Capital Group Dividend Value ETF (CGDV)
NYSEARCA: CGDV · Real-Time Price · USD
41.11
-0.12 (-0.29%)
At close: Sep 3, 2025, 4:00 PM
40.92
-0.19 (-0.46%)
After-hours: Sep 3, 2025, 7:48 PM EDT
CGDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 41.24 | 41.24 | 40.93 | 41.11 | 41.11 | -0.29% | 3,278,016 |
| Sep 2, 2025 | 40.99 | 41.23 | 40.86 | 41.23 | 41.23 | -0.63% | 3,128,301 |
| Aug 29, 2025 | 41.65 | 41.65 | 41.32 | 41.49 | 41.49 | -0.53% | 2,457,839 |
| Aug 28, 2025 | 41.64 | 41.74 | 41.48 | 41.71 | 41.71 | 0.36% | 3,559,759 |
| Aug 27, 2025 | 41.47 | 41.61 | 41.41 | 41.56 | 41.56 | 0.22% | 2,862,128 |
| Aug 26, 2025 | 41.20 | 41.49 | 41.17 | 41.47 | 41.47 | 0.63% | 5,035,717 |
| Aug 25, 2025 | 41.42 | 41.46 | 41.21 | 41.21 | 41.21 | -0.63% | 2,605,402 |
| Aug 22, 2025 | 41.08 | 41.57 | 41.04 | 41.47 | 41.47 | 1.34% | 3,551,150 |
| Aug 21, 2025 | 40.90 | 41.04 | 40.82 | 40.92 | 40.92 | -0.17% | 4,239,109 |
| Aug 20, 2025 | 40.92 | 41.04 | 40.64 | 40.99 | 40.99 | 0.17% | 3,203,659 |
| Aug 19, 2025 | 41.12 | 41.17 | 40.86 | 40.92 | 40.92 | -0.61% | 3,997,035 |
| Aug 18, 2025 | 41.14 | 41.20 | 41.03 | 41.17 | 41.17 | 0.19% | 2,767,127 |
| Aug 15, 2025 | 41.25 | 41.25 | 41.04 | 41.09 | 41.09 | -0.07% | 6,676,957 |
| Aug 14, 2025 | 40.95 | 41.16 | 40.86 | 41.12 | 41.12 | 0.15% | 2,537,086 |
| Aug 13, 2025 | 41.14 | 41.18 | 40.85 | 41.06 | 41.06 | 0.12% | 2,957,745 |
| Aug 12, 2025 | 40.69 | 41.02 | 40.67 | 41.01 | 41.01 | 1.26% | 3,192,646 |
| Aug 11, 2025 | 40.59 | 40.66 | 40.45 | 40.50 | 40.50 | -0.07% | 5,448,522 |
| Aug 8, 2025 | 40.52 | 40.63 | 40.45 | 40.53 | 40.53 | 0.27% | 3,011,739 |
| Aug 7, 2025 | 40.69 | 40.72 | 40.23 | 40.42 | 40.42 | -0.42% | 5,090,242 |
| Aug 6, 2025 | 40.61 | 40.67 | 40.45 | 40.59 | 40.59 | 0.20% | 3,382,017 |
| Aug 5, 2025 | 40.69 | 40.75 | 40.36 | 40.51 | 40.51 | -0.42% | 3,832,616 |
| Aug 4, 2025 | 40.31 | 40.68 | 40.29 | 40.68 | 40.68 | 1.42% | 3,506,396 |
| Aug 1, 2025 | 40.30 | 40.30 | 39.87 | 40.11 | 40.11 | -1.18% | 3,839,807 |
| Jul 31, 2025 | 41.11 | 41.13 | 40.50 | 40.59 | 40.59 | -0.56% | 2,871,537 |
| Jul 30, 2025 | 41.00 | 41.02 | 40.64 | 40.82 | 40.82 | -0.24% | 3,676,663 |
| Jul 29, 2025 | 41.08 | 41.11 | 40.84 | 40.92 | 40.92 | -0.70% | 4,415,180 |
| Jul 28, 2025 | 41.29 | 41.30 | 41.08 | 41.21 | 41.21 | -0.12% | 3,081,138 |
| Jul 25, 2025 | 41.12 | 41.29 | 41.03 | 41.26 | 41.26 | 0.54% | 2,919,124 |
| Jul 24, 2025 | 41.11 | 41.23 | 41.03 | 41.04 | 41.04 | 0.07% | 3,095,309 |
| Jul 23, 2025 | 40.69 | 41.01 | 40.66 | 41.01 | 41.01 | 0.98% | 4,061,119 |
| Jul 22, 2025 | 40.52 | 40.64 | 40.33 | 40.61 | 40.61 | -0.02% | 3,725,586 |
| Jul 21, 2025 | 40.68 | 40.85 | 40.59 | 40.62 | 40.62 | -0.02% | 3,163,911 |
| Jul 18, 2025 | 40.78 | 40.78 | 40.54 | 40.63 | 40.63 | -0.10% | 4,151,376 |
| Jul 17, 2025 | 40.55 | 40.68 | 40.48 | 40.67 | 40.67 | 0.20% | 3,453,142 |
| Jul 16, 2025 | 40.56 | 40.63 | 40.22 | 40.59 | 40.59 | 0.27% | 4,512,975 |
| Jul 15, 2025 | 40.84 | 40.85 | 40.46 | 40.48 | 40.48 | -0.47% | 4,751,280 |
| Jul 14, 2025 | 40.56 | 40.68 | 40.47 | 40.67 | 40.67 | 0.12% | 3,291,845 |
| Jul 11, 2025 | 40.48 | 40.66 | 40.41 | 40.62 | 40.62 | -0.22% | 3,817,015 |
| Jul 10, 2025 | 40.50 | 40.74 | 40.45 | 40.71 | 40.71 | 0.72% | 3,980,867 |
| Jul 9, 2025 | 40.29 | 40.44 | 40.20 | 40.42 | 40.42 | 0.85% | 4,481,251 |
| Jul 8, 2025 | 40.04 | 40.19 | 39.98 | 40.08 | 40.08 | 0.28% | 3,425,284 |
| Jul 7, 2025 | 40.10 | 40.17 | 39.77 | 39.97 | 39.97 | -0.52% | 3,961,569 |
| Jul 3, 2025 | 40.01 | 40.22 | 39.97 | 40.18 | 40.18 | 0.83% | 2,459,024 |
| Jul 2, 2025 | 39.57 | 39.86 | 39.50 | 39.85 | 39.85 | 0.66% | 5,424,603 |
| Jul 1, 2025 | 39.48 | 39.70 | 39.44 | 39.59 | 39.59 | 0.25% | 5,120,396 |
| Jun 30, 2025 | 39.52 | 39.55 | 39.36 | 39.49 | 39.49 | 0.13% | 3,576,506 |
| Jun 27, 2025 | 39.33 | 39.58 | 39.23 | 39.44 | 39.31 | 0.36% | 3,505,331 |
| Jun 26, 2025 | 39.08 | 39.32 | 39.04 | 39.30 | 39.17 | 1.00% | 4,808,137 |
| Jun 25, 2025 | 38.94 | 38.97 | 38.81 | 38.91 | 38.78 | 0.03% | 3,979,453 |
| Jun 24, 2025 | 38.72 | 38.96 | 38.70 | 38.90 | 38.77 | 1.01% | 4,407,927 |