Capital Group Dividend Value ETF (CGDV)
NYSEARCA: CGDV · Real-Time Price · USD
37.84
+0.05 (0.13%)
At close: Jun 5, 2025, 4:00 PM
38.84
+1.00 (2.64%)
Pre-market: Jun 6, 2025, 4:09 AM EDT

CGDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202537.9638.0737.7437.8437.840.13%5,141,402
Jun 4, 202537.8237.9037.7537.7937.790.21%4,105,535
Jun 3, 202537.3537.7337.3237.7137.710.91%4,194,758
Jun 2, 202537.0737.3736.9037.3737.370.70%3,870,172
May 30, 202537.0237.2136.7237.1137.110.16%2,749,704
May 29, 202537.1037.1036.7637.0537.050.38%4,184,230
May 28, 202537.1437.1936.8536.9136.91-0.54%2,877,401
May 27, 202536.8037.1236.6837.1137.111.95%2,691,303
May 23, 202536.1336.5336.1036.4036.40-0.33%3,713,600
May 22, 202536.5236.7136.4036.5236.52-0.16%3,266,732
May 21, 202536.9637.1036.5136.5836.58-1.72%3,952,292
May 20, 202537.2037.3037.0637.2237.22-0.24%2,703,406
May 19, 202536.8937.3336.8637.3137.310.40%3,189,601
May 16, 202537.0237.1636.8237.1637.160.73%2,439,442
May 15, 202536.5636.8936.5136.8936.890.74%3,536,871
May 14, 202536.7836.8236.5236.6236.62-0.30%2,848,957
May 13, 202536.6136.8736.5236.7336.730.36%5,253,515
May 12, 202536.4236.6136.2536.6036.603.16%3,331,765
May 9, 202535.6835.6935.4135.4835.48-0.28%2,338,862
May 8, 202535.6135.9235.3935.5835.580.48%3,104,900
May 7, 202535.4335.5535.2035.4135.410.20%2,776,549
May 6, 202535.4235.5735.2735.3435.34-0.90%2,303,376
May 5, 202535.6235.8435.5835.6635.66-0.45%2,689,604
May 2, 202535.6735.9035.5035.8235.821.88%2,941,063
May 1, 202535.3535.4635.1335.1635.160.63%3,010,876
Apr 30, 202534.6035.0634.2334.9434.940.09%2,841,222
Apr 29, 202534.7635.0134.7034.9134.910.32%2,959,341
Apr 28, 202534.8234.9334.4934.8034.800.20%2,812,044
Apr 25, 202534.6634.7534.4134.7334.730.46%2,539,697
Apr 24, 202533.9834.6233.8934.5734.572.13%2,559,347
Apr 23, 202534.1134.4233.7533.8533.851.56%3,203,431
Apr 22, 202533.0133.4732.9833.3333.331.52%2,872,405
Apr 21, 202533.3233.3232.5132.8332.83-2.00%3,883,270
Apr 17, 202533.6033.7633.3733.5033.50-0.36%2,947,133
Apr 16, 202533.9234.1133.3433.6233.62-1.52%4,003,507
Apr 15, 202534.2634.4734.0834.1434.14-0.23%2,862,241
Apr 14, 202534.5234.6133.9534.2234.220.74%2,908,540
Apr 11, 202533.4534.1333.2033.9733.971.49%4,416,994
Apr 10, 202533.9433.9432.6133.4733.47-2.99%5,136,771
Apr 9, 202531.6934.6531.5634.5034.508.05%8,613,877
Apr 8, 202533.3633.5731.5031.9331.93-0.81%6,324,886
Apr 7, 202531.2933.2030.9432.1932.19-0.43%9,420,835
Apr 4, 202533.6133.7032.2932.3332.33-6.04%7,755,048
Apr 3, 202534.9535.0734.3734.4134.41-3.99%5,820,366
Apr 2, 202535.4835.9535.4135.8435.840.31%2,617,752
Apr 1, 202535.5335.8535.3335.7335.730.25%2,314,856
Mar 31, 202535.1235.7534.9735.6435.640.48%2,309,794
Mar 28, 202536.0736.0935.4535.4735.36-1.77%3,613,594
Mar 27, 202536.1336.3235.9936.1136.00-0.33%2,823,143
Mar 26, 202536.5436.6136.1536.2336.12-0.85%2,541,139