Skip to main content
logo
Capital Group U.S. Multi-Sector Income ETF (CGMS)
NYSEARCA: CGMS · Real-Time Price · USD
26.50
+0.09 (0.32%)
Nov 4, 2026, 9:56 AM EST - Market open

CGMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202626.4526.4926.4526.5026.500.33%241,821
Nov 3, 202626.4026.4326.3526.4126.410.08%1,340,474
Nov 2, 202626.4526.5026.3826.3926.39-0.19%1,297,972
Oct 30, 202626.4426.4526.4026.4426.440.03%1,065,816
Oct 29, 202626.5526.6226.5226.5526.43-1,501,885
Oct 28, 202626.6026.6026.5026.5526.43-0.04%1,123,081
Oct 27, 202626.5026.5726.4826.5626.440.38%1,098,129
Oct 26, 202626.4626.5126.4526.4626.340.15%1,088,701
Oct 23, 202626.4026.4326.3926.4226.30-0.26%1,112,894
Oct 22, 202626.3626.5026.3426.4926.370.46%1,318,501
Oct 21, 202626.3726.3926.3226.3726.250.04%1,674,574
Oct 20, 202626.3126.4126.3026.3626.240.11%1,454,819
Oct 19, 202626.3826.3926.3126.3326.21-0.19%935,830
Oct 16, 202626.4226.4626.3526.3826.26-0.26%1,245,399
Oct 15, 202626.4126.4526.4026.4526.330.49%1,848,298
Oct 14, 202626.2826.3526.2526.3226.20-0.19%960,343
Oct 13, 202626.3926.3926.3326.3726.250.04%1,824,994
Oct 12, 202626.3526.4026.3426.3626.24-0.04%1,350,455
Oct 9, 202626.3526.3826.3126.3726.250.08%1,221,132
Oct 8, 202626.2926.3626.2826.3526.230.19%1,115,557
Oct 7, 202626.2326.3526.2226.3026.18-0.15%2,798,826
Oct 6, 202626.3526.3626.3026.3426.220.34%1,442,952
Oct 5, 202626.2226.2626.1826.2526.130.04%1,235,720
Oct 2, 202626.3126.3526.2026.2426.12-1,415,876
Oct 1, 202626.1726.2626.1026.2426.120.04%1,591,321
Sep 30, 202626.2926.3026.2126.2326.11-0.11%2,988,356
Sep 29, 202626.3226.3326.2026.2626.14-0.15%1,890,613
Sep 28, 202626.4626.4726.3926.4426.18-0.38%1,150,144
Sep 25, 202626.5526.5726.4926.5426.28-0.08%968,087
Sep 24, 202626.6526.6826.5526.5626.30-0.41%1,208,512
Sep 23, 202626.8426.8426.6426.6726.41-0.74%1,360,896
Sep 22, 202626.8826.9026.8426.8726.61-0.07%1,081,572
Sep 21, 202626.8826.8926.8626.8926.630.26%968,062
Sep 18, 202626.8326.8426.7926.8226.56-0.22%1,086,906
Sep 17, 202626.8726.8926.8526.8826.620.37%903,337
Sep 16, 202626.8026.9026.7626.7826.520.11%1,107,895
Sep 15, 202626.7626.7826.7526.7526.49-0.15%1,461,136
Sep 14, 202626.7926.8326.7426.7926.53-0.07%1,105,986
Sep 11, 202626.8726.8826.8026.8126.55-994,827
Sep 10, 202626.8626.8826.8026.8126.55-0.48%931,294
Sep 9, 202626.9726.9926.9226.9426.68-0.19%950,773
Sep 8, 202627.0027.0126.9726.9926.73-0.04%886,495
Sep 4, 202626.9927.0226.9927.0026.740.04%803,024
Sep 3, 202627.0127.0326.9826.9926.730.15%1,116,023
Sep 2, 202626.9726.9826.9526.9526.690.04%778,365
Sep 1, 202627.0027.0326.9426.9426.68-0.33%1,225,810
Aug 31, 202627.0327.0426.9927.0326.77-0.04%828,140
Aug 28, 202627.2527.2827.1627.1726.78-0.22%1,278,083
Aug 27, 202627.2427.2727.2227.2326.84-963,753
Aug 26, 202627.2427.2427.2127.2326.84-0.07%1,048,116