Capital Group Dividend Value ETF (CGDV)

CGDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2025	42.40	42.47	42.04	42.28	42.28	-0.09%	3,522,897
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
Oct 13, 2025	41.72	41.94	41.64	41.83	41.83	1.21%	3,128,820
Oct 10, 2025	42.40	42.46	41.30	41.33	41.33	-2.43%	3,060,673
Oct 9, 2025	42.64	42.66	42.26	42.36	42.36	-0.54%	2,962,009
Oct 8, 2025	42.38	42.60	42.37	42.59	42.59	0.59%	2,907,533
Oct 7, 2025	42.48	42.50	42.21	42.34	42.34	-0.21%	2,902,236
Oct 6, 2025	42.33	42.48	42.29	42.43	42.43	0.21%	2,737,819
Oct 3, 2025	42.43	42.53	42.29	42.34	42.34	-0.07%	2,354,377
Oct 2, 2025	42.38	42.50	42.19	42.37	42.37	0.19%	2,759,682
Oct 1, 2025	41.85	42.36	41.83	42.29	42.29	0.62%	4,055,877
Sep 30, 2025	41.79	42.06	41.66	42.03	42.03	0.24%	2,903,372
Sep 29, 2025	41.99	42.03	41.84	41.93	41.80	0.22%	2,597,660
Sep 26, 2025	41.78	41.96	41.62	41.84	41.71	0.60%	3,211,012
Sep 25, 2025	41.76	41.76	41.40	41.59	41.46	-0.79%	3,699,841
Sep 24, 2025	42.14	42.14	41.85	41.92	41.79	-0.47%	2,109,177
Sep 23, 2025	42.20	42.32	42.01	42.12	41.98	-0.21%	2,849,778
Sep 22, 2025	42.02	42.28	41.96	42.21	42.07	0.24%	2,685,498
Sep 19, 2025	42.10	42.16	41.87	42.11	41.97	0.33%	2,465,839
Sep 18, 2025	42.00	42.09	41.82	41.97	41.84	0.29%	2,882,046
Sep 17, 2025	41.93	42.07	41.58	41.85	41.72	-0.26%	4,922,550
Sep 16, 2025	42.06	42.10	41.90	41.96	41.83	-0.07%	2,432,345
Sep 15, 2025	42.01	42.03	41.90	41.99	41.86	0.12%	2,977,502
Sep 12, 2025	42.13	42.13	41.92	41.94	41.81	-0.47%	2,020,062
Sep 11, 2025	42.06	42.26	42.01	42.14	42.00	0.48%	3,334,722
Sep 10, 2025	41.82	42.02	41.76	41.94	41.81	1.30%	4,945,273
Sep 9, 2025	41.37	41.45	41.25	41.40	41.27	0.02%	3,271,926
Sep 8, 2025	41.47	41.47	41.27	41.39	41.26	0.15%	2,941,757
Sep 5, 2025	41.73	41.73	41.09	41.33	41.20	-0.10%	2,644,142
Sep 4, 2025	41.18	41.39	41.10	41.37	41.24	0.63%	2,597,199
Sep 3, 2025	41.24	41.24	40.93	41.11	40.98	-0.29%	3,278,016
Sep 2, 2025	40.99	41.23	40.86	41.23	41.10	-0.63%	3,128,301
Aug 29, 2025	41.65	41.65	41.32	41.49	41.36	-0.53%	2,457,839
Aug 28, 2025	41.64	41.74	41.48	41.71	41.58	0.36%	3,559,759
Aug 27, 2025	41.47	41.61	41.41	41.56	41.43	0.22%	2,862,128
Aug 26, 2025	41.20	41.49	41.17	41.47	41.34	0.63%	5,035,717
Aug 25, 2025	41.42	41.46	41.21	41.21	41.08	-0.63%	2,605,402
Aug 22, 2025	41.08	41.57	41.04	41.47	41.34	1.34%	3,551,150
Aug 21, 2025	40.90	41.04	40.82	40.92	40.79	-0.17%	4,239,109
Aug 20, 2025	40.92	41.04	40.64	40.99	40.86	0.17%	3,203,659
Aug 19, 2025	41.12	41.17	40.86	40.92	40.79	-0.61%	3,997,035
Aug 18, 2025	41.14	41.20	41.03	41.17	41.04	0.19%	2,767,127
Aug 15, 2025	41.25	41.25	41.04	41.09	40.96	-0.07%	6,676,957
Aug 14, 2025	40.95	41.16	40.86	41.12	40.99	0.15%	2,537,086
Aug 13, 2025	41.14	41.18	40.85	41.06	40.93	0.12%	2,957,745

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.