Capital Group U.S. Small and Mid Cap ETF (CGMM)

CGMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	31.02	31.22	30.86	30.98	30.98	-	1,070,686
May 15, 2026	31.20	31.33	30.97	30.98	30.98	-1.34%	1,150,727
May 14, 2026	31.34	31.56	31.25	31.40	31.40	0.71%	781,364
May 13, 2026	31.32	31.32	30.96	31.18	31.18	-0.32%	860,372
May 12, 2026	31.39	31.39	31.01	31.28	31.28	-0.51%	952,404
May 11, 2026	31.43	31.59	31.41	31.44	31.44	-0.06%	1,068,890
May 8, 2026	31.67	31.67	31.41	31.46	31.46	0.25%	812,411
May 7, 2026	31.88	31.94	31.30	31.38	31.38	-1.48%	1,115,746
May 6, 2026	31.73	31.90	31.62	31.85	31.85	1.47%	1,149,445
May 5, 2026	31.34	31.45	31.22	31.39	31.39	0.19%	976,494
May 4, 2026	31.47	31.63	31.18	31.33	31.33	-0.38%	4,487,701
May 1, 2026	31.62	31.65	31.44	31.45	31.45	-0.51%	784,584
Apr 30, 2026	31.30	31.64	31.16	31.61	31.61	1.64%	928,746
Apr 29, 2026	31.20	31.20	30.96	31.10	31.10	0.23%	2,202,901
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%	840,599
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%	1,146,850
Apr 16, 2026	31.30	31.44	31.16	31.30	31.30	0.10%	1,179,722
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%	831,847
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%	1,041,453
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%	1,555,046
Mar 30, 2026	29.02	29.02	28.30	28.42	28.42	-1.04%	1,309,519
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%	1,336,723
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%	950,427
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%	844,125
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%	1,253,774

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.