Capital Group Short Duration Income ETF (CGSD)
NYSEARCA: CGSD · Real-Time Price · USD
25.81
-0.03 (-0.12%)
At close: May 8, 2025, 4:00 PM
25.81
0.00 (0.00%)
After-hours: May 8, 2025, 8:00 PM EDT
CGSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 25.81 | 25.81 | 25.78 | 25.81 | 25.81 | -0.12% | 442,355 |
| May 7, 2025 | 25.82 | 25.84 | 25.80 | 25.84 | 25.84 | 0.04% | 231,856 |
| May 6, 2025 | 25.78 | 25.85 | 25.78 | 25.83 | 25.83 | 0.16% | 188,687 |
| May 5, 2025 | 25.80 | 25.80 | 25.76 | 25.79 | 25.79 | - | 390,510 |
| May 2, 2025 | 25.80 | 25.80 | 25.75 | 25.79 | 25.79 | -0.15% | 253,858 |
| May 1, 2025 | 25.87 | 25.90 | 25.79 | 25.83 | 25.83 | -0.04% | 643,280 |
| Apr 30, 2025 | 25.83 | 25.84 | 25.81 | 25.84 | 25.84 | -0.35% | 278,339 |
| Apr 29, 2025 | 25.93 | 25.93 | 25.89 | 25.93 | 25.83 | - | 217,397 |
| Apr 28, 2025 | 25.87 | 25.93 | 25.86 | 25.93 | 25.83 | 0.19% | 170,355 |
| Apr 25, 2025 | 25.88 | 25.88 | 25.84 | 25.88 | 25.78 | 0.08% | 207,632 |
| Apr 24, 2025 | 25.85 | 25.87 | 25.82 | 25.86 | 25.76 | 0.35% | 316,056 |
| Apr 23, 2025 | 25.90 | 25.90 | 25.77 | 25.77 | 25.67 | -0.23% | 349,965 |
| Apr 22, 2025 | 25.83 | 25.86 | 25.83 | 25.83 | 25.73 | 0.16% | 399,339 |
| Apr 21, 2025 | 25.84 | 25.84 | 25.79 | 25.79 | 25.69 | -0.12% | 1,027,727 |
| Apr 17, 2025 | 25.83 | 25.88 | 25.77 | 25.82 | 25.72 | -0.04% | 429,895 |
| Apr 16, 2025 | 25.74 | 25.86 | 25.74 | 25.83 | 25.73 | 0.23% | 199,051 |
| Apr 15, 2025 | 25.75 | 25.78 | 25.74 | 25.77 | 25.67 | 0.08% | 406,553 |
| Apr 14, 2025 | 25.71 | 25.76 | 25.70 | 25.75 | 25.65 | 0.19% | 270,672 |
| Apr 11, 2025 | 25.71 | 25.71 | 25.62 | 25.70 | 25.60 | - | 254,394 |
| Apr 10, 2025 | 25.73 | 25.74 | 25.67 | 25.70 | 25.60 | -0.25% | 281,251 |
| Apr 9, 2025 | 25.74 | 25.77 | 25.63 | 25.77 | 25.66 | -0.02% | 295,508 |
| Apr 8, 2025 | 25.77 | 25.80 | 25.73 | 25.77 | 25.67 | -0.12% | 418,797 |
| Apr 7, 2025 | 25.85 | 25.87 | 25.70 | 25.80 | 25.70 | -0.31% | 449,981 |
| Apr 4, 2025 | 25.93 | 25.93 | 25.84 | 25.88 | 25.78 | -0.04% | 525,508 |
| Apr 3, 2025 | 25.89 | 25.90 | 25.86 | 25.89 | 25.79 | 0.31% | 355,402 |
| Apr 2, 2025 | 25.83 | 25.83 | 25.79 | 25.81 | 25.71 | -0.04% | 243,006 |
| Apr 1, 2025 | 25.83 | 25.83 | 25.80 | 25.82 | 25.72 | 0.04% | 175,334 |
| Mar 31, 2025 | 25.83 | 25.83 | 25.79 | 25.81 | 25.71 | -0.04% | 353,593 |
| Mar 28, 2025 | 25.79 | 25.82 | 25.77 | 25.82 | 25.72 | -0.12% | 192,779 |
| Mar 27, 2025 | 25.86 | 25.86 | 25.84 | 25.85 | 25.65 | 0.04% | 184,620 |
| Mar 26, 2025 | 25.85 | 25.85 | 25.84 | 25.84 | 25.64 | -0.08% | 157,789 |
| Mar 25, 2025 | 25.86 | 25.86 | 25.84 | 25.86 | 25.66 | 0.06% | 185,522 |
| Mar 24, 2025 | 25.86 | 25.86 | 25.83 | 25.85 | 25.65 | -0.14% | 441,594 |
| Mar 21, 2025 | 25.88 | 25.94 | 25.86 | 25.88 | 25.68 | 0.14% | 103,044 |
| Mar 20, 2025 | 25.88 | 25.88 | 25.84 | 25.85 | 25.65 | -0.02% | 262,473 |
| Mar 19, 2025 | 25.81 | 25.85 | 25.79 | 25.85 | 25.65 | 0.15% | 450,218 |
| Mar 18, 2025 | 25.81 | 25.82 | 25.80 | 25.81 | 25.61 | - | 195,249 |
| Mar 17, 2025 | 25.82 | 25.83 | 25.80 | 25.81 | 25.61 | -0.04% | 237,093 |
| Mar 14, 2025 | 25.84 | 25.89 | 25.80 | 25.82 | 25.62 | -0.08% | 297,805 |
| Mar 13, 2025 | 25.82 | 25.84 | 25.80 | 25.84 | 25.64 | 0.08% | 443,561 |
| Mar 12, 2025 | 25.85 | 25.85 | 25.81 | 25.82 | 25.62 | -0.08% | 412,074 |
| Mar 11, 2025 | 25.87 | 25.87 | 25.83 | 25.84 | 25.64 | -0.12% | 253,961 |
| Mar 10, 2025 | 25.86 | 25.87 | 25.83 | 25.87 | 25.67 | 0.15% | 554,421 |
| Mar 7, 2025 | 25.84 | 25.85 | 25.82 | 25.83 | 25.63 | -0.04% | 349,753 |
| Mar 6, 2025 | 25.83 | 25.84 | 25.81 | 25.84 | 25.64 | 0.08% | 282,851 |
| Mar 5, 2025 | 25.85 | 25.86 | 25.81 | 25.82 | 25.62 | -0.04% | 443,517 |
| Mar 4, 2025 | 25.86 | 25.86 | 25.81 | 25.83 | 25.63 | - | 332,557 |
| Mar 3, 2025 | 25.81 | 25.83 | 25.80 | 25.83 | 25.63 | 0.04% | 344,630 |
| Feb 28, 2025 | 25.80 | 25.82 | 25.78 | 25.82 | 25.62 | -0.15% | 300,455 |
| Feb 27, 2025 | 25.86 | 25.86 | 25.84 | 25.86 | 25.57 | -0.04% | 148,899 |