Capital Group Dividend Value ETF (CGDV)

NYSEARCA: CGDV · Real-Time Price · USD

49.38

+0.22 (0.45%)

At close: Sep 11, 2026, 4:00 PM

50.18

+0.80 (1.62%)

After-hours: Sep 11, 2026, 5:05 PM EDT

CGDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	49.77	49.80	49.37	49.38	49.38	0.45%	3,068,963
Sep 10, 2026	49.29	49.44	49.15	49.16	49.16	-0.77%	3,582,759
Sep 9, 2026	49.85	49.89	49.49	49.54	49.54	-0.74%	3,617,198
Sep 8, 2026	50.13	50.21	49.85	49.91	49.91	-0.34%	2,852,535
Sep 4, 2026	50.14	50.20	49.86	50.08	50.08	-0.04%	3,216,888
Sep 3, 2026	49.90	50.19	49.69	50.10	50.10	0.74%	3,428,814
Sep 2, 2026	49.62	49.90	49.57	49.73	49.73	0.42%	3,385,494
Sep 1, 2026	49.69	49.75	49.44	49.52	49.52	-0.80%	3,850,931
Aug 31, 2026	50.23	50.28	49.92	49.92	49.92	-0.87%	3,305,246
Aug 28, 2026	50.59	50.71	50.30	50.36	50.36	-0.18%	2,917,395
Aug 27, 2026	50.44	50.52	50.30	50.45	50.45	0.34%	2,606,871
Aug 26, 2026	50.17	50.36	50.14	50.28	50.28	0.30%	2,644,850
Aug 25, 2026	50.23	50.23	49.99	50.13	50.13	0.18%	2,172,068
Aug 24, 2026	50.15	50.18	49.97	50.04	50.04	-0.34%	2,206,010
Aug 21, 2026	50.21	50.34	50.13	50.21	50.21	0.54%	2,525,543
Aug 20, 2026	50.20	50.36	49.91	49.94	49.94	-0.79%	3,477,089
Aug 19, 2026	50.54	50.58	50.29	50.34	50.34	-0.24%	3,120,367
Aug 18, 2026	50.50	50.57	50.41	50.46	50.46	-0.63%	3,800,308
Aug 17, 2026	51.07	51.07	50.77	50.78	50.78	-0.59%	2,875,299
Aug 14, 2026	51.39	51.41	51.06	51.08	51.08	-0.70%	2,865,960
Aug 13, 2026	51.30	51.64	51.28	51.44	51.44	0.37%	3,736,353
Aug 12, 2026	51.47	51.47	51.12	51.25	51.25	0.23%	2,814,410
Aug 11, 2026	51.33	51.34	51.03	51.13	51.13	-0.16%	2,777,274
Aug 10, 2026	51.32	51.44	51.16	51.21	51.21	-0.18%	3,198,997
Aug 7, 2026	51.19	51.33	51.01	51.30	51.30	0.55%	2,758,938
Aug 6, 2026	51.13	51.30	50.96	51.02	51.02	-0.14%	3,546,611
Aug 5, 2026	51.43	51.49	51.04	51.09	51.09	0.02%	4,362,434
Aug 4, 2026	50.44	51.23	50.43	51.08	51.08	1.63%	4,545,829
Aug 3, 2026	49.79	50.32	49.78	50.26	50.26	1.45%	3,845,192
Jul 31, 2026	49.49	49.65	49.03	49.54	49.54	0.63%	4,031,645
Jul 30, 2026	48.86	49.27	48.73	49.23	49.23	1.63%	4,815,141
Jul 29, 2026	49.04	49.30	48.40	48.44	48.44	-1.36%	5,932,954
Jul 28, 2026	48.98	49.32	48.83	49.11	49.11	0.31%	3,727,614
Jul 27, 2026	49.24	49.28	48.70	48.96	48.96	0.23%	2,590,866
Jul 24, 2026	48.71	49.11	48.71	48.85	48.85	0.29%	3,568,899
Jul 23, 2026	48.70	49.07	48.54	48.71	48.71	-0.67%	3,708,649
Jul 22, 2026	48.98	49.22	48.95	49.04	49.04	-0.02%	3,255,044
Jul 21, 2026	49.04	49.17	48.78	49.05	49.05	0.82%	3,289,869
Jul 20, 2026	49.03	49.12	48.60	48.65	48.65	-0.29%	3,162,590
Jul 17, 2026	48.75	49.08	48.68	48.79	48.79	-0.91%	3,555,131
Jul 16, 2026	49.17	49.37	49.04	49.24	49.24	-0.12%	4,124,954
Jul 15, 2026	49.25	49.34	48.99	49.30	49.30	0.59%	3,566,770
Jul 14, 2026	49.21	49.25	48.99	49.01	49.01	-0.10%	3,604,033
Jul 13, 2026	49.36	49.42	49.02	49.06	49.06	-0.89%	4,731,726
Jul 10, 2026	49.25	49.55	49.09	49.50	49.50	0.73%	3,411,551
Jul 9, 2026	48.93	49.23	48.82	49.14	49.14	0.88%	3,113,923
Jul 8, 2026	48.67	48.79	48.43	48.71	48.71	-0.43%	3,944,376
Jul 7, 2026	49.15	49.17	48.73	48.92	48.92	-0.45%	4,151,302
Jul 6, 2026	49.23	49.24	48.97	49.14	49.14	0.39%	4,341,411
Jul 2, 2026	49.27	49.44	48.58	48.95	48.95	-0.29%	3,940,824