Skip to main content
Capital Group Short Duration Income ETF (CGSD)
NYSEARCA: CGSD · Real-Time Price · USD
25.71
+0.04 (0.16%)
Dec 20, 2024, 4:00 PM EST - Market closed

CGSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.7125.7225.7025.7125.710.16%273,010
Dec 19, 202425.6525.6925.6525.6725.670.04%204,877
Dec 18, 202425.7325.7525.6625.6625.66-0.27%285,894
Dec 17, 202425.7425.7425.7125.7325.73-0.02%175,285
Dec 16, 202425.7325.7425.7125.7425.740.10%240,085
Dec 13, 202425.7525.7525.7125.7125.71-0.16%196,570
Dec 12, 202425.7425.8725.7325.7525.750.04%278,869
Dec 11, 202425.7725.7725.7325.7425.74-0.04%138,214
Dec 10, 202425.7625.7625.7325.7525.75-171,340
Dec 9, 202425.7425.7625.7425.7525.75-164,062
Dec 6, 202425.7625.7625.7425.7525.750.12%152,934
Dec 5, 202425.7025.7325.6925.7225.72-0.04%208,296
Dec 4, 202425.7125.7425.6925.7325.730.12%119,201
Dec 3, 202425.7225.7225.6825.7025.70-159,581
Dec 2, 202425.8425.8425.6725.7025.70-216,887
Nov 29, 202425.6825.7225.6725.7025.70-0.23%33,882
Nov 27, 202425.7525.7625.7325.7625.670.16%151,389
Nov 26, 202425.7225.7225.7025.7225.63-0.04%97,321
Nov 25, 202425.7325.7425.7025.7325.640.23%201,510
Nov 22, 202425.6925.6925.6525.6725.58-108,547
Nov 21, 202425.6925.6925.6625.6725.58-219,064
Nov 20, 202425.6825.7025.6725.6725.58-0.04%236,909
Nov 19, 202425.6925.7125.6725.6825.59-601,151
Nov 18, 202425.6625.6825.6525.6825.590.08%383,043
Nov 15, 202425.6625.6725.6125.6625.570.06%218,530
Nov 14, 202425.6725.6825.6325.6525.560.02%150,305
Nov 13, 202425.6725.6725.6325.6425.550.04%156,461
Nov 12, 202425.6325.6525.6125.6325.54-0.04%199,337
Nov 11, 202425.6725.6725.6425.6425.55-0.19%179,306
Nov 8, 202425.6925.7125.6825.6925.600.04%304,830
Nov 7, 202425.6725.6925.6525.6825.590.23%282,643
Nov 6, 202425.6425.6425.5925.6225.53-0.14%429,559
Nov 5, 202425.6625.6725.6325.6625.57-0.02%137,094
Nov 4, 202425.6625.6825.6525.6625.570.12%410,627
Nov 1, 202425.6625.6625.6225.6325.54-0.04%291,899
Oct 31, 202425.6325.6525.6225.6425.55-0.47%204,833
Oct 30, 202425.7825.8025.7625.7625.56-0.08%223,315
Oct 29, 202425.7825.7825.7325.7825.580.08%170,394
Oct 28, 202425.7825.7925.7525.7625.56-0.08%169,858
Oct 25, 202425.7925.8025.7725.7825.58-151,332
Oct 24, 202425.8125.8125.7725.7825.580.08%374,668
Oct 23, 202425.7825.7825.7625.7625.56-0.12%237,628
Oct 22, 202425.8125.8125.7725.7925.590.06%230,647
Oct 21, 202425.8125.8125.7825.7825.57-0.17%225,714
Oct 18, 202425.8225.8325.8025.8225.620.12%199,673
Oct 17, 202425.8025.8125.7825.7925.59-0.08%144,077
Oct 16, 202425.8225.8325.8025.8125.61-0.04%245,497
Oct 15, 202425.8325.8325.8125.8225.620.12%110,287
Oct 14, 202425.7925.8025.7725.7925.59-0.04%75,858
Oct 11, 202425.7925.8025.7725.8025.600.12%196,704
Oct 10, 202425.7725.7725.7425.7725.570.12%122,483
Oct 9, 202425.7725.7725.7425.7425.54-0.12%201,578
Oct 8, 202425.7725.7925.7425.7725.570.08%188,688
Oct 7, 202425.7925.7925.7525.7525.55-0.23%165,737
Oct 4, 202425.8525.8525.7925.8125.61-0.25%151,727
Oct 3, 202425.9025.9025.8725.8825.67-0.10%175,838
Oct 2, 202425.8825.9125.8825.9025.70-0.04%315,962
Oct 1, 202425.9825.9825.8925.9125.71-253,583
Sep 30, 202425.9225.9325.8925.9125.71-255,768
Sep 27, 202425.8825.9225.8825.9125.71-0.31%219,907
Sep 26, 202426.0026.0125.9825.9925.70-0.04%273,309
Sep 25, 202426.0026.0125.9926.0025.71-0.04%250,899
Sep 24, 202426.0126.0225.9826.0125.720.12%215,476
Sep 23, 202425.9625.9925.9625.9825.69-157,235
Sep 20, 202426.0026.0025.9425.9825.690.04%181,631
Sep 19, 202425.9525.9725.9525.9725.680.15%202,867
Sep 18, 202425.9525.9725.9025.9325.64-0.04%239,558
Sep 17, 202425.9925.9925.9325.9425.65-0.08%363,836
Sep 16, 202425.9625.9725.9425.9625.670.12%311,907
Sep 13, 202425.9325.9425.9125.9325.640.17%302,164
Sep 12, 202425.9325.9325.8725.8925.60-0.06%176,146
Sep 11, 202425.8825.9225.8725.9025.61-600,760
Sep 10, 202425.9025.9225.8825.9025.610.06%137,204
Sep 9, 202425.8625.8925.8625.8925.600.12%118,341
Sep 6, 202425.8425.8825.8125.8625.570.14%165,925
Sep 5, 202425.8325.8425.8125.8225.540.12%193,443
Sep 4, 202425.7825.8225.7725.7925.510.04%188,144
Sep 3, 202425.7625.7825.7625.7825.500.16%239,500
Aug 30, 202425.7325.7425.7225.7425.46-0.43%203,530
Aug 29, 202425.8425.8525.8325.8525.46-209,617
Aug 28, 202425.8425.8525.8425.8525.460.04%142,762
Aug 27, 202425.8325.8425.8125.8425.450.04%196,106
Aug 26, 202425.8425.8525.8225.8325.440.04%123,277
Aug 23, 202425.8125.8225.7725.8225.430.19%162,723
Aug 22, 202425.7925.7925.7725.7725.39-0.12%240,932
Aug 21, 202425.7825.8125.7725.8025.420.19%154,187
Aug 20, 202425.7725.7725.7325.7525.370.08%129,988
Aug 19, 202425.7325.7425.7225.7325.350.04%133,923
Aug 16, 202425.7625.7625.7025.7225.340.02%262,325
Aug 15, 202425.7425.7425.7025.7225.33-0.21%106,908
Aug 14, 202425.8425.8425.7625.7725.390.08%99,689
Aug 13, 202425.8125.8125.7525.7525.370.10%182,308
Aug 12, 202425.7025.7525.7025.7325.340.06%113,721
Aug 9, 202425.7225.7225.7025.7125.33-0.02%142,431
Aug 8, 202425.7125.7225.6825.7225.33-0.02%121,349
Aug 7, 202425.7825.7825.7025.7225.34-0.12%177,061
Aug 6, 202425.8025.8325.7125.7525.37-402,764
Aug 5, 202425.8725.8725.7525.7525.37-0.08%180,662
Aug 2, 202425.7325.8025.7225.7725.390.43%313,303
Aug 1, 202425.6225.6625.5925.6625.280.12%385,932