Capital Group Dividend Value ETF (CGDV)

CGDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	48.72	48.73	47.79	47.88	47.88	-2.35%	4,829,108
Jun 4, 2026	48.59	49.10	48.55	49.03	49.03	0.68%	3,802,881
Jun 3, 2026	48.87	49.01	48.70	48.70	48.70	-0.55%	3,775,764
Jun 2, 2026	48.74	49.06	48.72	48.97	48.97	0.45%	3,895,188
Jun 1, 2026	48.45	48.85	48.37	48.75	48.75	0.49%	3,913,559
May 29, 2026	48.46	48.59	48.35	48.51	48.51	0.21%	3,052,503
May 28, 2026	48.20	48.50	48.13	48.41	48.41	0.33%	4,894,483
May 27, 2026	48.26	48.31	48.08	48.25	48.25	0.10%	3,170,911
May 26, 2026	48.23	48.31	48.07	48.20	48.20	0.46%	3,001,539
May 22, 2026	48.07	48.17	47.94	47.98	47.98	0.21%	3,558,809
May 21, 2026	47.57	48.02	47.50	47.88	47.88	0.31%	3,511,730
May 20, 2026	47.39	47.76	47.31	47.73	47.73	0.91%	4,257,704
May 19, 2026	47.44	47.61	47.21	47.30	47.30	-0.84%	3,302,707
May 18, 2026	47.89	47.89	47.41	47.70	47.70	-0.25%	3,618,336
May 15, 2026	48.03	48.05	47.77	47.82	47.82	-1.16%	3,808,909
May 14, 2026	48.17	48.49	48.11	48.38	48.38	1.21%	3,494,171
May 13, 2026	47.52	47.88	47.34	47.80	47.80	0.67%	3,390,797
May 12, 2026	47.39	47.54	47.05	47.48	47.48	0.06%	3,275,571
May 11, 2026	47.20	47.56	47.20	47.45	47.45	0.42%	3,255,517
May 8, 2026	47.28	47.40	47.19	47.25	47.25	0.32%	2,645,601
May 7, 2026	47.47	47.49	47.02	47.10	47.10	-0.74%	4,694,303
May 6, 2026	47.07	47.51	47.01	47.45	47.45	1.69%	3,562,938
May 5, 2026	46.62	46.73	46.52	46.66	46.66	0.69%	2,905,391
May 4, 2026	46.51	46.64	46.18	46.34	46.34	-0.49%	3,905,805
May 1, 2026	46.54	46.79	46.50	46.57	46.57	0.34%	3,495,505
Apr 30, 2026	46.08	46.47	45.91	46.41	46.41	1.00%	2,980,858
Apr 29, 2026	46.00	46.06	45.79	45.95	45.95	0.04%	3,096,891
Apr 28, 2026	45.85	45.94	45.68	45.93	45.93	-0.37%	3,148,693
Apr 27, 2026	46.10	46.24	45.94	46.10	46.10	-0.15%	2,584,259
Apr 24, 2026	46.20	46.20	45.93	46.17	46.17	0.35%	2,740,475
Apr 23, 2026	45.89	46.28	45.61	46.01	46.01	0.37%	3,766,452
Apr 22, 2026	45.89	45.90	45.70	45.84	45.84	0.68%	3,122,039
Apr 21, 2026	46.05	46.05	45.43	45.53	45.53	-0.87%	5,743,591
Apr 20, 2026	46.01	46.03	45.83	45.93	45.93	-0.11%	3,296,643
Apr 17, 2026	45.75	46.25	45.75	45.98	45.98	1.30%	4,864,923
Apr 16, 2026	45.42	45.49	45.27	45.39	45.39	0.02%	3,260,598
Apr 15, 2026	45.47	45.47	45.12	45.38	45.38	-0.07%	3,643,536
Apr 14, 2026	45.19	45.43	45.12	45.41	45.41	0.60%	4,966,547
Apr 13, 2026	44.59	45.14	44.54	45.14	45.14	0.94%	4,856,757
Apr 10, 2026	44.86	44.97	44.67	44.72	44.72	0.09%	4,178,580
Apr 9, 2026	44.24	44.78	44.22	44.68	44.68	0.63%	3,407,340
Apr 8, 2026	44.26	44.42	44.02	44.40	44.40	2.99%	4,650,379
Apr 7, 2026	42.85	43.13	42.60	43.11	43.11	0.40%	4,352,815
Apr 6, 2026	42.69	42.94	42.64	42.94	42.94	0.59%	3,447,701
Apr 2, 2026	42.26	42.91	42.15	42.69	42.69	-0.23%	3,797,613
Apr 1, 2026	42.80	43.02	42.69	42.79	42.79	0.59%	5,443,433
Mar 31, 2026	41.89	42.60	41.77	42.54	42.54	2.88%	5,229,366
Mar 30, 2026	42.07	42.08	41.31	41.46	41.35	-0.58%	3,935,276
Mar 27, 2026	42.25	42.25	41.62	41.70	41.59	-1.53%	4,008,790
Mar 26, 2026	42.95	43.07	42.32	42.35	42.24	-2.04%	4,405,254

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.