Capital Group Dividend Value ETF (CGDV)

CGDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	39.33	39.58	39.23	39.44	39.44	0.36%	3,505,331
Jun 26, 2025	39.08	39.32	39.04	39.30	39.30	1.00%	4,808,137
Jun 25, 2025	38.94	38.97	38.81	38.91	38.91	0.03%	3,979,453
Jun 24, 2025	38.72	38.96	38.70	38.90	38.90	1.01%	4,407,927
Jun 23, 2025	38.25	38.53	38.00	38.51	38.51	0.68%	3,691,493
Jun 20, 2025	38.51	38.53	38.19	38.25	38.25	-0.18%	3,216,637
Jun 18, 2025	38.36	38.54	38.23	38.32	38.32	0.13%	4,525,443
Jun 17, 2025	38.49	38.55	38.24	38.27	38.27	-0.85%	3,684,636
Jun 16, 2025	38.57	38.77	38.49	38.60	38.60	0.65%	2,507,146
Jun 13, 2025	38.39	38.64	38.26	38.35	38.35	-0.70%	4,544,314
Jun 12, 2025	38.39	38.62	38.33	38.62	38.62	0.29%	2,730,974
Jun 11, 2025	38.39	38.62	38.28	38.51	38.51	0.50%	4,065,980
Jun 10, 2025	38.21	38.34	38.14	38.32	38.32	0.29%	2,906,820
Jun 9, 2025	38.14	38.32	38.04	38.21	38.21	0.32%	3,226,362
Jun 6, 2025	38.08	38.23	37.98	38.09	38.09	0.66%	2,743,166
Jun 5, 2025	37.96	38.07	37.74	37.84	37.84	0.13%	5,141,403
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

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.