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
Jun 8, 2026	31.54	31.59	31.26	31.32	31.32	-0.16%	761,769
Jun 5, 2026	31.85	31.87	31.20	31.37	31.37	-2.12%	767,069
Jun 4, 2026	31.93	32.07	31.78	32.05	32.05	0.50%	812,883
Jun 3, 2026	31.90	31.97	31.70	31.89	31.89	-0.62%	887,864
Jun 2, 2026	31.89	32.10	31.88	32.09	32.09	0.94%	845,205
Jun 1, 2026	31.68	31.90	31.57	31.79	31.79	-0.09%	1,068,330
May 29, 2026	31.80	31.86	31.66	31.82	31.82	0.09%	856,432
May 28, 2026	31.75	31.88	31.54	31.79	31.79	0.22%	1,058,469
May 27, 2026	31.77	31.96	31.69	31.72	31.72	-0.09%	840,591
May 26, 2026	31.78	31.82	31.61	31.75	31.75	0.57%	878,305
May 22, 2026	31.65	31.71	31.47	31.57	31.57	0.38%	631,984
May 21, 2026	31.12	31.50	30.90	31.45	31.45	0.77%	1,104,088
May 20, 2026	30.89	31.25	30.58	31.21	31.21	1.73%	1,739,718
May 19, 2026	30.87	30.91	30.60	30.68	30.68	-0.97%	912,883
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

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.