Capital Group Short Duration Income ETF (CGSD)
NYSEARCA: CGSD · Real-Time Price · USD
25.77
+0.01 (0.04%)
May 18, 2026, 4:00 PM EDT - Market closed
CGSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 25.78 | 25.79 | 25.75 | 25.77 | 25.77 | 0.04% | 377,290 |
| May 15, 2026 | 25.77 | 25.78 | 25.75 | 25.76 | 25.76 | -0.19% | 405,063 |
| May 14, 2026 | 25.84 | 25.84 | 25.80 | 25.81 | 25.81 | -0.04% | 403,222 |
| May 13, 2026 | 25.79 | 25.82 | 25.78 | 25.82 | 25.82 | 0.04% | 607,522 |
| May 12, 2026 | 25.81 | 25.83 | 25.80 | 25.81 | 25.81 | -0.08% | 362,727 |
| May 11, 2026 | 25.83 | 25.85 | 25.82 | 25.83 | 25.83 | -0.04% | 509,335 |
| May 8, 2026 | 25.84 | 25.85 | 25.83 | 25.84 | 25.84 | 0.04% | 267,196 |
| May 7, 2026 | 25.87 | 25.87 | 25.82 | 25.83 | 25.83 | -0.04% | 581,482 |
| May 6, 2026 | 25.85 | 25.85 | 25.83 | 25.84 | 25.84 | 0.12% | 314,097 |
| May 5, 2026 | 25.80 | 25.81 | 25.79 | 25.81 | 25.81 | 0.04% | 348,776 |
| May 4, 2026 | 25.81 | 25.81 | 25.77 | 25.80 | 25.80 | -0.04% | 320,403 |
| May 1, 2026 | 25.80 | 25.83 | 25.80 | 25.81 | 25.81 | 0.04% | 544,690 |
| Apr 30, 2026 | 25.79 | 25.81 | 25.78 | 25.80 | 25.80 | -0.35% | 703,127 |
| Apr 29, 2026 | 25.92 | 25.92 | 25.88 | 25.89 | 25.79 | -0.15% | 400,305 |
| Apr 28, 2026 | 25.93 | 25.96 | 25.91 | 25.93 | 25.83 | -0.04% | 337,434 |
| Apr 27, 2026 | 25.94 | 25.95 | 25.92 | 25.94 | 25.84 | - | 271,130 |
| Apr 24, 2026 | 25.90 | 25.94 | 25.90 | 25.94 | 25.84 | 0.08% | 444,166 |
| Apr 23, 2026 | 25.93 | 25.94 | 25.90 | 25.92 | 25.82 | -0.04% | 582,259 |
| Apr 22, 2026 | 25.94 | 25.94 | 25.92 | 25.93 | 25.83 | - | 332,474 |
| Apr 21, 2026 | 25.94 | 25.95 | 25.92 | 25.93 | 25.83 | -0.12% | 326,993 |
| Apr 20, 2026 | 25.97 | 25.97 | 25.94 | 25.96 | 25.86 | 0.12% | 353,865 |
| Apr 17, 2026 | 25.93 | 25.97 | 25.93 | 25.93 | 25.83 | 0.10% | 409,038 |
| Apr 16, 2026 | 25.92 | 25.92 | 25.90 | 25.91 | 25.80 | -0.06% | 447,011 |
| Apr 15, 2026 | 25.92 | 25.92 | 25.90 | 25.92 | 25.82 | - | 336,057 |
| Apr 14, 2026 | 25.91 | 25.93 | 25.89 | 25.92 | 25.82 | 0.08% | 296,869 |
| Apr 13, 2026 | 25.86 | 25.90 | 25.86 | 25.90 | 25.80 | 0.12% | 251,516 |
| Apr 10, 2026 | 25.88 | 25.88 | 25.86 | 25.87 | 25.77 | -0.04% | 293,060 |
| Apr 9, 2026 | 25.86 | 25.89 | 25.85 | 25.88 | 25.78 | 0.08% | 348,651 |
| Apr 8, 2026 | 25.88 | 25.88 | 25.85 | 25.86 | 25.76 | 0.10% | 291,479 |
| Apr 7, 2026 | 25.82 | 25.84 | 25.79 | 25.84 | 25.74 | 0.14% | 442,581 |
| Apr 6, 2026 | 25.81 | 25.83 | 25.80 | 25.80 | 25.70 | -0.15% | 349,602 |
| Apr 2, 2026 | 25.81 | 25.84 | 25.79 | 25.84 | 25.74 | 0.12% | 387,729 |
| Apr 1, 2026 | 25.80 | 25.82 | 25.79 | 25.81 | 25.71 | 0.08% | 420,913 |
| Mar 31, 2026 | 25.78 | 25.81 | 25.77 | 25.79 | 25.69 | 0.16% | 482,530 |
| Mar 30, 2026 | 25.77 | 25.77 | 25.75 | 25.75 | 25.65 | -0.16% | 362,902 |
| Mar 27, 2026 | 25.75 | 25.80 | 25.75 | 25.79 | 25.60 | 0.08% | 376,079 |
| Mar 26, 2026 | 25.81 | 25.83 | 25.77 | 25.77 | 25.58 | -0.23% | 406,168 |
| Mar 25, 2026 | 25.84 | 25.85 | 25.83 | 25.83 | 25.64 | - | 213,220 |
| Mar 24, 2026 | 25.83 | 25.86 | 25.80 | 25.83 | 25.64 | -0.04% | 755,924 |
| Mar 23, 2026 | 25.85 | 25.87 | 25.82 | 25.84 | 25.65 | 0.08% | 431,771 |
| Mar 20, 2026 | 25.84 | 25.85 | 25.81 | 25.82 | 25.63 | -0.31% | 478,711 |
| Mar 19, 2026 | 25.84 | 25.90 | 25.84 | 25.90 | 25.71 | -0.04% | 374,701 |
| Mar 18, 2026 | 25.93 | 25.95 | 25.90 | 25.91 | 25.72 | -0.12% | 636,248 |
| Mar 17, 2026 | 25.94 | 25.94 | 25.92 | 25.94 | 25.75 | 0.14% | 295,170 |
| Mar 16, 2026 | 25.93 | 25.93 | 25.90 | 25.91 | 25.71 | 0.06% | 302,101 |
| Mar 13, 2026 | 25.89 | 25.91 | 25.87 | 25.89 | 25.70 | 0.04% | 351,894 |
| Mar 12, 2026 | 25.93 | 25.94 | 25.88 | 25.88 | 25.69 | -0.28% | 454,571 |
| Mar 11, 2026 | 25.98 | 25.98 | 25.95 | 25.95 | 25.76 | -0.10% | 449,259 |
| Mar 10, 2026 | 26.01 | 26.02 | 25.98 | 25.98 | 25.78 | -0.12% | 464,645 |
| Mar 9, 2026 | 25.98 | 26.01 | 25.97 | 26.01 | 25.81 | 0.12% | 2,051,562 |