Capital Group Dividend Value ETF (CGDV)
NYSEARCA: CGDV · Real-Time Price · USD
35.48
-0.10 (-0.28%)
At close: May 9, 2025, 4:00 PM
35.98
+0.50 (1.41%)
After-hours: May 9, 2025, 7:59 PM EDT
CGDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 35.68 | 35.69 | 35.41 | 35.48 | 35.48 | -0.28% | 2,338,862 |
| May 8, 2025 | 35.61 | 35.92 | 35.39 | 35.58 | 35.58 | 0.48% | 3,104,900 |
| May 7, 2025 | 35.43 | 35.55 | 35.20 | 35.41 | 35.41 | 0.20% | 2,776,549 |
| May 6, 2025 | 35.42 | 35.57 | 35.27 | 35.34 | 35.34 | -0.90% | 2,303,376 |
| May 5, 2025 | 35.62 | 35.84 | 35.58 | 35.66 | 35.66 | -0.45% | 2,689,604 |
| May 2, 2025 | 35.67 | 35.90 | 35.50 | 35.82 | 35.82 | 1.88% | 2,941,063 |
| May 1, 2025 | 35.35 | 35.46 | 35.13 | 35.16 | 35.16 | 0.63% | 3,010,876 |
| Apr 30, 2025 | 34.60 | 35.06 | 34.23 | 34.94 | 34.94 | 0.09% | 2,841,222 |
| Apr 29, 2025 | 34.76 | 35.01 | 34.70 | 34.91 | 34.91 | 0.32% | 2,959,341 |
| Apr 28, 2025 | 34.82 | 34.93 | 34.49 | 34.80 | 34.80 | 0.20% | 2,812,044 |
| Apr 25, 2025 | 34.66 | 34.75 | 34.41 | 34.73 | 34.73 | 0.46% | 2,539,697 |
| Apr 24, 2025 | 33.98 | 34.62 | 33.89 | 34.57 | 34.57 | 2.13% | 2,559,347 |
| Apr 23, 2025 | 34.11 | 34.42 | 33.75 | 33.85 | 33.85 | 1.56% | 3,203,431 |
| Apr 22, 2025 | 33.01 | 33.47 | 32.98 | 33.33 | 33.33 | 1.52% | 2,872,405 |
| Apr 21, 2025 | 33.32 | 33.32 | 32.51 | 32.83 | 32.83 | -2.00% | 3,883,270 |
| Apr 17, 2025 | 33.60 | 33.76 | 33.37 | 33.50 | 33.50 | -0.36% | 2,947,133 |
| Apr 16, 2025 | 33.92 | 34.11 | 33.34 | 33.62 | 33.62 | -1.52% | 4,003,507 |
| Apr 15, 2025 | 34.26 | 34.47 | 34.08 | 34.14 | 34.14 | -0.23% | 2,862,241 |
| Apr 14, 2025 | 34.52 | 34.61 | 33.95 | 34.22 | 34.22 | 0.74% | 2,908,540 |
| Apr 11, 2025 | 33.45 | 34.13 | 33.20 | 33.97 | 33.97 | 1.49% | 4,416,994 |
| Apr 10, 2025 | 33.94 | 33.94 | 32.61 | 33.47 | 33.47 | -2.99% | 5,136,771 |
| Apr 9, 2025 | 31.69 | 34.65 | 31.56 | 34.50 | 34.50 | 8.05% | 8,613,877 |
| Apr 8, 2025 | 33.36 | 33.57 | 31.50 | 31.93 | 31.93 | -0.81% | 6,324,886 |
| Apr 7, 2025 | 31.29 | 33.20 | 30.94 | 32.19 | 32.19 | -0.43% | 9,420,835 |
| Apr 4, 2025 | 33.61 | 33.70 | 32.29 | 32.33 | 32.33 | -6.04% | 7,755,048 |
| Apr 3, 2025 | 34.95 | 35.07 | 34.37 | 34.41 | 34.41 | -3.99% | 5,820,366 |
| Apr 2, 2025 | 35.48 | 35.95 | 35.41 | 35.84 | 35.84 | 0.31% | 2,617,752 |
| Apr 1, 2025 | 35.53 | 35.85 | 35.33 | 35.73 | 35.73 | 0.25% | 2,314,856 |
| Mar 31, 2025 | 35.12 | 35.75 | 34.97 | 35.64 | 35.64 | 0.48% | 2,309,794 |
| Mar 28, 2025 | 36.07 | 36.09 | 35.45 | 35.47 | 35.36 | -1.77% | 3,613,594 |
| Mar 27, 2025 | 36.13 | 36.32 | 35.99 | 36.11 | 36.00 | -0.33% | 2,823,143 |
| Mar 26, 2025 | 36.54 | 36.61 | 36.15 | 36.23 | 36.12 | -0.85% | 2,541,139 |
| Mar 25, 2025 | 36.62 | 36.65 | 36.41 | 36.54 | 36.43 | 0.19% | 2,609,510 |
| Mar 24, 2025 | 36.41 | 36.51 | 36.26 | 36.47 | 36.36 | 1.33% | 2,368,508 |
| Mar 21, 2025 | 35.87 | 36.03 | 35.66 | 35.99 | 35.88 | -0.19% | 2,356,535 |
| Mar 20, 2025 | 36.00 | 36.36 | 35.96 | 36.06 | 35.95 | -0.33% | 2,690,501 |
| Mar 19, 2025 | 35.98 | 36.36 | 35.90 | 36.18 | 36.07 | 0.86% | 3,127,531 |
| Mar 18, 2025 | 36.04 | 36.04 | 35.74 | 35.87 | 35.76 | -0.66% | 2,102,033 |
| Mar 17, 2025 | 35.73 | 36.22 | 35.73 | 36.11 | 36.00 | 0.89% | 2,922,723 |
| Mar 14, 2025 | 35.49 | 35.84 | 35.42 | 35.79 | 35.68 | 1.47% | 2,546,235 |
| Mar 13, 2025 | 35.62 | 35.73 | 35.19 | 35.27 | 35.17 | -1.04% | 2,830,222 |
| Mar 12, 2025 | 35.87 | 35.91 | 35.41 | 35.64 | 35.53 | -0.03% | 4,844,811 |
| Mar 11, 2025 | 35.93 | 35.95 | 35.39 | 35.65 | 35.54 | -0.53% | 4,360,136 |
| Mar 10, 2025 | 36.07 | 36.20 | 35.55 | 35.84 | 35.73 | -1.84% | 5,319,964 |
| Mar 7, 2025 | 36.18 | 36.59 | 35.99 | 36.51 | 36.40 | 0.63% | 4,903,537 |
| Mar 6, 2025 | 36.27 | 36.56 | 36.09 | 36.28 | 36.17 | -1.06% | 6,432,413 |
| Mar 5, 2025 | 36.24 | 36.80 | 36.18 | 36.67 | 36.56 | 1.52% | 5,115,557 |
| Mar 4, 2025 | 36.55 | 36.58 | 35.91 | 36.12 | 36.01 | -1.58% | 5,010,871 |
| Mar 3, 2025 | 37.17 | 37.26 | 36.50 | 36.70 | 36.59 | -0.76% | 4,441,164 |
| Feb 28, 2025 | 36.64 | 36.99 | 36.39 | 36.98 | 36.87 | 1.20% | 4,493,776 |