Capital Group U.S. Multi-Sector Income ETF (CGMS)
NYSEARCA: CGMS · Real-Time Price · USD
27.64
-0.01 (-0.02%)
Dec 3, 2024, 9:43 AM EST - Market open
CGMS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 2, 2024 | 27.68 | 27.68 | 27.55 | 27.64 | 27.64 | 0.04% | 617,855 |
Nov 29, 2024 | 27.56 | 27.69 | 27.55 | 27.63 | 27.63 | -0.04% | 267,866 |
Nov 27, 2024 | 27.60 | 27.73 | 27.59 | 27.64 | 27.51 | 0.18% | 728,580 |
Nov 26, 2024 | 27.55 | 27.60 | 27.51 | 27.59 | 27.46 | -0.07% | 636,869 |
Nov 25, 2024 | 27.58 | 27.70 | 27.57 | 27.61 | 27.48 | 0.58% | 643,087 |
Nov 22, 2024 | 27.44 | 27.49 | 27.43 | 27.45 | 27.32 | -0.22% | 1,330,581 |
Nov 21, 2024 | 27.46 | 27.51 | 27.43 | 27.51 | 27.38 | 0.26% | 745,465 |
Nov 20, 2024 | 27.42 | 27.49 | 27.41 | 27.44 | 27.31 | -0.11% | 430,006 |
Nov 19, 2024 | 27.44 | 27.49 | 27.43 | 27.47 | 27.34 | 0.15% | 378,842 |
Nov 18, 2024 | 27.37 | 27.48 | 27.35 | 27.43 | 27.30 | 0.11% | 665,460 |
Nov 15, 2024 | 27.34 | 27.41 | 27.29 | 27.40 | 27.28 | -0.04% | 563,238 |
Nov 14, 2024 | 27.44 | 27.47 | 27.39 | 27.41 | 27.29 | -0.04% | 568,764 |
Nov 13, 2024 | 27.51 | 27.51 | 27.41 | 27.42 | 27.30 | -0.04% | 748,870 |
Nov 12, 2024 | 27.49 | 27.52 | 27.41 | 27.43 | 27.30 | -0.51% | 507,521 |
Nov 11, 2024 | 27.56 | 27.57 | 27.53 | 27.57 | 27.44 | -0.18% | 865,886 |
Nov 8, 2024 | 27.57 | 27.62 | 27.56 | 27.62 | 27.49 | 0.29% | 569,851 |
Nov 7, 2024 | 27.42 | 27.61 | 27.35 | 27.54 | 27.41 | 0.77% | 607,937 |
Nov 6, 2024 | 27.35 | 27.37 | 27.27 | 27.33 | 27.21 | -0.87% | 541,988 |
Nov 5, 2024 | 27.35 | 27.57 | 27.32 | 27.57 | 27.44 | 0.73% | 556,077 |
Nov 4, 2024 | 27.38 | 27.41 | 27.35 | 27.37 | 27.25 | 0.37% | 458,747 |
Nov 1, 2024 | 27.37 | 27.39 | 27.26 | 27.27 | 27.15 | -0.22% | 713,652 |
Oct 31, 2024 | 27.35 | 27.37 | 27.29 | 27.33 | 27.21 | -0.69% | 1,300,321 |
Oct 30, 2024 | 27.58 | 27.62 | 27.51 | 27.52 | 27.25 | -0.07% | 393,245 |
Oct 29, 2024 | 27.46 | 27.55 | 27.44 | 27.54 | 27.27 | 0.07% | 474,433 |
Oct 28, 2024 | 27.52 | 27.61 | 27.49 | 27.52 | 27.25 | 0.04% | 547,607 |
Oct 25, 2024 | 27.57 | 27.58 | 27.50 | 27.51 | 27.24 | -0.11% | 404,215 |
Oct 24, 2024 | 27.51 | 27.57 | 27.49 | 27.54 | 27.27 | 0.22% | 437,065 |
Oct 23, 2024 | 27.52 | 27.52 | 27.45 | 27.48 | 27.21 | -0.36% | 418,770 |
Oct 22, 2024 | 27.57 | 27.58 | 27.52 | 27.58 | 27.31 | 0.11% | 645,194 |
Oct 21, 2024 | 27.63 | 27.63 | 27.54 | 27.55 | 27.28 | -0.51% | 556,039 |
Oct 18, 2024 | 27.73 | 27.73 | 27.68 | 27.69 | 27.42 | -0.04% | 463,278 |
Oct 17, 2024 | 27.71 | 27.72 | 27.64 | 27.70 | 27.43 | -0.14% | 942,710 |
Oct 16, 2024 | 27.76 | 27.76 | 27.71 | 27.74 | 27.47 | 0.18% | 633,106 |
Oct 15, 2024 | 27.70 | 27.74 | 27.69 | 27.69 | 27.42 | 0.07% | 542,419 |
Oct 14, 2024 | 27.61 | 27.67 | 27.59 | 27.67 | 27.40 | 0.07% | 600,947 |
Oct 11, 2024 | 27.61 | 27.68 | 27.59 | 27.65 | 27.38 | 0.04% | 557,859 |
Oct 10, 2024 | 27.72 | 27.72 | 27.57 | 27.64 | 27.37 | 0.07% | 680,761 |
Oct 9, 2024 | 27.62 | 27.64 | 27.60 | 27.62 | 27.35 | -0.40% | 550,030 |
Oct 8, 2024 | 27.62 | 27.73 | 27.59 | 27.73 | 27.46 | 0.43% | 564,873 |
Oct 7, 2024 | 27.64 | 27.67 | 27.61 | 27.61 | 27.34 | -0.40% | 652,736 |
Oct 4, 2024 | 27.71 | 27.72 | 27.69 | 27.72 | 27.45 | -0.25% | 604,628 |
Oct 3, 2024 | 27.88 | 27.88 | 27.77 | 27.79 | 27.52 | -0.22% | 830,703 |
Oct 2, 2024 | 27.80 | 27.91 | 27.79 | 27.85 | 27.58 | -0.04% | 653,979 |
Oct 1, 2024 | 27.87 | 27.88 | 27.84 | 27.86 | 27.59 | 0.07% | 713,608 |
Sep 30, 2024 | 27.82 | 27.85 | 27.80 | 27.84 | 27.57 | - | 635,048 |
Sep 27, 2024 | 27.82 | 27.85 | 27.79 | 27.84 | 27.57 | -0.18% | 558,245 |
Sep 26, 2024 | 27.93 | 27.93 | 27.86 | 27.89 | 27.51 | - | 907,719 |
Sep 25, 2024 | 27.95 | 27.95 | 27.89 | 27.89 | 27.51 | -0.25% | 490,886 |
Sep 24, 2024 | 27.94 | 27.98 | 27.89 | 27.96 | 27.58 | 0.18% | 459,415 |
Sep 23, 2024 | 27.91 | 27.95 | 27.90 | 27.91 | 27.53 | -0.11% | 478,564 |
Sep 20, 2024 | 27.90 | 28.00 | 27.87 | 27.94 | 27.56 | - | 621,174 |
Sep 19, 2024 | 27.97 | 27.97 | 27.90 | 27.94 | 27.56 | 0.29% | 591,332 |
Sep 18, 2024 | 27.86 | 27.98 | 27.85 | 27.86 | 27.48 | -0.11% | 978,772 |
Sep 17, 2024 | 27.90 | 27.91 | 27.87 | 27.89 | 27.51 | -0.04% | 1,179,000 |
Sep 16, 2024 | 27.86 | 27.91 | 27.82 | 27.90 | 27.52 | 0.29% | 622,247 |
Sep 13, 2024 | 27.77 | 27.84 | 27.77 | 27.82 | 27.44 | 0.25% | 1,409,878 |
Sep 12, 2024 | 27.75 | 27.77 | 27.69 | 27.75 | 27.37 | 0.07% | 827,940 |
Sep 11, 2024 | 27.70 | 27.74 | 27.66 | 27.73 | 27.35 | 0.07% | 436,532 |
Sep 10, 2024 | 27.72 | 27.73 | 27.69 | 27.71 | 27.33 | -0.07% | 355,361 |
Sep 9, 2024 | 27.69 | 27.73 | 27.68 | 27.73 | 27.35 | 0.14% | 337,519 |
Sep 6, 2024 | 27.69 | 27.73 | 27.63 | 27.69 | 27.32 | - | 718,276 |
Sep 5, 2024 | 27.66 | 27.69 | 27.61 | 27.69 | 27.32 | 0.29% | 633,216 |
Sep 4, 2024 | 27.53 | 27.64 | 27.52 | 27.61 | 27.24 | 0.18% | 605,072 |
Sep 3, 2024 | 27.58 | 27.58 | 27.52 | 27.56 | 27.19 | -0.54% | 451,398 |
Aug 30, 2024 | 27.57 | 27.71 | 27.53 | 27.71 | 27.33 | 0.04% | 581,508 |
Aug 29, 2024 | 27.67 | 27.71 | 27.66 | 27.70 | 27.20 | -0.04% | 602,574 |
Aug 28, 2024 | 27.70 | 27.73 | 27.69 | 27.71 | 27.21 | -0.04% | 792,805 |
Aug 27, 2024 | 27.70 | 27.73 | 27.66 | 27.72 | 27.22 | 0.04% | 429,039 |
Aug 26, 2024 | 27.75 | 27.75 | 27.70 | 27.71 | 27.21 | -0.11% | 287,242 |
Aug 23, 2024 | 27.64 | 27.74 | 27.63 | 27.74 | 27.24 | 0.43% | 467,678 |
Aug 22, 2024 | 27.64 | 27.66 | 27.59 | 27.62 | 27.12 | -0.18% | 780,413 |
Aug 21, 2024 | 27.65 | 27.70 | 27.62 | 27.67 | 27.17 | 0.25% | 436,626 |
Aug 20, 2024 | 27.60 | 27.64 | 27.58 | 27.60 | 27.10 | - | 651,900 |
Aug 19, 2024 | 27.59 | 27.61 | 27.54 | 27.60 | 27.10 | 0.15% | 463,227 |
Aug 16, 2024 | 27.53 | 27.56 | 27.47 | 27.56 | 27.07 | 0.18% | 467,046 |
Aug 15, 2024 | 27.44 | 27.51 | 27.44 | 27.51 | 27.02 | 0.02% | 570,218 |
Aug 14, 2024 | 27.46 | 27.53 | 27.44 | 27.51 | 27.01 | 0.20% | 485,197 |
Aug 13, 2024 | 27.40 | 27.45 | 27.38 | 27.45 | 26.96 | 0.40% | 508,208 |
Aug 12, 2024 | 27.31 | 27.36 | 27.30 | 27.34 | 26.85 | -0.33% | 749,198 |
Aug 9, 2024 | 27.33 | 27.43 | 27.29 | 27.43 | 26.94 | 0.51% | 319,247 |
Aug 8, 2024 | 27.25 | 27.34 | 27.22 | 27.29 | 26.80 | 0.15% | 304,406 |
Aug 7, 2024 | 27.33 | 27.33 | 27.21 | 27.25 | 26.76 | 0.07% | 492,474 |
Aug 6, 2024 | 27.28 | 27.31 | 27.23 | 27.23 | 26.74 | -0.37% | 581,384 |
Aug 5, 2024 | 27.27 | 27.34 | 27.22 | 27.33 | 26.84 | -0.29% | 614,632 |
Aug 2, 2024 | 27.38 | 27.42 | 27.35 | 27.41 | 26.92 | 0.26% | 655,572 |
Aug 1, 2024 | 27.42 | 27.42 | 27.31 | 27.34 | 26.85 | 0.07% | 378,814 |
Jul 31, 2024 | 27.27 | 27.33 | 27.25 | 27.32 | 26.83 | -0.36% | 392,110 |
Jul 30, 2024 | 27.37 | 27.42 | 27.33 | 27.42 | 26.78 | 0.26% | 249,668 |
Jul 29, 2024 | 27.39 | 27.39 | 27.34 | 27.35 | 26.71 | 0.04% | 278,839 |
Jul 26, 2024 | 27.37 | 27.37 | 27.32 | 27.34 | 26.70 | 0.22% | 209,789 |
Jul 25, 2024 | 27.31 | 27.32 | 27.25 | 27.28 | 26.64 | 0.15% | 780,494 |
Jul 24, 2024 | 27.34 | 27.34 | 27.24 | 27.24 | 26.60 | -0.84% | 598,183 |
Jul 23, 2024 | 27.34 | 27.47 | 27.31 | 27.47 | 26.82 | 0.55% | 516,412 |
Jul 22, 2024 | 27.32 | 27.35 | 27.29 | 27.32 | 26.68 | 0.18% | 704,797 |
Jul 19, 2024 | 27.62 | 27.62 | 27.27 | 27.27 | 26.63 | -0.15% | 168,970 |
Jul 18, 2024 | 27.40 | 27.40 | 27.31 | 27.31 | 26.67 | -0.26% | 469,407 |
Jul 17, 2024 | 27.33 | 27.39 | 27.31 | 27.38 | 26.74 | - | 641,480 |
Jul 16, 2024 | 27.37 | 27.39 | 27.30 | 27.38 | 26.74 | 0.37% | 311,753 |
Jul 15, 2024 | 27.33 | 27.33 | 27.25 | 27.28 | 26.64 | -0.11% | 348,953 |
Jul 12, 2024 | 27.25 | 27.32 | 27.24 | 27.31 | 26.67 | 0.26% | 222,476 |