Capital Group Dividend Value ETF (CGDV)
NYSEARCA: CGDV · Real-Time Price · USD
35.65
-0.47 (-1.29%)
Mar 28, 2025, 11:09 AM EDT - Market open
CGDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 35.98 | 36.09 | 35.84 | 35.86 | - | -0.71% | 353,678 |
| Mar 27, 2025 | 36.13 | 36.32 | 35.99 | 36.11 | 36.11 | -0.33% | 2,823,143 |
| Mar 26, 2025 | 36.54 | 36.61 | 36.15 | 36.23 | 36.23 | -0.85% | 2,541,139 |
| Mar 25, 2025 | 36.62 | 36.65 | 36.41 | 36.54 | 36.54 | 0.19% | 2,609,510 |
| Mar 24, 2025 | 36.41 | 36.51 | 36.26 | 36.47 | 36.47 | 1.33% | 2,368,508 |
| Mar 21, 2025 | 35.87 | 36.03 | 35.66 | 35.99 | 35.99 | -0.19% | 2,356,535 |
| Mar 20, 2025 | 36.00 | 36.36 | 35.96 | 36.06 | 36.06 | -0.33% | 2,690,501 |
| Mar 19, 2025 | 35.98 | 36.36 | 35.90 | 36.18 | 36.18 | 0.86% | 3,127,531 |
| Mar 18, 2025 | 36.04 | 36.04 | 35.74 | 35.87 | 35.87 | -0.66% | 2,102,033 |
| Mar 17, 2025 | 35.73 | 36.22 | 35.73 | 36.11 | 36.11 | 0.89% | 2,922,723 |
| Mar 14, 2025 | 35.49 | 35.84 | 35.42 | 35.79 | 35.79 | 1.47% | 2,546,235 |
| Mar 13, 2025 | 35.62 | 35.73 | 35.19 | 35.27 | 35.27 | -1.04% | 2,830,222 |
| Mar 12, 2025 | 35.87 | 35.91 | 35.41 | 35.64 | 35.64 | -0.03% | 4,844,811 |
| Mar 11, 2025 | 35.93 | 35.95 | 35.39 | 35.65 | 35.65 | -0.53% | 4,360,136 |
| Mar 10, 2025 | 36.07 | 36.20 | 35.55 | 35.84 | 35.84 | -1.84% | 5,319,964 |
| Mar 7, 2025 | 36.18 | 36.59 | 35.99 | 36.51 | 36.51 | 0.63% | 4,903,537 |
| Mar 6, 2025 | 36.27 | 36.56 | 36.09 | 36.28 | 36.28 | -1.06% | 6,432,413 |
| Mar 5, 2025 | 36.24 | 36.80 | 36.18 | 36.67 | 36.67 | 1.52% | 5,115,557 |
| Mar 4, 2025 | 36.55 | 36.58 | 35.91 | 36.12 | 36.12 | -1.58% | 5,010,871 |
| Mar 3, 2025 | 37.17 | 37.26 | 36.50 | 36.70 | 36.70 | -0.76% | 4,441,164 |
| Feb 28, 2025 | 36.64 | 36.99 | 36.39 | 36.98 | 36.98 | 1.20% | 4,493,776 |
| Feb 27, 2025 | 36.92 | 37.03 | 36.52 | 36.54 | 36.54 | -0.71% | 4,076,705 |
| Feb 26, 2025 | 36.87 | 37.09 | 36.69 | 36.80 | 36.80 | -0.08% | 3,139,878 |
| Feb 25, 2025 | 36.85 | 36.92 | 36.57 | 36.83 | 36.83 | 0.03% | 6,895,963 |
| Feb 24, 2025 | 37.15 | 37.15 | 36.73 | 36.82 | 36.82 | -0.03% | 4,694,361 |
| Feb 21, 2025 | 37.19 | 37.21 | 36.75 | 36.83 | 36.83 | -1.34% | 3,223,217 |
| Feb 20, 2025 | 37.24 | 37.34 | 37.10 | 37.33 | 37.33 | - | 2,582,091 |
| Feb 19, 2025 | 37.10 | 37.34 | 37.01 | 37.33 | 37.33 | 0.32% | 2,742,580 |
| Feb 18, 2025 | 37.21 | 37.21 | 37.10 | 37.21 | 37.21 | 0.03% | 2,588,068 |
| Feb 14, 2025 | 37.27 | 37.38 | 37.19 | 37.20 | 37.20 | -0.43% | 2,432,438 |
| Feb 13, 2025 | 37.23 | 37.37 | 37.09 | 37.36 | 37.36 | 0.40% | 5,020,568 |
| Feb 12, 2025 | 36.99 | 37.26 | 36.91 | 37.21 | 37.21 | -0.08% | 3,575,772 |
| Feb 11, 2025 | 37.00 | 37.28 | 36.95 | 37.24 | 37.24 | 0.30% | 2,548,526 |
| Feb 10, 2025 | 37.13 | 37.13 | 36.97 | 37.13 | 37.13 | 0.60% | 3,186,160 |
| Feb 7, 2025 | 37.24 | 37.28 | 36.87 | 36.91 | 36.91 | -0.70% | 3,584,343 |
| Feb 6, 2025 | 37.12 | 37.17 | 36.95 | 37.17 | 37.17 | 0.73% | 3,099,987 |
| Feb 5, 2025 | 36.69 | 36.91 | 36.59 | 36.90 | 36.90 | 0.46% | 2,415,464 |
| Feb 4, 2025 | 36.63 | 36.78 | 36.56 | 36.73 | 36.73 | 0.41% | 2,134,049 |
| Feb 3, 2025 | 36.26 | 36.73 | 36.16 | 36.58 | 36.58 | -0.46% | 4,561,422 |
| Jan 31, 2025 | 37.04 | 37.15 | 36.72 | 36.75 | 36.75 | -0.46% | 4,062,028 |
| Jan 30, 2025 | 36.74 | 37.01 | 36.67 | 36.92 | 36.92 | 1.04% | 2,718,824 |
| Jan 29, 2025 | 36.60 | 36.72 | 36.46 | 36.54 | 36.54 | -0.41% | 2,610,338 |
| Jan 28, 2025 | 36.78 | 36.85 | 36.61 | 36.69 | 36.69 | 0.19% | 2,252,280 |
| Jan 27, 2025 | 36.26 | 36.62 | 36.21 | 36.62 | 36.62 | -0.05% | 2,999,673 |
| Jan 24, 2025 | 36.63 | 36.73 | 36.55 | 36.64 | 36.64 | 0.11% | 2,187,888 |
| Jan 23, 2025 | 36.40 | 36.60 | 36.35 | 36.60 | 36.60 | 1.02% | 2,857,256 |
| Jan 22, 2025 | 36.38 | 36.39 | 36.22 | 36.23 | 36.23 | -0.19% | 2,777,294 |
| Jan 21, 2025 | 35.99 | 36.31 | 35.99 | 36.30 | 36.30 | 1.34% | 2,484,297 |
| Jan 17, 2025 | 35.80 | 35.91 | 35.73 | 35.82 | 35.82 | 0.82% | 2,464,550 |
| Jan 16, 2025 | 35.62 | 35.64 | 35.46 | 35.53 | 35.53 | -0.03% | 3,104,094 |