Capital Group U.S. Small and Mid Cap ETF (CGMM)
NYSEARCA: CGMM · Real-Time Price · USD
31.03
-0.36 (-1.15%)
At close: Apr 28, 2026, 4:00 PM EDT
31.03
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
CGMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.31 | 31.36 | 30.92 | 31.03 | 31.03 | -1.15% | 1,225,867 |
| Apr 27, 2026 | 31.48 | 31.55 | 31.31 | 31.39 | 31.39 | -0.13% | 1,570,059 |
| Apr 24, 2026 | 31.63 | 31.64 | 31.39 | 31.43 | 31.43 | -0.57% | 765,057 |
| Apr 23, 2026 | 31.72 | 31.80 | 31.24 | 31.61 | 31.61 | -0.44% | 1,018,895 |
| Apr 22, 2026 | 32.11 | 32.14 | 31.64 | 31.75 | 31.75 | -0.16% | 840,598 |
| Apr 21, 2026 | 32.18 | 32.38 | 31.77 | 31.80 | 31.80 | -0.75% | 946,493 |
| Apr 20, 2026 | 31.79 | 32.06 | 31.79 | 32.04 | 32.04 | 0.72% | 884,010 |
| Apr 17, 2026 | 31.59 | 31.98 | 31.58 | 31.81 | 31.81 | 1.63% | 1,146,847 |
| Apr 16, 2026 | 31.30 | 31.44 | 31.16 | 31.30 | 31.30 | 0.10% | 1,179,483 |
| Apr 15, 2026 | 31.37 | 31.45 | 31.20 | 31.27 | 31.27 | -0.19% | 1,004,715 |
| Apr 14, 2026 | 31.22 | 31.39 | 31.14 | 31.33 | 31.33 | 0.97% | 949,600 |
| Apr 13, 2026 | 30.43 | 31.04 | 30.41 | 31.03 | 31.03 | 1.67% | 778,168 |
| Apr 10, 2026 | 30.83 | 30.83 | 30.48 | 30.52 | 30.52 | -0.65% | 652,785 |
| Apr 9, 2026 | 30.60 | 30.85 | 30.48 | 30.72 | 30.72 | 0.16% | 831,827 |
| Apr 8, 2026 | 30.68 | 30.94 | 30.55 | 30.67 | 30.67 | 3.06% | 1,234,795 |
| Apr 7, 2026 | 29.74 | 29.90 | 29.53 | 29.76 | 29.76 | -0.20% | 1,047,433 |
| Apr 6, 2026 | 29.67 | 29.84 | 29.54 | 29.82 | 29.82 | 0.40% | 1,040,753 |
| Apr 2, 2026 | 29.07 | 29.98 | 29.04 | 29.70 | 29.70 | 0.37% | 1,187,904 |
| Apr 1, 2026 | 29.55 | 29.82 | 29.50 | 29.59 | 29.59 | 0.78% | 1,386,275 |
| Mar 31, 2026 | 28.88 | 29.51 | 28.72 | 29.36 | 29.36 | 3.31% | 1,555,001 |
| Mar 30, 2026 | 29.02 | 29.02 | 28.30 | 28.42 | 28.42 | -1.04% | 1,307,719 |
| Mar 27, 2026 | 29.12 | 29.13 | 28.63 | 28.72 | 28.72 | -1.83% | 942,171 |
| Mar 26, 2026 | 29.54 | 29.84 | 29.22 | 29.26 | 29.26 | -1.86% | 1,336,688 |
| Mar 25, 2026 | 29.95 | 30.04 | 29.53 | 29.81 | 29.81 | 0.68% | 1,232,268 |
| Mar 24, 2026 | 29.22 | 29.76 | 29.13 | 29.61 | 29.61 | 0.68% | 1,069,908 |
| Mar 23, 2026 | 29.49 | 29.89 | 29.35 | 29.41 | 29.41 | 1.52% | 9,330,826 |
| Mar 20, 2026 | 29.45 | 29.51 | 28.77 | 28.97 | 28.97 | -1.76% | 1,081,938 |
| Mar 19, 2026 | 29.10 | 29.67 | 29.09 | 29.49 | 29.49 | 0.37% | 950,417 |
| Mar 18, 2026 | 29.69 | 29.81 | 29.36 | 29.38 | 29.38 | -1.41% | 812,943 |
| Mar 17, 2026 | 29.67 | 29.90 | 29.67 | 29.80 | 29.80 | 1.19% | 602,325 |
| Mar 16, 2026 | 29.46 | 29.66 | 29.38 | 29.45 | 29.45 | 0.96% | 739,435 |
| Mar 13, 2026 | 29.47 | 29.57 | 29.10 | 29.17 | 29.17 | -0.17% | 943,692 |
| Mar 12, 2026 | 29.65 | 29.73 | 29.19 | 29.22 | 29.22 | -2.47% | 844,124 |
| Mar 11, 2026 | 29.95 | 30.13 | 29.77 | 29.96 | 29.96 | -0.30% | 681,983 |
| Mar 10, 2026 | 30.21 | 30.49 | 29.99 | 30.05 | 30.05 | -0.63% | 1,156,741 |
| Mar 9, 2026 | 29.65 | 30.30 | 29.31 | 30.24 | 30.24 | 0.83% | 1,253,766 |
| Mar 6, 2026 | 30.17 | 30.19 | 29.83 | 29.99 | 29.99 | -2.41% | 853,935 |
| Mar 5, 2026 | 30.86 | 31.08 | 30.41 | 30.73 | 30.73 | -1.32% | 798,623 |
| Mar 4, 2026 | 31.12 | 31.16 | 30.81 | 31.14 | 31.14 | 0.68% | 857,528 |
| Mar 3, 2026 | 30.75 | 31.07 | 30.20 | 30.93 | 30.93 | -1.53% | 1,091,459 |
| Mar 2, 2026 | 30.93 | 31.50 | 30.93 | 31.41 | 31.41 | 0.35% | 1,030,825 |
| Feb 27, 2026 | 31.29 | 31.32 | 31.06 | 31.30 | 31.30 | -0.98% | 848,557 |
| Feb 26, 2026 | 31.44 | 31.65 | 31.28 | 31.61 | 31.61 | 0.64% | 1,033,221 |
| Feb 25, 2026 | 31.47 | 31.48 | 31.23 | 31.41 | 31.41 | 0.26% | 675,420 |
| Feb 24, 2026 | 30.84 | 31.35 | 30.84 | 31.33 | 31.33 | 1.75% | 628,610 |
| Feb 23, 2026 | 31.18 | 31.23 | 30.57 | 30.79 | 30.79 | -1.75% | 893,500 |
| Feb 20, 2026 | 31.16 | 31.51 | 31.05 | 31.34 | 31.34 | 0.38% | 680,709 |
| Feb 19, 2026 | 31.18 | 31.22 | 30.97 | 31.22 | 31.22 | -0.13% | 2,101,695 |
| Feb 18, 2026 | 31.06 | 31.41 | 31.01 | 31.26 | 31.26 | 0.87% | 519,966 |
| Feb 17, 2026 | 30.88 | 31.07 | 30.62 | 30.99 | 30.99 | 0.19% | 1,002,359 |