Capital Group Short Duration Municipal Income ETF (CGSM)
NYSEARCA: CGSM · Real-Time Price · USD
26.25
+0.04 (0.15%)
Aug 11, 2025, 3:39 PM - Market open
CGSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 26.23 | 26.24 | 26.20 | 26.21 | 26.21 | - | 118,472 |
| Aug 7, 2025 | 26.22 | 26.23 | 26.20 | 26.21 | 26.21 | -0.04% | 128,077 |
| Aug 6, 2025 | 26.21 | 26.22 | 26.19 | 26.22 | 26.22 | 0.08% | 172,745 |
| Aug 5, 2025 | 26.18 | 26.21 | 26.17 | 26.20 | 26.20 | 0.04% | 300,445 |
| Aug 4, 2025 | 26.21 | 26.21 | 26.15 | 26.19 | 26.19 | 0.08% | 266,373 |
| Aug 1, 2025 | 26.20 | 26.20 | 26.17 | 26.17 | 26.17 | 0.19% | 297,697 |
| Jul 31, 2025 | 26.14 | 26.14 | 26.10 | 26.12 | 26.12 | -0.19% | 198,531 |
| Jul 30, 2025 | 26.20 | 26.20 | 26.17 | 26.17 | 26.09 | -0.15% | 92,202 |
| Jul 29, 2025 | 26.18 | 26.21 | 26.16 | 26.21 | 26.13 | 0.08% | 172,200 |
| Jul 28, 2025 | 26.17 | 26.19 | 26.16 | 26.19 | 26.11 | 0.15% | 157,460 |
| Jul 25, 2025 | 26.11 | 26.17 | 26.11 | 26.15 | 26.07 | -0.04% | 331,755 |
| Jul 24, 2025 | 26.12 | 26.16 | 26.12 | 26.16 | 26.08 | 0.08% | 87,088 |
| Jul 23, 2025 | 26.14 | 26.15 | 26.12 | 26.14 | 26.06 | 0.08% | 86,065 |
| Jul 22, 2025 | 26.19 | 26.19 | 26.12 | 26.12 | 26.04 | -0.08% | 171,511 |
| Jul 21, 2025 | 26.15 | 26.18 | 26.13 | 26.14 | 26.06 | - | 87,202 |
| Jul 18, 2025 | 26.15 | 26.15 | 26.11 | 26.14 | 26.06 | - | 117,488 |
| Jul 17, 2025 | 26.11 | 26.14 | 26.11 | 26.14 | 26.06 | 0.08% | 204,723 |
| Jul 16, 2025 | 26.15 | 26.15 | 26.11 | 26.12 | 26.04 | -0.11% | 112,734 |
| Jul 15, 2025 | 26.16 | 26.16 | 26.12 | 26.15 | 26.07 | - | 393,655 |
| Jul 14, 2025 | 26.14 | 26.15 | 26.12 | 26.15 | 26.07 | 0.08% | 240,466 |
| Jul 11, 2025 | 26.13 | 26.15 | 26.12 | 26.13 | 26.05 | - | 152,255 |
| Jul 10, 2025 | 26.13 | 26.15 | 26.12 | 26.13 | 26.05 | -0.02% | 55,427 |
| Jul 9, 2025 | 26.13 | 26.16 | 26.11 | 26.14 | 26.06 | 0.06% | 392,608 |
| Jul 8, 2025 | 26.11 | 26.13 | 26.08 | 26.12 | 26.04 | 0.08% | 168,026 |
| Jul 7, 2025 | 26.08 | 26.11 | 26.08 | 26.10 | 26.02 | -0.04% | 201,519 |
| Jul 3, 2025 | 26.14 | 26.14 | 26.09 | 26.11 | 26.03 | 0.06% | 100,040 |
| Jul 2, 2025 | 26.11 | 26.11 | 26.09 | 26.10 | 26.02 | -0.02% | 233,320 |
| Jul 1, 2025 | 26.09 | 26.11 | 26.07 | 26.10 | 26.02 | 0.08% | 257,196 |
| Jun 30, 2025 | 26.10 | 26.10 | 26.07 | 26.08 | 26.00 | 0.02% | 211,282 |
| Jun 27, 2025 | 26.08 | 26.08 | 26.05 | 26.08 | 26.00 | -0.17% | 174,038 |
| Jun 26, 2025 | 26.11 | 26.13 | 26.10 | 26.12 | 25.99 | 0.15% | 165,280 |
| Jun 25, 2025 | 26.11 | 26.11 | 26.08 | 26.08 | 25.95 | -0.04% | 86,796 |
| Jun 24, 2025 | 26.12 | 26.12 | 26.08 | 26.09 | 25.96 | - | 96,604 |
| Jun 23, 2025 | 26.10 | 26.10 | 26.08 | 26.09 | 25.96 | 0.04% | 165,959 |
| Jun 20, 2025 | 26.06 | 26.09 | 26.03 | 26.08 | 25.95 | 0.12% | 196,265 |
| Jun 18, 2025 | 26.04 | 26.10 | 26.04 | 26.05 | 25.92 | -0.04% | 98,595 |
| Jun 17, 2025 | 26.07 | 26.07 | 26.05 | 26.06 | 25.93 | 0.06% | 154,308 |
| Jun 16, 2025 | 26.07 | 26.07 | 26.03 | 26.05 | 25.91 | 0.02% | 248,288 |
| Jun 13, 2025 | 26.05 | 26.05 | 26.01 | 26.04 | 25.91 | - | 127,514 |
| Jun 12, 2025 | 25.99 | 26.04 | 25.99 | 26.04 | 25.91 | 0.15% | 129,700 |
| Jun 11, 2025 | 26.09 | 26.09 | 25.99 | 26.00 | 25.87 | -0.04% | 124,139 |
| Jun 10, 2025 | 26.06 | 26.06 | 25.99 | 26.01 | 25.88 | 0.12% | 229,190 |
| Jun 9, 2025 | 26.01 | 26.01 | 25.97 | 25.98 | 25.85 | 0.02% | 83,625 |
| Jun 6, 2025 | 25.97 | 25.99 | 25.97 | 25.98 | 25.84 | -0.04% | 323,866 |
| Jun 5, 2025 | 25.98 | 25.99 | 25.95 | 25.99 | 25.85 | 0.06% | 136,467 |
| Jun 4, 2025 | 26.02 | 26.02 | 25.96 | 25.97 | 25.84 | 0.04% | 133,068 |
| Jun 3, 2025 | 25.96 | 25.96 | 25.93 | 25.96 | 25.83 | - | 154,310 |
| Jun 2, 2025 | 25.90 | 25.96 | 25.90 | 25.96 | 25.83 | - | 170,799 |
| May 30, 2025 | 25.99 | 25.99 | 25.91 | 25.96 | 25.83 | -0.31% | 132,414 |
| May 29, 2025 | 26.03 | 26.04 | 25.98 | 26.04 | 25.84 | 0.12% | 251,533 |