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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 37.96 | 38.07 | 37.74 | 37.84 | 37.84 | 0.13% | 5,141,402 |
Jun 4, 2025 | 37.82 | 37.90 | 37.75 | 37.79 | 37.79 | 0.21% | 4,105,535 |
Jun 3, 2025 | 37.35 | 37.73 | 37.32 | 37.71 | 37.71 | 0.91% | 4,194,758 |
Jun 2, 2025 | 37.07 | 37.37 | 36.90 | 37.37 | 37.37 | 0.70% | 3,870,172 |
May 30, 2025 | 37.02 | 37.21 | 36.72 | 37.11 | 37.11 | 0.16% | 2,749,704 |
May 29, 2025 | 37.10 | 37.10 | 36.76 | 37.05 | 37.05 | 0.38% | 4,184,230 |
May 28, 2025 | 37.14 | 37.19 | 36.85 | 36.91 | 36.91 | -0.54% | 2,877,401 |
May 27, 2025 | 36.80 | 37.12 | 36.68 | 37.11 | 37.11 | 1.95% | 2,691,303 |
May 23, 2025 | 36.13 | 36.53 | 36.10 | 36.40 | 36.40 | -0.33% | 3,713,600 |
May 22, 2025 | 36.52 | 36.71 | 36.40 | 36.52 | 36.52 | -0.16% | 3,266,732 |
May 21, 2025 | 36.96 | 37.10 | 36.51 | 36.58 | 36.58 | -1.72% | 3,952,292 |
May 20, 2025 | 37.20 | 37.30 | 37.06 | 37.22 | 37.22 | -0.24% | 2,703,406 |
May 19, 2025 | 36.89 | 37.33 | 36.86 | 37.31 | 37.31 | 0.40% | 3,189,601 |
May 16, 2025 | 37.02 | 37.16 | 36.82 | 37.16 | 37.16 | 0.73% | 2,439,442 |
May 15, 2025 | 36.56 | 36.89 | 36.51 | 36.89 | 36.89 | 0.74% | 3,536,871 |
May 14, 2025 | 36.78 | 36.82 | 36.52 | 36.62 | 36.62 | -0.30% | 2,848,957 |
May 13, 2025 | 36.61 | 36.87 | 36.52 | 36.73 | 36.73 | 0.36% | 5,253,515 |
May 12, 2025 | 36.42 | 36.61 | 36.25 | 36.60 | 36.60 | 3.16% | 3,331,765 |
May 9, 2025 | 35.68 | 35.69 | 35.41 | 35.48 | 35.48 | -0.28% | 2,338,862 |
May 8, 2025 | 35.61 | 35.92 | 35.39 | 35.58 | 35.58 | 0.48% | 3,104,900 |
May 7, 2025 | 35.43 | 35.55 | 35.20 | 35.41 | 35.41 | 0.20% | 2,776,549 |
May 6, 2025 | 35.42 | 35.57 | 35.27 | 35.34 | 35.34 | -0.90% | 2,303,376 |
May 5, 2025 | 35.62 | 35.84 | 35.58 | 35.66 | 35.66 | -0.45% | 2,689,604 |
May 2, 2025 | 35.67 | 35.90 | 35.50 | 35.82 | 35.82 | 1.88% | 2,941,063 |
May 1, 2025 | 35.35 | 35.46 | 35.13 | 35.16 | 35.16 | 0.63% | 3,010,876 |
Apr 30, 2025 | 34.60 | 35.06 | 34.23 | 34.94 | 34.94 | 0.09% | 2,841,222 |
Apr 29, 2025 | 34.76 | 35.01 | 34.70 | 34.91 | 34.91 | 0.32% | 2,959,341 |
Apr 28, 2025 | 34.82 | 34.93 | 34.49 | 34.80 | 34.80 | 0.20% | 2,812,044 |
Apr 25, 2025 | 34.66 | 34.75 | 34.41 | 34.73 | 34.73 | 0.46% | 2,539,697 |
Apr 24, 2025 | 33.98 | 34.62 | 33.89 | 34.57 | 34.57 | 2.13% | 2,559,347 |
Apr 23, 2025 | 34.11 | 34.42 | 33.75 | 33.85 | 33.85 | 1.56% | 3,203,431 |
Apr 22, 2025 | 33.01 | 33.47 | 32.98 | 33.33 | 33.33 | 1.52% | 2,872,405 |
Apr 21, 2025 | 33.32 | 33.32 | 32.51 | 32.83 | 32.83 | -2.00% | 3,883,270 |
Apr 17, 2025 | 33.60 | 33.76 | 33.37 | 33.50 | 33.50 | -0.36% | 2,947,133 |
Apr 16, 2025 | 33.92 | 34.11 | 33.34 | 33.62 | 33.62 | -1.52% | 4,003,507 |
Apr 15, 2025 | 34.26 | 34.47 | 34.08 | 34.14 | 34.14 | -0.23% | 2,862,241 |
Apr 14, 2025 | 34.52 | 34.61 | 33.95 | 34.22 | 34.22 | 0.74% | 2,908,540 |
Apr 11, 2025 | 33.45 | 34.13 | 33.20 | 33.97 | 33.97 | 1.49% | 4,416,994 |
Apr 10, 2025 | 33.94 | 33.94 | 32.61 | 33.47 | 33.47 | -2.99% | 5,136,771 |
Apr 9, 2025 | 31.69 | 34.65 | 31.56 | 34.50 | 34.50 | 8.05% | 8,613,877 |
Apr 8, 2025 | 33.36 | 33.57 | 31.50 | 31.93 | 31.93 | -0.81% | 6,324,886 |
Apr 7, 2025 | 31.29 | 33.20 | 30.94 | 32.19 | 32.19 | -0.43% | 9,420,835 |
Apr 4, 2025 | 33.61 | 33.70 | 32.29 | 32.33 | 32.33 | -6.04% | 7,755,048 |
Apr 3, 2025 | 34.95 | 35.07 | 34.37 | 34.41 | 34.41 | -3.99% | 5,820,366 |
Apr 2, 2025 | 35.48 | 35.95 | 35.41 | 35.84 | 35.84 | 0.31% | 2,617,752 |
Apr 1, 2025 | 35.53 | 35.85 | 35.33 | 35.73 | 35.73 | 0.25% | 2,314,856 |
Mar 31, 2025 | 35.12 | 35.75 | 34.97 | 35.64 | 35.64 | 0.48% | 2,309,794 |
Mar 28, 2025 | 36.07 | 36.09 | 35.45 | 35.47 | 35.36 | -1.77% | 3,613,594 |
Mar 27, 2025 | 36.13 | 36.32 | 35.99 | 36.11 | 36.00 | -0.33% | 2,823,143 |
Mar 26, 2025 | 36.54 | 36.61 | 36.15 | 36.23 | 36.12 | -0.85% | 2,541,139 |