37.57	37.79	37.48	37.77	37.62	0.59%	5,224,781
Feb 19, 2026	37.55	37.57	37.41	37.55	37.40	-0.32%	812,099
Feb 18, 2026	37.74	37.82	37.61	37.67	37.52	0.03%	845,268
Feb 17, 2026	37.63	37.72	37.37	37.66	37.51	-0.08%	707,830
Feb 13, 2026	37.59	37.81	37.46	37.69	37.54	0.13%	841,975
Feb 12, 2026	37.93	38.00	37.57	37.64	37.49	-0.50%	781,619
Feb 11, 2026	37.82	37.87	37.63	37.83	37.68	0.64%	757,730
Feb 10, 2026	37.63	37.71	37.56	37.59	37.44	0.29%	633,533
Feb 9, 2026	37.33	37.55	37.28	37.48	37.33	0.64%	525,397
Feb 6, 2026	36.82	37.27	36.82	37.24	37.09	2.14%	693,604
Feb 5, 2026	36.59	36.72	36.39	36.46	36.32	-0.87%	1,143,985
Feb 4, 2026	36.81	36.88	36.56	36.78	36.64	0.74%	882,859
Feb 3, 2026	36.59	36.69	36.25	36.51	36.37	-0.54%	1,021,160
Feb 2, 2026	36.55	36.75	36.55	36.71	36.57	0.63%	740,283

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.