Capital Group Dividend Value ETF (CGDV)

CGDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	44.77	45.55	44.71	45.47	45.47	2.36%	7,129,726
Feb 5, 2026	44.69	44.84	44.33	44.42	44.42	-0.98%	5,759,090
Feb 4, 2026	44.98	45.07	44.55	44.86	44.86	0.29%	6,927,144
Feb 3, 2026	45.02	45.15	44.36	44.73	44.73	-0.47%	7,088,507
Feb 2, 2026	44.70	45.05	44.70	44.94	44.94	0.16%	4,781,486
Jan 30, 2026	44.90	44.99	44.55	44.87	44.87	-0.38%	5,407,396
Jan 29, 2026	44.95	45.10	44.45	45.04	45.04	0.56%	7,298,092
Jan 28, 2026	45.03	45.12	44.73	44.79	44.79	-0.22%	9,345,907
Jan 27, 2026	44.79	44.92	44.70	44.89	44.89	0.61%	3,915,805
Jan 26, 2026	44.47	44.69	44.46	44.62	44.62	0.43%	4,551,389
Jan 23, 2026	44.31	44.50	44.25	44.43	44.43	0.20%	6,127,485
Jan 22, 2026	44.50	44.53	44.27	44.34	44.34	0.11%	5,394,703
Jan 21, 2026	43.84	44.43	43.83	44.29	44.29	1.47%	8,662,800
Jan 20, 2026	43.93	44.04	43.59	43.65	43.65	-2.02%	6,593,412
Jan 16, 2026	44.53	44.65	44.38	44.55	44.55	0.20%	5,773,152
Jan 15, 2026	44.66	44.67	44.40	44.46	44.46	0.32%	5,702,158
Jan 14, 2026	44.30	44.33	44.02	44.32	44.32	-0.27%	6,721,375
Jan 13, 2026	44.59	44.60	44.31	44.44	44.44	-0.25%	7,260,307
Jan 12, 2026	44.28	44.58	44.28	44.55	44.55	0.20%	5,547,717
Jan 9, 2026	44.25	44.50	44.19	44.46	44.46	0.70%	4,873,841
Jan 8, 2026	44.19	44.33	44.09	44.15	44.15	0.05%	5,247,653
Jan 7, 2026	44.38	44.48	44.11	44.13	44.13	-0.50%	6,068,657
Jan 6, 2026	44.07	44.39	44.04	44.35	44.35	0.66%	4,947,517
Jan 5, 2026	44.11	44.16	43.91	44.06	44.06	0.20%	5,850,798
Jan 2, 2026	43.84	44.00	43.67	43.97	43.97	0.76%	7,156,964
Dec 31, 2025	44.00	44.00	43.62	43.64	43.64	-0.66%	3,977,036
Dec 30, 2025	43.94	44.00	43.89	43.93	43.93	-0.02%	4,931,854
Dec 29, 2025	43.88	44.00	43.85	43.94	43.94	-0.23%	4,974,609
Dec 26, 2025	44.06	44.11	43.93	44.04	44.04	-0.41%	3,287,665
Dec 24, 2025	44.15	44.26	44.07	44.22	44.03	0.27%	2,639,786
Dec 23, 2025	43.93	44.11	43.90	44.10	43.91	0.32%	4,398,542
Dec 22, 2025	43.90	43.97	43.79	43.96	43.77	0.78%	4,878,699
Dec 19, 2025	43.34	43.72	43.34	43.62	43.43	0.83%	4,667,356
Dec 18, 2025	43.30	43.55	43.22	43.26	43.07	0.82%	5,432,414
Dec 17, 2025	43.34	43.35	42.88	42.91	42.72	-0.85%	4,674,895
Dec 16, 2025	43.45	43.49	43.06	43.28	43.09	-0.57%	5,257,218
Dec 15, 2025	43.65	43.70	43.40	43.53	43.34	0.16%	4,341,729
Dec 12, 2025	43.80	43.80	43.32	43.46	43.27	-1.00%	4,128,199
Dec 11, 2025	43.64	43.93	43.53	43.90	43.71	0.27%	3,851,334
Dec 10, 2025	43.30	43.85	43.22	43.78	43.59	1.04%	4,671,182
Dec 9, 2025	43.51	43.62	43.31	43.33	43.14	-0.48%	3,872,528
Dec 8, 2025	43.74	43.74	43.45	43.54	43.35	-0.23%	3,010,939
Dec 5, 2025	43.73	43.85	43.60	43.64	43.45	-0.07%	3,818,816
Dec 4, 2025	43.71	43.74	43.51	43.67	43.48	0.11%	4,003,061
Dec 3, 2025	43.43	43.65	43.36	43.62	43.43	0.41%	3,945,617
Dec 2, 2025	43.52	43.56	43.33	43.44	43.25	0.05%	5,118,322
Dec 1, 2025	43.59	43.67	43.38	43.42	43.23	-0.96%	3,609,368
Nov 28, 2025	43.65	43.86	43.65	43.84	43.65	0.39%	1,716,464
Nov 26, 2025	43.45	43.81	43.44	43.67	43.48	0.81%	3,731,956
Nov 25, 2025	42.82	43.39	42.60	43.32	43.13	1.50%	5,297,940

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.