Capital Group Dividend Value ETF (CGDV)

CGDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	43.93	44.11	43.90	44.10	44.10	0.32%	4,398,360
Dec 22, 2025	43.90	43.97	43.79	43.96	43.96	0.78%	4,876,557
Dec 19, 2025	43.34	43.72	43.34	43.62	43.62	0.83%	4,615,961
Dec 18, 2025	43.30	43.55	43.22	43.26	43.26	0.82%	5,432,364
Dec 17, 2025	43.34	43.35	42.88	42.91	42.91	-0.85%	4,674,895
Dec 16, 2025	43.45	43.49	43.06	43.28	43.28	-0.57%	5,257,218
Dec 15, 2025	43.65	43.70	43.40	43.53	43.53	0.16%	4,341,729
Dec 12, 2025	43.80	43.80	43.32	43.46	43.46	-1.00%	4,128,199
Dec 11, 2025	43.64	43.93	43.53	43.90	43.90	0.27%	3,851,334
Dec 10, 2025	43.30	43.85	43.22	43.78	43.78	1.04%	4,671,182
Dec 9, 2025	43.51	43.62	43.31	43.33	43.33	-0.48%	3,872,528
Dec 8, 2025	43.74	43.74	43.45	43.54	43.54	-0.23%	3,010,939
Dec 5, 2025	43.73	43.85	43.60	43.64	43.64	-0.07%	3,818,816
Dec 4, 2025	43.71	43.74	43.51	43.67	43.67	0.11%	4,003,061
Dec 3, 2025	43.43	43.65	43.36	43.62	43.62	0.41%	3,945,617
Dec 2, 2025	43.52	43.56	43.33	43.44	43.44	0.05%	5,118,322
Dec 1, 2025	43.59	43.67	43.38	43.42	43.42	-0.96%	3,609,368
Nov 28, 2025	43.65	43.86	43.65	43.84	43.84	0.39%	1,716,464
Nov 26, 2025	43.45	43.81	43.44	43.67	43.67	0.81%	3,731,956
Nov 25, 2025	42.82	43.39	42.60	43.32	43.32	1.50%	5,297,940
Nov 24, 2025	42.42	42.78	42.30	42.68	42.68	0.99%	3,348,093
Nov 21, 2025	42.07	42.56	41.81	42.26	42.26	0.76%	6,483,180
Nov 20, 2025	43.03	43.17	41.91	41.94	41.94	-1.32%	6,272,542
Nov 19, 2025	42.38	42.69	42.27	42.50	42.50	0.35%	4,982,924
Nov 18, 2025	42.43	42.63	42.11	42.35	42.35	-0.45%	5,710,082
Nov 17, 2025	42.74	42.96	42.36	42.54	42.54	-0.79%	3,502,654
Nov 14, 2025	42.45	43.01	42.34	42.88	42.88	0.07%	5,107,065
Nov 13, 2025	43.30	43.35	42.75	42.85	42.85	-1.43%	4,284,083
Nov 12, 2025	43.49	43.56	43.36	43.47	43.47	0.23%	4,525,636
Nov 11, 2025	43.18	43.45	43.13	43.37	43.37	0.35%	3,945,597
Nov 10, 2025	42.92	43.25	42.82	43.22	43.22	1.50%	3,830,901
Nov 7, 2025	42.27	42.58	41.94	42.58	42.58	0.57%	3,640,042
Nov 6, 2025	42.59	42.65	42.27	42.34	42.34	-0.56%	4,808,185
Nov 5, 2025	42.47	42.89	42.45	42.58	42.58	0.31%	3,451,826
Nov 4, 2025	42.40	42.68	42.30	42.45	42.45	-0.70%	3,873,241
Nov 3, 2025	42.82	42.83	42.50	42.75	42.75	0.21%	3,616,653
Oct 31, 2025	42.79	42.80	42.48	42.66	42.66	-0.02%	3,241,714
Oct 30, 2025	42.94	43.02	42.66	42.67	42.67	-1.20%	4,904,177
Oct 29, 2025	43.26	43.38	42.97	43.19	43.19	-0.12%	3,810,341
Oct 28, 2025	43.40	43.40	43.18	43.24	43.24	0.05%	4,084,785
Oct 27, 2025	43.17	43.25	43.07	43.22	43.22	0.86%	4,077,817
Oct 24, 2025	42.89	42.98	42.82	42.85	42.85	0.47%	3,202,983
Oct 23, 2025	42.38	42.74	42.35	42.65	42.65	0.88%	3,135,350
Oct 22, 2025	42.40	42.47	42.04	42.28	42.28	-0.09%	3,522,902
Oct 21, 2025	42.33	42.41	42.18	42.32	42.32	0.43%	3,774,364
Oct 20, 2025	41.98	42.19	41.95	42.14	42.14	0.89%	2,444,074
Oct 17, 2025	41.52	41.85	41.44	41.77	41.77	0.22%	2,639,078
Oct 16, 2025	42.02	42.10	41.47	41.68	41.68	-0.53%	2,989,966
Oct 15, 2025	41.98	42.23	41.57	41.90	41.90	0.31%	3,317,403
Oct 14, 2025	41.49	42.00	41.24	41.77	41.77	-0.14%	3,181,183

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.