Capital Group Short Duration Municipal Income ETF (CGSM)
NYSEARCA: CGSM · Real-Time Price · USD
26.01
+0.02 (0.08%)
Mar 31, 2025, 4:00 PM EDT - Market closed
CGSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 26.01 | 26.02 | 26.00 | 26.01 | 26.01 | 0.08% | 91,537 |
| Mar 28, 2025 | 25.98 | 26.00 | 25.97 | 25.99 | 25.99 | -0.08% | 132,232 |
| Mar 27, 2025 | 26.02 | 26.03 | 26.00 | 26.01 | 25.94 | -0.08% | 71,472 |
| Mar 26, 2025 | 26.07 | 26.08 | 26.03 | 26.03 | 25.96 | -0.19% | 131,365 |
| Mar 25, 2025 | 26.11 | 26.11 | 26.08 | 26.08 | 26.01 | 0.04% | 65,109 |
| Mar 24, 2025 | 26.10 | 26.10 | 26.07 | 26.07 | 26.00 | -0.11% | 62,413 |
| Mar 21, 2025 | 26.13 | 26.13 | 26.09 | 26.10 | 26.03 | -0.08% | 90,114 |
| Mar 20, 2025 | 26.14 | 26.14 | 26.11 | 26.12 | 26.05 | 0.08% | 56,999 |
| Mar 19, 2025 | 26.08 | 26.10 | 26.07 | 26.10 | 26.03 | -0.08% | 131,630 |
| Mar 18, 2025 | 26.10 | 26.12 | 26.10 | 26.12 | 26.05 | 0.08% | 77,795 |
| Mar 17, 2025 | 26.10 | 26.12 | 26.10 | 26.10 | 26.03 | 0.02% | 213,352 |
| Mar 14, 2025 | 26.12 | 26.12 | 26.09 | 26.10 | 26.03 | -0.02% | 129,051 |
| Mar 13, 2025 | 26.10 | 26.11 | 26.07 | 26.10 | 26.03 | -0.04% | 258,630 |
| Mar 12, 2025 | 26.12 | 26.13 | 26.09 | 26.11 | 26.04 | -0.08% | 159,225 |
| Mar 11, 2025 | 26.16 | 26.17 | 26.13 | 26.13 | 26.06 | -0.19% | 243,994 |
| Mar 10, 2025 | 26.16 | 26.18 | 26.15 | 26.18 | 26.11 | 0.15% | 331,517 |
| Mar 7, 2025 | 26.14 | 26.14 | 26.12 | 26.14 | 26.07 | - | 97,625 |
| Mar 6, 2025 | 26.17 | 26.17 | 26.13 | 26.14 | 26.07 | -0.08% | 150,810 |
| Mar 5, 2025 | 26.17 | 26.17 | 26.15 | 26.16 | 26.09 | 0.03% | 109,895 |
| Mar 4, 2025 | 26.21 | 26.21 | 26.15 | 26.15 | 26.08 | -0.07% | 72,213 |
| Mar 3, 2025 | 26.17 | 26.17 | 26.15 | 26.17 | 26.10 | -0.04% | 94,329 |
| Feb 28, 2025 | 26.18 | 26.18 | 26.16 | 26.18 | 26.11 | -0.13% | 192,405 |
| Feb 27, 2025 | 26.22 | 26.22 | 26.21 | 26.22 | 26.08 | -0.11% | 67,492 |
| Feb 26, 2025 | 26.22 | 26.25 | 26.21 | 26.25 | 26.11 | 0.13% | 99,587 |
| Feb 25, 2025 | 26.19 | 26.22 | 26.19 | 26.21 | 26.07 | 0.13% | 205,158 |
| Feb 24, 2025 | 26.15 | 26.18 | 26.15 | 26.18 | 26.04 | -0.04% | 76,151 |
| Feb 21, 2025 | 26.14 | 26.19 | 26.14 | 26.19 | 26.05 | 0.15% | 122,455 |
| Feb 20, 2025 | 26.13 | 26.15 | 26.13 | 26.15 | 26.01 | 0.02% | 71,717 |
| Feb 19, 2025 | 26.12 | 26.14 | 26.10 | 26.14 | 26.00 | 0.15% | 76,428 |
| Feb 18, 2025 | 26.09 | 26.11 | 26.09 | 26.10 | 25.96 | -0.08% | 126,444 |
| Feb 14, 2025 | 26.11 | 26.13 | 26.11 | 26.12 | 25.98 | 0.08% | 183,734 |
| Feb 13, 2025 | 26.09 | 26.11 | 26.09 | 26.10 | 25.96 | 0.04% | 97,137 |
| Feb 12, 2025 | 26.12 | 26.12 | 26.08 | 26.09 | 25.95 | -0.15% | 287,766 |
| Feb 11, 2025 | 26.14 | 26.14 | 26.12 | 26.13 | 25.99 | - | 218,566 |
| Feb 10, 2025 | 26.12 | 26.15 | 26.12 | 26.13 | 25.99 | 0.04% | 108,103 |
| Feb 7, 2025 | 26.12 | 26.13 | 26.11 | 26.12 | 25.98 | -0.08% | 215,769 |
| Feb 6, 2025 | 26.14 | 26.16 | 26.12 | 26.14 | 26.00 | - | 115,749 |
| Feb 5, 2025 | 26.08 | 26.15 | 26.08 | 26.14 | 26.00 | 0.23% | 243,336 |
| Feb 4, 2025 | 26.06 | 26.10 | 26.06 | 26.08 | 25.94 | - | 179,406 |
| Feb 3, 2025 | 26.11 | 26.11 | 26.07 | 26.08 | 25.94 | 0.04% | 174,749 |
| Jan 31, 2025 | 26.10 | 26.10 | 26.06 | 26.07 | 25.93 | -0.15% | 83,629 |
| Jan 30, 2025 | 26.11 | 26.12 | 26.10 | 26.11 | 25.92 | 0.12% | 100,745 |
| Jan 29, 2025 | 26.08 | 26.10 | 26.07 | 26.08 | 25.89 | -0.11% | 67,240 |
| Jan 28, 2025 | 26.10 | 26.11 | 26.09 | 26.11 | 25.92 | 0.12% | 66,009 |
| Jan 27, 2025 | 26.06 | 26.08 | 26.04 | 26.08 | 25.89 | 0.19% | 183,234 |
| Jan 24, 2025 | 26.04 | 26.04 | 26.01 | 26.03 | 25.84 | - | 59,288 |
| Jan 23, 2025 | 26.03 | 26.03 | 26.01 | 26.03 | 25.84 | 0.02% | 142,276 |
| Jan 22, 2025 | 26.03 | 26.03 | 26.00 | 26.03 | 25.84 | 0.10% | 129,696 |
| Jan 21, 2025 | 25.99 | 26.00 | 25.99 | 26.00 | 25.81 | - | 145,940 |
| Jan 17, 2025 | 25.98 | 26.00 | 25.98 | 26.00 | 25.81 | 0.19% | 87,918 |