Skip to main content
Capital Group Short Duration Income ETF (CGSD)
NYSEARCA: CGSD · Real-Time Price · USD
25.70
0.00 (-0.01%)
Jan 31, 2025, 4:00 PM EST - Market closed

CGSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202525.7725.7725.6825.7025.70-0.31%183,016
Jan 30, 202525.8025.8025.7625.7825.700.04%284,685
Jan 29, 202525.7825.7825.7525.7725.69-0.04%159,691
Jan 28, 202525.7825.7825.7525.7825.70-406,198
Jan 27, 202525.7825.7825.7525.7825.700.19%424,456
Jan 24, 202525.8825.8825.7025.7325.650.16%373,496
Jan 23, 202525.7225.7225.6925.6925.61-0.08%224,945
Jan 22, 202525.7225.7225.6825.7125.630.04%421,871
Jan 21, 202525.7425.7425.6925.7025.62-0.04%237,746
Jan 17, 202525.7025.7125.6825.7125.630.08%633,590
Jan 16, 202525.6725.7025.6525.6925.61-0.08%357,876
Jan 15, 202525.6825.7125.6525.7125.630.43%296,631
Jan 14, 202525.6125.6625.5825.6025.520.04%333,966
Jan 13, 202525.7725.7725.5825.5925.51-193,645
Jan 10, 202525.7025.7025.5825.5925.51-0.20%418,474
Jan 8, 202525.6125.6425.6125.6425.560.08%249,624
Jan 7, 202525.6425.6425.6125.6225.54-0.04%861,758
Jan 6, 202525.6825.6825.6225.6325.55-710,344
Jan 3, 202525.6225.6425.6225.6325.55-834,717
Jan 2, 202525.6525.6525.6225.6325.55-0.04%393,659
Dec 31, 202425.6725.6725.6125.6425.56-481,086
Dec 30, 202425.6225.6425.6225.6425.560.23%367,591
Dec 27, 202425.5925.6025.5725.5825.50-126,248
Dec 26, 202425.5825.5925.5525.5825.50-356,890
Dec 24, 202425.5825.5825.5525.5825.50-0.47%181,239
Dec 23, 202425.7125.7125.6825.7025.50-0.04%310,952
Dec 20, 202425.7125.7225.7025.7125.510.16%273,010
Dec 19, 202425.6525.6925.6525.6725.470.04%204,877
Dec 18, 202425.7325.7525.6625.6625.46-0.27%285,894
Dec 17, 202425.7425.7425.7125.7325.53-0.02%175,285
Dec 16, 202425.7325.7425.7125.7425.530.10%240,085
Dec 13, 202425.7525.7525.7125.7125.51-0.16%196,570
Dec 12, 202425.7425.8725.7325.7525.550.04%278,869
Dec 11, 202425.7725.7725.7325.7425.54-0.04%138,214
Dec 10, 202425.7625.7625.7325.7525.55-171,340
Dec 9, 202425.7425.7625.7425.7525.55-164,062
Dec 6, 202425.7625.7625.7425.7525.550.12%152,934
Dec 5, 202425.7025.7325.6925.7225.52-0.04%208,296
Dec 4, 202425.7125.7425.6925.7325.530.12%119,201
Dec 3, 202425.7225.7225.6825.7025.50-159,581
Dec 2, 202425.8425.8425.6725.7025.50-216,887
Nov 29, 202425.6825.7225.6725.7025.50-0.23%33,882
Nov 27, 202425.7525.7625.7325.7625.470.16%151,389
Nov 26, 202425.7225.7225.7025.7225.43-0.04%97,321
Nov 25, 202425.7325.7425.7025.7325.440.23%201,510
Nov 22, 202425.6925.6925.6525.6725.38-108,547
Nov 21, 202425.6925.6925.6625.6725.38-219,064
Nov 20, 202425.6825.7025.6725.6725.38-0.04%236,909
Nov 19, 202425.6925.7125.6725.6825.39-601,151
Nov 18, 202425.6625.6825.6525.6825.390.08%383,043
Nov 15, 202425.6625.6725.6125.6625.370.06%218,530
Nov 14, 202425.6725.6825.6325.6525.360.02%150,305
Nov 13, 202425.6725.6725.6325.6425.350.04%156,461
Nov 12, 202425.6325.6525.6125.6325.34-0.04%199,337
Nov 11, 202425.6725.6725.6425.6425.35-0.19%179,306
Nov 8, 202425.6925.7125.6825.6925.400.04%304,830
Nov 7, 202425.6725.6925.6525.6825.390.23%282,643
Nov 6, 202425.6425.6425.5925.6225.33-0.14%429,559
Nov 5, 202425.6625.6725.6325.6625.36-0.02%137,094
Nov 4, 202425.6625.6825.6525.6625.370.12%410,627
Nov 1, 202425.6625.6625.6225.6325.34-0.04%291,899
Oct 31, 202425.6325.6525.6225.6425.35-0.47%204,833
Oct 30, 202425.7825.8025.7625.7625.36-0.08%223,315
Oct 29, 202425.7825.7825.7325.7825.380.08%170,394
Oct 28, 202425.7825.7925.7525.7625.36-0.08%169,858
Oct 25, 202425.7925.8025.7725.7825.38-151,332
Oct 24, 202425.8125.8125.7725.7825.380.08%374,668
Oct 23, 202425.7825.7825.7625.7625.36-0.12%237,628
Oct 22, 202425.8125.8125.7725.7925.390.06%230,647
Oct 21, 202425.8125.8125.7825.7825.37-0.17%225,714
Oct 18, 202425.8225.8325.8025.8225.420.12%199,673
Oct 17, 202425.8025.8125.7825.7925.39-0.08%144,077
Oct 16, 202425.8225.8325.8025.8125.41-0.04%245,497
Oct 15, 202425.8325.8325.8125.8225.420.12%110,287
Oct 14, 202425.7925.8025.7725.7925.39-0.04%75,858
Oct 11, 202425.7925.8025.7725.8025.400.12%196,704
Oct 10, 202425.7725.7725.7425.7725.370.12%122,483
Oct 9, 202425.7725.7725.7425.7425.34-0.12%201,578
Oct 8, 202425.7725.7925.7425.7725.370.08%188,688
Oct 7, 202425.7925.7925.7525.7525.35-0.23%165,737
Oct 4, 202425.8525.8525.7925.8125.41-0.25%151,727
Oct 3, 202425.9025.9025.8725.8825.47-0.10%175,838
Oct 2, 202425.8825.9125.8825.9025.49-0.04%315,962
Oct 1, 202425.9825.9825.8925.9125.50-253,583
Sep 30, 202425.9225.9325.8925.9125.50-255,768
Sep 27, 202425.8825.9225.8825.9125.50-0.31%219,907
Sep 26, 202426.0026.0125.9825.9925.50-0.04%273,309
Sep 25, 202426.0026.0125.9926.0025.51-0.04%250,899
Sep 24, 202426.0126.0225.9826.0125.520.12%215,476
Sep 23, 202425.9625.9925.9625.9825.49-157,235
Sep 20, 202426.0026.0025.9425.9825.490.04%181,631
Sep 19, 202425.9525.9725.9525.9725.480.15%202,867
Sep 18, 202425.9525.9725.9025.9325.44-0.04%239,558
Sep 17, 202425.9925.9925.9325.9425.45-0.08%363,836
Sep 16, 202425.9625.9725.9425.9625.470.12%311,907
Sep 13, 202425.9325.9425.9125.9325.440.17%302,164
Sep 12, 202425.9325.9325.8725.8925.40-0.06%176,146
Sep 11, 202425.8825.9225.8725.9025.41-600,760
Sep 10, 202425.9025.9225.8825.9025.410.06%137,204
Sep 9, 202425.8625.8925.8625.8925.400.12%118,341