Capital Group U.S. Multi-Sector Income ETF (CGMS)
NYSEARCA: CGMS · Real-Time Price · USD
26.32
-0.05 (-0.19%)
Oct 14, 2026, 4:00 PM EDT - Market closed
CGMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 26.27 | 26.34 | 26.27 | 26.32 | 26.32 | -0.19% | 960,343 |
| Oct 13, 2026 | 26.39 | 26.39 | 26.33 | 26.37 | 26.37 | 0.04% | 1,824,993 |
| Oct 12, 2026 | 26.35 | 26.40 | 26.34 | 26.36 | 26.36 | -0.04% | 1,350,453 |
| Oct 9, 2026 | 26.35 | 26.38 | 26.31 | 26.37 | 26.37 | 0.08% | 1,220,931 |
| Oct 8, 2026 | 26.29 | 26.36 | 26.28 | 26.35 | 26.35 | 0.19% | 1,115,555 |
| Oct 7, 2026 | 26.23 | 26.35 | 26.22 | 26.30 | 26.30 | -0.15% | 2,798,824 |
| Oct 6, 2026 | 26.35 | 26.36 | 26.30 | 26.34 | 26.34 | 0.34% | 1,442,950 |
| Oct 5, 2026 | 26.22 | 26.26 | 26.18 | 26.25 | 26.25 | 0.04% | 1,235,718 |
| Oct 2, 2026 | 26.31 | 26.35 | 26.20 | 26.24 | 26.24 | - | 1,415,874 |
| Oct 1, 2026 | 26.17 | 26.26 | 26.10 | 26.24 | 26.24 | 0.04% | 1,591,319 |
| Sep 30, 2026 | 26.29 | 26.30 | 26.21 | 26.23 | 26.23 | -0.11% | 2,988,354 |
| Sep 29, 2026 | 26.32 | 26.33 | 26.20 | 26.26 | 26.26 | -0.15% | 1,890,613 |
| Sep 28, 2026 | 26.46 | 26.47 | 26.39 | 26.44 | 26.30 | -0.38% | 1,150,144 |
| Sep 25, 2026 | 26.55 | 26.57 | 26.49 | 26.54 | 26.40 | -0.08% | 968,087 |
| Sep 24, 2026 | 26.65 | 26.68 | 26.55 | 26.56 | 26.42 | -0.41% | 1,208,512 |
| Sep 23, 2026 | 26.84 | 26.84 | 26.64 | 26.67 | 26.53 | -0.74% | 1,360,896 |
| Sep 22, 2026 | 26.88 | 26.90 | 26.84 | 26.87 | 26.73 | -0.07% | 1,081,572 |
| Sep 21, 2026 | 26.88 | 26.89 | 26.86 | 26.89 | 26.75 | 0.26% | 968,062 |
| Sep 18, 2026 | 26.83 | 26.84 | 26.79 | 26.82 | 26.68 | -0.22% | 1,086,906 |
| Sep 17, 2026 | 26.87 | 26.89 | 26.85 | 26.88 | 26.74 | 0.37% | 903,337 |
| Sep 16, 2026 | 26.80 | 26.90 | 26.76 | 26.78 | 26.64 | 0.11% | 1,107,895 |
| Sep 15, 2026 | 26.76 | 26.78 | 26.75 | 26.75 | 26.61 | -0.15% | 1,461,136 |
| Sep 14, 2026 | 26.79 | 26.83 | 26.74 | 26.79 | 26.65 | -0.07% | 1,105,986 |
| Sep 11, 2026 | 26.87 | 26.88 | 26.80 | 26.81 | 26.67 | - | 994,827 |
| Sep 10, 2026 | 26.86 | 26.88 | 26.80 | 26.81 | 26.67 | -0.48% | 931,294 |
| Sep 9, 2026 | 26.97 | 26.99 | 26.92 | 26.94 | 26.80 | -0.19% | 950,773 |
| Sep 8, 2026 | 27.00 | 27.01 | 26.97 | 26.99 | 26.85 | -0.04% | 886,495 |
| Sep 4, 2026 | 26.99 | 27.02 | 26.99 | 27.00 | 26.86 | 0.04% | 803,024 |
| Sep 3, 2026 | 27.01 | 27.03 | 26.98 | 26.99 | 26.85 | 0.15% | 1,116,023 |
| Sep 2, 2026 | 26.97 | 26.98 | 26.95 | 26.95 | 26.81 | 0.04% | 778,365 |
| Sep 1, 2026 | 27.00 | 27.03 | 26.94 | 26.94 | 26.80 | -0.33% | 1,225,810 |
| Aug 31, 2026 | 27.03 | 27.04 | 26.99 | 27.03 | 26.89 | -0.04% | 828,140 |
| Aug 28, 2026 | 27.25 | 27.28 | 27.16 | 27.17 | 26.90 | -0.22% | 1,278,083 |
| Aug 27, 2026 | 27.24 | 27.27 | 27.22 | 27.23 | 26.96 | - | 963,753 |
| Aug 26, 2026 | 27.24 | 27.24 | 27.21 | 27.23 | 26.96 | -0.07% | 1,048,116 |
| Aug 25, 2026 | 27.22 | 27.25 | 27.20 | 27.25 | 26.98 | 0.33% | 860,296 |
| Aug 24, 2026 | 27.14 | 27.17 | 27.13 | 27.16 | 26.89 | 0.07% | 1,237,439 |
| Aug 21, 2026 | 27.13 | 27.16 | 27.11 | 27.14 | 26.87 | 0.04% | 835,302 |
| Aug 20, 2026 | 27.13 | 27.17 | 27.08 | 27.13 | 26.86 | -0.29% | 6,480,707 |
| Aug 19, 2026 | 27.21 | 27.22 | 27.17 | 27.21 | 26.94 | 0.29% | 1,091,116 |
| Aug 18, 2026 | 27.10 | 27.14 | 27.08 | 27.13 | 26.86 | - | 903,443 |
| Aug 17, 2026 | 27.16 | 27.17 | 27.12 | 27.13 | 26.86 | -0.18% | 638,067 |
| Aug 14, 2026 | 27.21 | 27.22 | 27.15 | 27.18 | 26.91 | -0.15% | 822,773 |
| Aug 13, 2026 | 27.20 | 27.26 | 27.20 | 27.22 | 26.95 | 0.31% | 1,162,014 |
| Aug 12, 2026 | 27.16 | 27.17 | 27.12 | 27.14 | 26.86 | 0.06% | 1,647,187 |
| Aug 11, 2026 | 27.12 | 27.17 | 27.11 | 27.12 | 26.85 | 0.11% | 1,155,264 |
| Aug 10, 2026 | 27.14 | 27.15 | 27.08 | 27.09 | 26.82 | -0.37% | 795,087 |
| Aug 7, 2026 | 27.19 | 27.20 | 27.16 | 27.19 | 26.92 | 0.18% | 723,630 |
| Aug 6, 2026 | 27.15 | 27.16 | 27.11 | 27.14 | 26.87 | -0.11% | 924,252 |
| Aug 5, 2026 | 27.18 | 27.20 | 27.15 | 27.17 | 26.90 | -0.04% | 880,218 |