Skip to main content
Capital Group Short Duration Income ETF (CGSD)
NYSEARCA: CGSD · Real-Time Price · USD
25.68
+0.01 (0.04%)
Nov 21, 2024, 11:09 AM EST - Market open

CGSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.6825.7025.6725.6725.67-0.04%236,909
Nov 19, 202425.6925.7125.6725.6825.68-601,151
Nov 18, 202425.6625.6825.6525.6825.680.08%383,043
Nov 15, 202425.6625.6725.6125.6625.660.06%218,530
Nov 14, 202425.6725.6825.6325.6525.650.02%150,305
Nov 13, 202425.6725.6725.6325.6425.640.04%156,461
Nov 12, 202425.6325.6525.6125.6325.63-0.04%199,337
Nov 11, 202425.6725.6725.6425.6425.64-0.19%179,306
Nov 8, 202425.6925.7125.6825.6925.690.04%304,830
Nov 7, 202425.6725.6925.6525.6825.680.23%282,643
Nov 6, 202425.6425.6425.5925.6225.62-0.14%429,559
Nov 5, 202425.6625.6725.6325.6625.66-0.02%137,094
Nov 4, 202425.6625.6825.6525.6625.660.12%410,627
Nov 1, 202425.6625.6625.6225.6325.63-0.04%291,899
Oct 31, 202425.6325.6525.6225.6425.64-0.47%204,833
Oct 30, 202425.7825.8025.7625.7625.65-0.08%223,315
Oct 29, 202425.7825.7825.7325.7825.670.08%170,394
Oct 28, 202425.7825.7925.7525.7625.65-0.08%169,858
Oct 25, 202425.7925.8025.7725.7825.67-151,332
Oct 24, 202425.8125.8125.7725.7825.670.08%374,668
Oct 23, 202425.7825.7825.7625.7625.65-0.12%237,628
Oct 22, 202425.8125.8125.7725.7925.680.06%230,647
Oct 21, 202425.8125.8125.7825.7825.66-0.17%225,714
Oct 18, 202425.8225.8325.8025.8225.710.12%199,673
Oct 17, 202425.8025.8125.7825.7925.68-0.08%144,077
Oct 16, 202425.8225.8325.8025.8125.70-0.04%245,497
Oct 15, 202425.8325.8325.8125.8225.710.12%110,287
Oct 14, 202425.7925.8025.7725.7925.68-0.04%75,858
Oct 11, 202425.7925.8025.7725.8025.690.12%196,704
Oct 10, 202425.7725.7725.7425.7725.660.12%122,483
Oct 9, 202425.7725.7725.7425.7425.63-0.12%201,578
Oct 8, 202425.7725.7925.7425.7725.660.08%188,688
Oct 7, 202425.7925.7925.7525.7525.64-0.23%165,737
Oct 4, 202425.8525.8525.7925.8125.70-0.25%151,727
Oct 3, 202425.9025.9025.8725.8825.76-0.10%175,838
Oct 2, 202425.8825.9125.8825.9025.79-0.04%315,962
Oct 1, 202425.9825.9825.8925.9125.80-253,583
Sep 30, 202425.9225.9325.8925.9125.80-255,768
Sep 27, 202425.8825.9225.8825.9125.80-0.31%219,907
Sep 26, 202426.0026.0125.9825.9925.79-0.04%273,309
Sep 25, 202426.0026.0125.9926.0025.80-0.04%250,899
Sep 24, 202426.0126.0225.9826.0125.810.12%215,476
Sep 23, 202425.9625.9925.9625.9825.78-157,235
Sep 20, 202426.0026.0025.9425.9825.780.04%181,631
Sep 19, 202425.9525.9725.9525.9725.770.15%202,867
Sep 18, 202425.9525.9725.9025.9325.73-0.04%239,558
Sep 17, 202425.9925.9925.9325.9425.74-0.08%363,836
Sep 16, 202425.9625.9725.9425.9625.760.12%311,907
Sep 13, 202425.9325.9425.9125.9325.730.17%302,164
Sep 12, 202425.9325.9325.8725.8925.69-0.06%176,146
Sep 11, 202425.8825.9225.8725.9025.70-600,760
Sep 10, 202425.9025.9225.8825.9025.700.06%137,204
Sep 9, 202425.8625.8925.8625.8925.690.12%118,341
Sep 6, 202425.8425.8825.8125.8625.660.14%165,925
Sep 5, 202425.8325.8425.8125.8225.620.12%193,443
Sep 4, 202425.7825.8225.7725.7925.600.04%188,144
Sep 3, 202425.7625.7825.7625.7825.590.16%239,500
Aug 30, 202425.7325.7425.7225.7425.55-0.43%203,530
Aug 29, 202425.8425.8525.8325.8525.55-209,617
Aug 28, 202425.8425.8525.8425.8525.550.04%142,762
Aug 27, 202425.8325.8425.8125.8425.540.04%196,106
Aug 26, 202425.8425.8525.8225.8325.530.04%123,277
Aug 23, 202425.8125.8225.7725.8225.520.19%162,723
Aug 22, 202425.7925.7925.7725.7725.47-0.12%240,932
Aug 21, 202425.7825.8125.7725.8025.500.19%154,187
Aug 20, 202425.7725.7725.7325.7525.450.08%129,988
Aug 19, 202425.7325.7425.7225.7325.440.04%133,923
Aug 16, 202425.7625.7625.7025.7225.430.02%262,325
Aug 15, 202425.7425.7425.7025.7225.42-0.21%106,908
Aug 14, 202425.8425.8425.7625.7725.470.08%99,689
Aug 13, 202425.8125.8125.7525.7525.450.10%182,308
Aug 12, 202425.7025.7525.7025.7325.430.06%113,721
Aug 9, 202425.7225.7225.7025.7125.42-0.02%142,431
Aug 8, 202425.7125.7225.6825.7225.42-0.02%121,349
Aug 7, 202425.7825.7825.7025.7225.43-0.12%177,061
Aug 6, 202425.8025.8325.7125.7525.45-402,764
Aug 5, 202425.8725.8725.7525.7525.45-0.08%180,662
Aug 2, 202425.7325.8025.7225.7725.470.43%313,303
Aug 1, 202425.6225.6625.5925.6625.370.12%385,932
Jul 31, 202425.5625.6325.5425.6325.34-0.19%131,121
Jul 30, 202425.6625.6825.6525.6825.270.08%223,047
Jul 29, 202425.7225.7225.6525.6625.25-0.04%206,717
Jul 26, 202425.6825.6825.6425.6725.260.16%218,165
Jul 25, 202425.6525.6525.6225.6325.220.06%147,218
Jul 24, 202425.7425.7425.6125.6225.210.02%361,371
Jul 23, 202425.6225.6225.5825.6125.200.08%327,805
Jul 22, 202425.6125.6125.5725.5925.180.08%138,675
Jul 19, 202425.4125.5925.4125.5725.16-0.04%92,813
Jul 18, 202425.6625.6625.5725.5825.17-0.04%176,982
Jul 17, 202425.6125.6125.5725.5925.18-0.12%123,496
Jul 16, 202425.6225.6225.5925.6225.210.08%135,477
Jul 15, 202425.6525.6525.5925.6025.190.04%326,428
Jul 12, 202425.5725.5925.5625.5925.180.16%229,883
Jul 11, 202425.5725.5725.5425.5525.140.20%129,431
Jul 10, 202425.5225.5225.4825.5025.09-94,509
Jul 9, 202425.4825.5025.4625.5025.090.08%142,539
Jul 8, 202425.5425.5425.4625.4825.07-0.04%191,570
Jul 5, 202425.5325.5325.4525.4925.080.08%173,043
Jul 3, 202425.4125.4725.4125.4725.060.20%78,632
Jul 2, 202425.4525.4525.4025.4225.010.12%146,393