Capital Group Dividend Value ETF (CGDV)

CGDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	37.96	38.07	37.74	37.84	37.84	0.13%	5,141,402
Jun 4, 2025	37.82	37.90	37.75	37.79	37.79	0.21%	4,105,535
Jun 3, 2025	37.35	37.73	37.32	37.71	37.71	0.91%	4,194,758
Jun 2, 2025	37.07	37.37	36.90	37.37	37.37	0.70%	3,870,172
May 30, 2025	37.02	37.21	36.72	37.11	37.11	0.16%	2,749,704
May 29, 2025	37.10	37.10	36.76	37.05	37.05	0.38%	4,184,230
May 28, 2025	37.14	37.19	36.85	36.91	36.91	-0.54%	2,877,401
May 27, 2025	36.80	37.12	36.68	37.11	37.11	1.95%	2,691,303
May 23, 2025	36.13	36.53	36.10	36.40	36.40	-0.33%	3,713,600
May 22, 2025	36.52	36.71	36.40	36.52	36.52	-0.16%	3,266,732
May 21, 2025	36.96	37.10	36.51	36.58	36.58	-1.72%	3,952,292
May 20, 2025	37.20	37.30	37.06	37.22	37.22	-0.24%	2,703,406
May 19, 2025	36.89	37.33	36.86	37.31	37.31	0.40%	3,189,601
May 16, 2025	37.02	37.16	36.82	37.16	37.16	0.73%	2,439,442
May 15, 2025	36.56	36.89	36.51	36.89	36.89	0.74%	3,536,871
May 14, 2025	36.78	36.82	36.52	36.62	36.62	-0.30%	2,848,957
May 13, 2025	36.61	36.87	36.52	36.73	36.73	0.36%	5,253,515
May 12, 2025	36.42	36.61	36.25	36.60	36.60	3.16%	3,331,765
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

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.