Capital Group U.S. Multi-Sector Income ETF (CGMS)

CGMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	27.74	27.75	27.68	27.72	27.72	-0.22%	686,169
Oct 8, 2025	27.83	27.83	27.74	27.78	27.78	-0.14%	885,635
Oct 7, 2025	27.80	27.83	27.80	27.82	27.82	0.07%	796,446
Oct 6, 2025	27.81	27.83	27.79	27.80	27.80	-0.07%	655,769
Oct 3, 2025	27.83	27.84	27.78	27.82	27.82	-0.04%	793,047
Oct 2, 2025	27.82	27.85	27.80	27.83	27.83	0.07%	758,438
Oct 1, 2025	27.79	27.82	27.76	27.81	27.81	0.22%	1,144,772
Sep 30, 2025	27.75	27.78	27.73	27.75	27.75	-0.04%	916,061
Sep 29, 2025	27.75	27.77	27.74	27.76	27.76	-0.29%	503,945
Sep 26, 2025	27.83	27.86	27.82	27.84	27.71	-	649,045
Sep 25, 2025	27.84	27.84	27.79	27.84	27.71	-0.22%	646,697
Sep 24, 2025	27.93	27.94	27.89	27.90	27.77	-0.25%	577,371
Sep 23, 2025	27.96	27.97	27.94	27.97	27.84	0.14%	643,099
Sep 22, 2025	27.94	27.96	27.92	27.93	27.80	-0.11%	787,608
Sep 19, 2025	27.97	27.99	27.94	27.96	27.83	-0.07%	881,562
Sep 18, 2025	27.94	27.99	27.91	27.98	27.85	0.14%	949,701
Sep 17, 2025	28.00	28.08	27.92	27.94	27.81	-0.07%	823,402
Sep 16, 2025	27.99	28.00	27.92	27.96	27.83	-0.11%	1,054,681
Sep 15, 2025	27.96	27.99	27.95	27.99	27.86	0.29%	677,290
Sep 12, 2025	27.93	27.93	27.84	27.91	27.78	-0.21%	689,850
Sep 11, 2025	27.92	27.98	27.91	27.97	27.84	0.21%	750,239
Sep 10, 2025	27.88	27.94	27.87	27.91	27.78	0.14%	889,995
Sep 9, 2025	27.87	27.89	27.82	27.87	27.74	-0.11%	878,348
Sep 8, 2025	27.91	27.93	27.88	27.90	27.77	0.07%	785,049
Sep 5, 2025	27.90	27.92	27.87	27.88	27.75	0.25%	715,683
Sep 4, 2025	27.74	27.82	27.73	27.81	27.68	0.36%	849,535
Sep 3, 2025	27.63	27.72	27.62	27.71	27.58	0.29%	710,197
Sep 2, 2025	27.57	27.63	27.56	27.63	27.50	-0.14%	810,094
Aug 29, 2025	27.67	27.68	27.65	27.67	27.54	-0.65%	741,455
Aug 28, 2025	27.83	27.86	27.82	27.85	27.58	0.04%	693,537
Aug 27, 2025	27.77	27.84	27.74	27.84	27.57	0.11%	742,175
Aug 26, 2025	27.77	27.82	27.76	27.81	27.54	0.11%	751,991
Aug 25, 2025	27.78	27.81	27.75	27.78	27.51	-0.04%	844,655
Aug 22, 2025	27.63	27.79	27.63	27.79	27.52	0.65%	780,318
Aug 21, 2025	27.62	27.63	27.58	27.61	27.35	-0.18%	982,474
Aug 20, 2025	27.66	27.71	27.64	27.66	27.40	-0.04%	728,372
Aug 19, 2025	27.66	27.68	27.64	27.67	27.41	0.11%	528,486
Aug 18, 2025	27.66	27.68	27.63	27.64	27.38	-0.11%	725,757
Aug 15, 2025	27.68	27.69	27.65	27.67	27.41	-	742,298
Aug 14, 2025	27.70	27.71	27.65	27.67	27.41	-0.32%	753,321
Aug 13, 2025	27.71	27.76	27.70	27.76	27.49	0.43%	799,582
Aug 12, 2025	27.61	27.64	27.60	27.64	27.38	0.04%	687,793
Aug 11, 2025	27.63	27.64	27.61	27.63	27.37	0.04%	742,572
Aug 8, 2025	27.62	27.63	27.60	27.62	27.36	-0.11%	789,913
Aug 7, 2025	27.66	27.68	27.63	27.65	27.39	-0.07%	815,174
Aug 6, 2025	27.61	27.67	27.59	27.67	27.41	0.07%	1,299,916
Aug 5, 2025	27.61	27.65	27.60	27.65	27.39	0.11%	822,974
Aug 4, 2025	27.60	27.63	27.57	27.62	27.36	0.18%	688,971
Aug 1, 2025	27.54	27.58	27.49	27.57	27.31	0.40%	831,356
Jul 31, 2025	27.48	27.50	27.45	27.46	27.20	-0.65%	962,875

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.