Capital Group Dividend Value ETF (CGDV)
NYSEARCA: CGDV · Real-Time Price · USD
51.25
+0.13 (0.24%)
At close: Aug 12, 2026, 4:00 PM
51.67
+0.42 (0.82%)
After-hours: Aug 12, 2026, 5:05 PM EDT
CGDV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 49.24 | 49.36 | 49.03 | 49.09 | 49.09 | -0.39% | 5,633,510 |
| Jun 30, 2026 | 49.24 | 49.40 | 49.08 | 49.28 | 49.28 | 0.34% | 4,505,845 |
| Jun 29, 2026 | 49.00 | 49.29 | 48.73 | 49.26 | 49.11 | 1.59% | 4,408,320 |
| Jun 26, 2026 | 48.52 | 48.95 | 48.40 | 48.49 | 48.35 | -0.57% | 4,547,309 |
| Jun 25, 2026 | 48.92 | 49.13 | 48.54 | 48.77 | 48.62 | 0.56% | 3,797,584 |
| Jun 24, 2026 | 48.50 | 48.91 | 48.31 | 48.50 | 48.36 | 0.33% | 3,498,640 |
| Jun 23, 2026 | 48.05 | 48.58 | 48.01 | 48.34 | 48.20 | -1.04% | 3,992,767 |
| Jun 22, 2026 | 49.09 | 49.21 | 48.80 | 48.85 | 48.70 | -0.29% | 3,287,015 |
| Jun 18, 2026 | 49.16 | 49.16 | 48.90 | 48.99 | 48.84 | 1.03% | 2,941,221 |
| Jun 17, 2026 | 49.06 | 49.25 | 48.35 | 48.49 | 48.35 | -1.08% | 4,046,548 |
| Jun 16, 2026 | 49.26 | 49.38 | 48.97 | 49.02 | 48.87 | -0.41% | 4,394,657 |
| Jun 15, 2026 | 49.22 | 49.43 | 49.17 | 49.22 | 49.07 | 1.38% | 3,401,451 |
| Jun 12, 2026 | 48.37 | 48.62 | 48.04 | 48.55 | 48.41 | 0.66% | 3,584,300 |
| Jun 11, 2026 | 47.49 | 48.38 | 47.33 | 48.23 | 48.09 | 2.03% | 3,304,349 |
| Jun 10, 2026 | 47.94 | 48.19 | 47.27 | 47.27 | 47.13 | -1.77% | 3,408,330 |
| Jun 9, 2026 | 48.25 | 48.57 | 47.20 | 48.12 | 47.98 | 0.38% | 3,994,734 |
| Jun 8, 2026 | 48.28 | 48.32 | 47.92 | 47.94 | 47.80 | 0.13% | 3,168,041 |
| Jun 5, 2026 | 48.72 | 48.73 | 47.79 | 47.88 | 47.74 | -2.35% | 4,833,984 |
| Jun 4, 2026 | 48.59 | 49.10 | 48.55 | 49.03 | 48.88 | 0.68% | 3,802,921 |
| Jun 3, 2026 | 48.87 | 49.01 | 48.70 | 48.70 | 48.55 | -0.55% | 4,095,921 |
| Jun 2, 2026 | 48.74 | 49.06 | 48.72 | 48.97 | 48.82 | 0.45% | 3,895,788 |