Capital Group Short Duration Income ETF (CGSD)
NYSEARCA: CGSD · Real-Time Price · USD
26.05
+0.02 (0.08%)
Sep 5, 2025, 4:00 PM - Market closed
CGSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.09 | 26.10 | 26.05 | 26.05 | 26.05 | 0.08% | 625,481 |
| Sep 4, 2025 | 26.03 | 26.04 | 26.01 | 26.03 | 26.03 | 0.12% | 273,750 |
| Sep 3, 2025 | 26.01 | 26.03 | 25.99 | 26.00 | 26.00 | 0.04% | 261,161 |
| Sep 2, 2025 | 25.98 | 25.99 | 25.97 | 25.99 | 25.99 | - | 408,604 |
| Aug 29, 2025 | 25.99 | 25.99 | 25.97 | 25.99 | 25.99 | -0.35% | 686,434 |
| Aug 28, 2025 | 26.08 | 26.08 | 26.07 | 26.08 | 25.99 | 0.04% | 277,037 |
| Aug 27, 2025 | 26.06 | 26.08 | 26.06 | 26.07 | 25.98 | 0.08% | 302,196 |
| Aug 26, 2025 | 26.05 | 26.07 | 26.05 | 26.05 | 25.96 | 0.06% | 821,755 |
| Aug 25, 2025 | 26.04 | 26.05 | 26.03 | 26.04 | 25.94 | -0.06% | 237,068 |
| Aug 22, 2025 | 26.00 | 26.06 | 25.99 | 26.05 | 25.96 | 0.31% | 388,111 |
| Aug 21, 2025 | 26.01 | 26.01 | 25.96 | 25.97 | 25.88 | -0.15% | 389,066 |
| Aug 20, 2025 | 26.00 | 26.02 | 25.99 | 26.01 | 25.92 | 0.02% | 280,243 |
| Aug 19, 2025 | 26.00 | 26.01 | 25.99 | 26.01 | 25.91 | 0.06% | 179,116 |
| Aug 18, 2025 | 26.01 | 26.01 | 25.98 | 25.99 | 25.90 | -0.04% | 171,423 |
| Aug 15, 2025 | 26.01 | 26.01 | 25.98 | 26.00 | 25.91 | - | 354,569 |
| Aug 14, 2025 | 26.01 | 26.01 | 25.97 | 26.00 | 25.91 | -0.06% | 267,783 |
| Aug 13, 2025 | 26.01 | 26.02 | 26.00 | 26.02 | 25.92 | 0.13% | 248,557 |
| Aug 12, 2025 | 25.97 | 25.98 | 25.95 | 25.98 | 25.89 | 0.08% | 294,412 |
| Aug 11, 2025 | 25.97 | 25.97 | 25.95 | 25.96 | 25.87 | 0.04% | 200,175 |
| Aug 8, 2025 | 25.96 | 25.96 | 25.94 | 25.95 | 25.86 | -0.08% | 239,844 |
| Aug 7, 2025 | 25.97 | 25.98 | 25.95 | 25.97 | 25.88 | 0.04% | 612,357 |
| Aug 6, 2025 | 25.95 | 26.04 | 25.94 | 25.96 | 25.87 | 0.04% | 593,819 |
| Aug 5, 2025 | 25.96 | 25.96 | 25.94 | 25.95 | 25.86 | -0.04% | 339,017 |
| Aug 4, 2025 | 25.97 | 25.97 | 25.94 | 25.96 | 25.87 | 0.06% | 251,069 |
| Aug 1, 2025 | 25.90 | 25.95 | 25.90 | 25.95 | 25.85 | 0.45% | 577,829 |
| Jul 31, 2025 | 25.83 | 25.85 | 25.82 | 25.83 | 25.74 | -0.58% | 752,899 |
| Jul 30, 2025 | 25.94 | 26.03 | 25.94 | 25.98 | 25.77 | - | 227,946 |
| Jul 29, 2025 | 25.96 | 25.98 | 25.95 | 25.98 | 25.77 | 0.12% | 226,125 |
| Jul 28, 2025 | 25.95 | 25.96 | 25.93 | 25.95 | 25.74 | - | 746,817 |
| Jul 25, 2025 | 25.94 | 25.96 | 25.93 | 25.95 | 25.74 | 0.12% | 324,526 |
| Jul 24, 2025 | 25.92 | 26.01 | 25.91 | 25.92 | 25.71 | -0.08% | 185,144 |
| Jul 23, 2025 | 25.97 | 25.98 | 25.94 | 25.94 | 25.73 | -0.08% | 252,905 |
| Jul 22, 2025 | 25.96 | 25.98 | 25.96 | 25.96 | 25.75 | 0.04% | 261,270 |
| Jul 21, 2025 | 26.13 | 26.13 | 25.95 | 25.95 | 25.74 | - | 221,640 |
| Jul 18, 2025 | 25.95 | 25.95 | 25.86 | 25.95 | 25.74 | 0.12% | 328,636 |
| Jul 17, 2025 | 25.91 | 25.92 | 25.90 | 25.92 | 25.71 | - | 401,186 |
| Jul 16, 2025 | 25.89 | 25.92 | 25.88 | 25.92 | 25.71 | 0.15% | 225,635 |
| Jul 15, 2025 | 25.91 | 25.91 | 25.87 | 25.88 | 25.67 | -0.10% | 297,628 |
| Jul 14, 2025 | 25.91 | 25.91 | 25.89 | 25.91 | 25.70 | 0.14% | 212,927 |
| Jul 11, 2025 | 25.90 | 25.90 | 25.81 | 25.87 | 25.66 | -0.15% | 353,552 |
| Jul 10, 2025 | 25.90 | 25.91 | 25.88 | 25.91 | 25.70 | -0.04% | 278,500 |
| Jul 9, 2025 | 25.90 | 25.92 | 25.88 | 25.92 | 25.71 | 0.15% | 338,491 |
| Jul 8, 2025 | 25.89 | 25.89 | 25.87 | 25.88 | 25.67 | -0.04% | 280,829 |
| Jul 7, 2025 | 25.90 | 25.90 | 25.88 | 25.89 | 25.68 | 0.08% | 234,060 |
| Jul 3, 2025 | 25.88 | 25.89 | 25.87 | 25.87 | 25.66 | -0.19% | 352,699 |
| Jul 2, 2025 | 25.91 | 25.93 | 25.90 | 25.92 | 25.71 | 0.04% | 1,973,031 |
| Jul 1, 2025 | 25.93 | 25.93 | 25.89 | 25.91 | 25.70 | -0.10% | 259,602 |
| Jun 30, 2025 | 25.93 | 25.94 | 25.92 | 25.94 | 25.73 | 0.10% | 297,282 |
| Jun 27, 2025 | 25.89 | 25.92 | 25.89 | 25.91 | 25.70 | -0.31% | 328,264 |
| Jun 26, 2025 | 25.98 | 26.00 | 25.98 | 25.99 | 25.69 | 0.15% | 289,671 |