Capital Group Dividend Value ETF (CGDV)

CGDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	44.99	45.10	44.32	44.73	44.73	-0.93%	4,917,897
Mar 4, 2026	45.07	45.29	44.81	45.15	45.15	0.38%	4,961,809
Mar 3, 2026	44.91	45.11	44.38	44.98	44.98	-1.36%	8,909,647
Mar 2, 2026	45.27	45.72	45.20	45.60	45.60	0.02%	6,601,498
Feb 27, 2026	45.16	45.62	45.15	45.59	45.59	-0.13%	5,752,175
Feb 26, 2026	45.91	45.91	45.33	45.65	45.65	-0.63%	4,904,979
Feb 25, 2026	45.85	45.99	45.68	45.94	45.94	0.53%	4,313,905
Feb 24, 2026	45.44	45.75	45.24	45.70	45.70	0.46%	4,551,467
Feb 23, 2026	45.76	45.97	45.39	45.49	45.49	-0.81%	4,452,340
Feb 20, 2026	45.47	45.91	45.44	45.86	45.86	0.72%	6,993,798
Feb 19, 2026	45.42	45.62	45.31	45.53	45.53	-0.07%	4,396,215
Feb 18, 2026	45.59	45.71	45.42	45.56	45.56	0.24%	4,315,475
Feb 17, 2026	45.25	45.58	45.03	45.45	45.45	0.26%	6,068,947
Feb 13, 2026	45.44	45.70	45.26	45.33	45.33	0.09%	6,565,291
Feb 12, 2026	45.87	46.01	45.23	45.29	45.29	-0.83%	6,456,507
Feb 11, 2026	45.90	45.94	45.49	45.67	45.67	0.24%	5,875,199
Feb 10, 2026	45.75	45.82	45.54	45.56	45.56	-0.18%	4,506,345
Feb 9, 2026	45.38	45.75	45.33	45.64	45.64	0.37%	4,564,663
Feb 6, 2026	44.77	45.55	44.71	45.47	45.47	2.36%	7,132,299
Feb 5, 2026	44.69	44.84	44.33	44.42	44.42	-0.98%	5,761,403
Feb 4, 2026	44.98	45.07	44.55	44.86	44.86	0.29%	6,928,834
Feb 3, 2026	45.02	45.15	44.36	44.73	44.73	-0.47%	7,229,855
Feb 2, 2026	44.70	45.05	44.70	44.94	44.94	0.16%	4,784,331
Jan 30, 2026	44.90	44.99	44.55	44.87	44.87	-0.38%	5,408,146
Jan 29, 2026	44.95	45.10	44.45	45.04	45.04	0.56%	7,452,612
Jan 28, 2026	45.03	45.12	44.73	44.79	44.79	-0.22%	9,347,315
Jan 27, 2026	44.79	44.92	44.70	44.89	44.89	0.61%	3,918,622
Jan 26, 2026	44.47	44.69	44.46	44.62	44.62	0.43%	4,551,665
Jan 23, 2026	44.31	44.50	44.25	44.43	44.43	0.20%	6,127,642
Jan 22, 2026	44.50	44.53	44.27	44.34	44.34	0.11%	5,404,554
Jan 21, 2026	43.84	44.43	43.83	44.29	44.29	1.47%	8,663,929
Jan 20, 2026	43.93	44.04	43.59	43.65	43.65	-2.02%	6,596,022
Jan 16, 2026	44.53	44.65	44.38	44.55	44.55	0.20%	5,774,135
Jan 15, 2026	44.66	44.67	44.40	44.46	44.46	0.32%	5,702,178
Jan 14, 2026	44.30	44.33	44.02	44.32	44.32	-0.27%	6,721,512
Jan 13, 2026	44.59	44.60	44.31	44.44	44.44	-0.25%	7,262,281
Jan 12, 2026	44.28	44.58	44.28	44.55	44.55	0.20%	5,549,437
Jan 9, 2026	44.25	44.50	44.19	44.46	44.46	0.70%	4,874,652
Jan 8, 2026	44.19	44.33	44.09	44.15	44.15	0.05%	5,247,992
Jan 7, 2026	44.38	44.48	44.11	44.13	44.13	-0.50%	6,071,944
Jan 6, 2026	44.07	44.39	44.04	44.35	44.35	0.66%	4,947,865
Jan 5, 2026	44.11	44.16	43.91	44.06	44.06	0.20%	5,850,799
Jan 2, 2026	43.84	44.00	43.67	43.97	43.97	0.76%	7,157,692
Dec 31, 2025	44.00	44.00	43.62	43.64	43.64	-0.66%	3,977,266
Dec 30, 2025	43.94	44.00	43.89	43.93	43.93	-0.02%	4,932,228
Dec 29, 2025	43.88	44.00	43.85	43.94	43.94	-0.23%	4,974,677
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

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.