Capital Group Dividend Value ETF (CGDV)
NYSEARCA: CGDV · Real-Time Price · USD
41.84
+0.26 (0.61%)
At close: Sep 26, 2025, 4:00 PM
41.68
-0.16 (-0.39%)
After-hours: Sep 26, 2025, 4:17 PM EDT

CGDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202541.7341.9641.6241.83-0.58%3,210,823
Sep 25, 202541.7641.7641.4041.5941.59-0.79%3,699,841
Sep 24, 202542.1442.1441.8541.9241.92-0.47%2,109,177
Sep 23, 202542.2042.3242.0142.1242.12-0.21%2,849,778
Sep 22, 202542.0242.2841.9642.2142.210.24%2,685,498
Sep 19, 202542.1042.1641.8742.1142.110.33%2,465,839
Sep 18, 202542.0042.0941.8241.9741.970.29%2,882,046
Sep 17, 202541.9342.0741.5841.8541.85-0.26%4,922,550
Sep 16, 202542.0642.1041.9041.9641.96-0.07%2,432,345
Sep 15, 202542.0142.0341.9041.9941.990.12%2,977,502
Sep 12, 202542.1342.1341.9241.9441.94-0.47%2,020,062
Sep 11, 202542.0642.2642.0142.1442.140.48%3,334,722
Sep 10, 202541.8242.0241.7641.9441.941.30%4,945,273
Sep 9, 202541.3741.4541.2541.4041.400.02%3,271,926
Sep 8, 202541.4741.4741.2741.3941.390.15%2,941,757
Sep 5, 202541.7341.7341.0941.3341.33-0.10%2,644,142
Sep 4, 202541.1841.3941.1041.3741.370.63%2,597,199
Sep 3, 202541.2441.2440.9341.1141.11-0.29%3,278,016
Sep 2, 202540.9941.2340.8641.2341.23-0.63%3,128,301
Aug 29, 202541.6541.6541.3241.4941.49-0.53%2,457,839
Aug 28, 202541.6441.7441.4841.7141.710.36%3,559,759
Aug 27, 202541.4741.6141.4141.5641.560.22%2,862,128
Aug 26, 202541.2041.4941.1741.4741.470.63%5,035,717
Aug 25, 202541.4241.4641.2141.2141.21-0.63%2,605,402
Aug 22, 202541.0841.5741.0441.4741.471.34%3,551,150
Aug 21, 202540.9041.0440.8240.9240.92-0.17%4,239,109
Aug 20, 202540.9241.0440.6440.9940.990.17%3,203,659
Aug 19, 202541.1241.1740.8640.9240.92-0.61%3,997,035
Aug 18, 202541.1441.2041.0341.1741.170.19%2,767,127
Aug 15, 202541.2541.2541.0441.0941.09-0.07%6,676,957
Aug 14, 202540.9541.1640.8641.1241.120.15%2,537,086
Aug 13, 202541.1441.1840.8541.0641.060.12%2,957,745
Aug 12, 202540.6941.0240.6741.0141.011.26%3,192,646
Aug 11, 202540.5940.6640.4540.5040.50-0.07%5,448,522
Aug 8, 202540.5240.6340.4540.5340.530.27%3,011,739
Aug 7, 202540.6940.7240.2340.4240.42-0.42%5,090,242
Aug 6, 202540.6140.6740.4540.5940.590.20%3,382,017
Aug 5, 202540.6940.7540.3640.5140.51-0.42%3,832,616
Aug 4, 202540.3140.6840.2940.6840.681.42%3,506,396
Aug 1, 202540.3040.3039.8740.1140.11-1.18%3,839,807
Jul 31, 202541.1141.1340.5040.5940.59-0.56%2,871,537
Jul 30, 202541.0041.0240.6440.8240.82-0.24%3,676,663
Jul 29, 202541.0841.1140.8440.9240.92-0.70%4,415,180
Jul 28, 202541.2941.3041.0841.2141.21-0.12%3,081,138
Jul 25, 202541.1241.2941.0341.2641.260.54%2,919,124
Jul 24, 202541.1141.2341.0341.0441.040.07%3,095,309
Jul 23, 202540.6941.0140.6641.0141.010.98%4,061,119
Jul 22, 202540.5240.6440.3340.6140.61-0.02%3,725,586
Jul 21, 202540.6840.8540.5940.6240.62-0.02%3,163,911
Jul 18, 202540.7840.7840.5440.6340.63-0.10%4,151,376