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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202427.6827.6827.5527.6427.640.04%617,855
Nov 29, 202427.5627.6927.5527.6327.63-0.04%267,866
Nov 27, 202427.6027.7327.5927.6427.510.18%728,580
Nov 26, 202427.5527.6027.5127.5927.46-0.07%636,869
Nov 25, 202427.5827.7027.5727.6127.480.58%643,087
Nov 22, 202427.4427.4927.4327.4527.32-0.22%1,330,581
Nov 21, 202427.4627.5127.4327.5127.380.26%745,465
Nov 20, 202427.4227.4927.4127.4427.31-0.11%430,006
Nov 19, 202427.4427.4927.4327.4727.340.15%378,842
Nov 18, 202427.3727.4827.3527.4327.300.11%665,460
Nov 15, 202427.3427.4127.2927.4027.28-0.04%563,238
Nov 14, 202427.4427.4727.3927.4127.29-0.04%568,764
Nov 13, 202427.5127.5127.4127.4227.30-0.04%748,870
Nov 12, 202427.4927.5227.4127.4327.30-0.51%507,521
Nov 11, 202427.5627.5727.5327.5727.44-0.18%865,886
Nov 8, 202427.5727.6227.5627.6227.490.29%569,851
Nov 7, 202427.4227.6127.3527.5427.410.77%607,937
Nov 6, 202427.3527.3727.2727.3327.21-0.87%541,988
Nov 5, 202427.3527.5727.3227.5727.440.73%556,077
Nov 4, 202427.3827.4127.3527.3727.250.37%458,747
Nov 1, 202427.3727.3927.2627.2727.15-0.22%713,652
Oct 31, 202427.3527.3727.2927.3327.21-0.69%1,300,321
Oct 30, 202427.5827.6227.5127.5227.25-0.07%393,245
Oct 29, 202427.4627.5527.4427.5427.270.07%474,433
Oct 28, 202427.5227.6127.4927.5227.250.04%547,607
Oct 25, 202427.5727.5827.5027.5127.24-0.11%404,215
Oct 24, 202427.5127.5727.4927.5427.270.22%437,065
Oct 23, 202427.5227.5227.4527.4827.21-0.36%418,770
Oct 22, 202427.5727.5827.5227.5827.310.11%645,194
Oct 21, 202427.6327.6327.5427.5527.28-0.51%556,039
Oct 18, 202427.7327.7327.6827.6927.42-0.04%463,278
Oct 17, 202427.7127.7227.6427.7027.43-0.14%942,710
Oct 16, 202427.7627.7627.7127.7427.470.18%633,106
Oct 15, 202427.7027.7427.6927.6927.420.07%542,419
Oct 14, 202427.6127.6727.5927.6727.400.07%600,947
Oct 11, 202427.6127.6827.5927.6527.380.04%557,859
Oct 10, 202427.7227.7227.5727.6427.370.07%680,761
Oct 9, 202427.6227.6427.6027.6227.35-0.40%550,030
Oct 8, 202427.6227.7327.5927.7327.460.43%564,873
Oct 7, 202427.6427.6727.6127.6127.34-0.40%652,736
Oct 4, 202427.7127.7227.6927.7227.45-0.25%604,628
Oct 3, 202427.8827.8827.7727.7927.52-0.22%830,703
Oct 2, 202427.8027.9127.7927.8527.58-0.04%653,979
Oct 1, 202427.8727.8827.8427.8627.590.07%713,608
Sep 30, 202427.8227.8527.8027.8427.57-635,048
Sep 27, 202427.8227.8527.7927.8427.57-0.18%558,245
Sep 26, 202427.9327.9327.8627.8927.51-907,719
Sep 25, 202427.9527.9527.8927.8927.51-0.25%490,886
Sep 24, 202427.9427.9827.8927.9627.580.18%459,415
Sep 23, 202427.9127.9527.9027.9127.53-0.11%478,564
Sep 20, 202427.9028.0027.8727.9427.56-621,174
Sep 19, 202427.9727.9727.9027.9427.560.29%591,332
Sep 18, 202427.8627.9827.8527.8627.48-0.11%978,772
Sep 17, 202427.9027.9127.8727.8927.51-0.04%1,179,000
Sep 16, 202427.8627.9127.8227.9027.520.29%622,247
Sep 13, 202427.7727.8427.7727.8227.440.25%1,409,878
Sep 12, 202427.7527.7727.6927.7527.370.07%827,940
Sep 11, 202427.7027.7427.6627.7327.350.07%436,532
Sep 10, 202427.7227.7327.6927.7127.33-0.07%355,361
Sep 9, 202427.6927.7327.6827.7327.350.14%337,519
Sep 6, 202427.6927.7327.6327.6927.32-718,276
Sep 5, 202427.6627.6927.6127.6927.320.29%633,216
Sep 4, 202427.5327.6427.5227.6127.240.18%605,072
Sep 3, 202427.5827.5827.5227.5627.19-0.54%451,398
Aug 30, 202427.5727.7127.5327.7127.330.04%581,508
Aug 29, 202427.6727.7127.6627.7027.20-0.04%602,574
Aug 28, 202427.7027.7327.6927.7127.21-0.04%792,805
Aug 27, 202427.7027.7327.6627.7227.220.04%429,039
Aug 26, 202427.7527.7527.7027.7127.21-0.11%287,242
Aug 23, 202427.6427.7427.6327.7427.240.43%467,678
Aug 22, 202427.6427.6627.5927.6227.12-0.18%780,413
Aug 21, 202427.6527.7027.6227.6727.170.25%436,626
Aug 20, 202427.6027.6427.5827.6027.10-651,900
Aug 19, 202427.5927.6127.5427.6027.100.15%463,227
Aug 16, 202427.5327.5627.4727.5627.070.18%467,046
Aug 15, 202427.4427.5127.4427.5127.020.02%570,218
Aug 14, 202427.4627.5327.4427.5127.010.20%485,197
Aug 13, 202427.4027.4527.3827.4526.960.40%508,208
Aug 12, 202427.3127.3627.3027.3426.85-0.33%749,198
Aug 9, 202427.3327.4327.2927.4326.940.51%319,247
Aug 8, 202427.2527.3427.2227.2926.800.15%304,406
Aug 7, 202427.3327.3327.2127.2526.760.07%492,474
Aug 6, 202427.2827.3127.2327.2326.74-0.37%581,384
Aug 5, 202427.2727.3427.2227.3326.84-0.29%614,632
Aug 2, 202427.3827.4227.3527.4126.920.26%655,572
Aug 1, 202427.4227.4227.3127.3426.850.07%378,814
Jul 31, 202427.2727.3327.2527.3226.83-0.36%392,110
Jul 30, 202427.3727.4227.3327.4226.780.26%249,668
Jul 29, 202427.3927.3927.3427.3526.710.04%278,839
Jul 26, 202427.3727.3727.3227.3426.700.22%209,789
Jul 25, 202427.3127.3227.2527.2826.640.15%780,494
Jul 24, 202427.3427.3427.2427.2426.60-0.84%598,183
Jul 23, 202427.3427.4727.3127.4726.820.55%516,412
Jul 22, 202427.3227.3527.2927.3226.680.18%704,797
Jul 19, 202427.6227.6227.2727.2726.63-0.15%168,970
Jul 18, 202427.4027.4027.3127.3126.67-0.26%469,407
Jul 17, 202427.3327.3927.3127.3826.74-641,480
Jul 16, 202427.3727.3927.3027.3826.740.37%311,753
Jul 15, 202427.3327.3327.2527.2826.64-0.11%348,953
Jul 12, 202427.2527.3227.2427.3126.670.26%222,476