Skip to main content
Capital Group Short Duration Municipal Income ETF (CGSM)
NYSEARCA: CGSM · Real-Time Price · USD
26.14
+0.01 (0.02%)
Nov 22, 2024, 3:59 PM EST - Market closed

CGSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202426.1326.1426.1326.1426.140.02%47,359
Nov 21, 202426.1226.1426.1226.1326.130.02%74,199
Nov 20, 202426.1326.1326.1126.1326.13-0.10%73,108
Nov 19, 202426.1226.1526.1126.1526.150.11%238,372
Nov 18, 202426.1026.1226.0926.1226.120.04%23,420
Nov 15, 202426.0926.1126.0826.1126.110.10%83,883
Nov 14, 202426.0926.1026.0626.0926.090.06%130,772
Nov 13, 202426.1026.1026.0726.0726.070.04%73,153
Nov 12, 202426.1026.1026.0526.0626.06-0.19%49,830
Nov 11, 202426.0926.1126.0726.1126.110.02%288,284
Nov 8, 202426.0226.1126.0226.1126.110.35%61,539
Nov 7, 202425.9426.0225.9426.0226.020.29%77,059
Nov 6, 202426.0426.0425.9325.9425.94-0.56%68,474
Nov 5, 202426.0726.0926.0526.0926.090.06%214,484
Nov 4, 202426.0526.0726.0426.0726.070.12%134,234
Nov 1, 202426.0726.0726.0426.0426.04-0.04%254,231
Oct 31, 202426.0426.0526.0026.0526.05-0.31%209,931
Oct 30, 202426.1026.1326.0926.1326.050.11%169,436
Oct 29, 202426.1326.1326.0926.1026.02-0.19%144,017
Oct 28, 202426.1326.1526.1326.1526.070.04%64,572
Oct 25, 202426.1426.1426.1226.1426.060.08%184,429
Oct 24, 202426.1026.1426.1026.1226.040.13%159,914
Oct 23, 202426.1726.1726.0826.0926.01-0.34%178,535
Oct 22, 202426.2126.2126.1626.1826.10-0.10%56,076
Oct 21, 202426.2426.2426.2026.2026.12-0.17%74,144
Oct 18, 202426.2426.2526.2326.2526.170.10%107,704
Oct 17, 202426.2426.2426.2226.2226.14-0.10%139,891
Oct 16, 202426.2326.2526.2326.2526.170.04%46,698
Oct 15, 202426.2126.2426.2126.2426.160.10%26,997
Oct 14, 202426.2126.2226.2026.2126.13-0.08%27,411
Oct 11, 202426.2226.2326.2126.2326.15-0.04%87,296
Oct 10, 202426.2326.2526.2226.2426.16-0.08%66,646
Oct 9, 202426.2226.2626.2126.2626.180.10%152,347
Oct 8, 202426.2226.2426.2226.2426.16-0.02%98,126
Oct 7, 202426.2226.2526.2226.2426.16-0.15%89,044
Oct 4, 202426.2926.2926.2226.2826.20-0.06%469,235
Oct 3, 202426.3226.3226.2926.3026.22-0.09%143,425
Oct 2, 202426.2926.3326.2726.3226.240.08%118,443
Oct 1, 202426.2926.3026.2726.3026.220.15%31,869
Sep 30, 202426.2526.2726.2426.2626.18-83,131
Sep 27, 202426.2326.2626.2126.2626.18-0.05%21,032
Sep 26, 202426.2226.2926.2226.2726.130.18%67,293
Sep 25, 202426.2726.2726.2226.2326.09-0.04%43,430
Sep 24, 202426.2526.2526.2326.2426.10-17,450
Sep 23, 202426.2326.2526.2226.2426.100.08%19,143
Sep 20, 202426.2826.2826.2226.2226.08-0.13%32,949
Sep 19, 202426.2826.2826.2326.2526.110.04%40,803
Sep 18, 202426.2626.2726.2426.2426.10-0.06%21,503
Sep 17, 202426.2526.2626.2526.2626.12-0.10%88,501
Sep 16, 202426.2526.2826.2426.2826.140.11%23,092
Sep 13, 202426.2326.2526.2326.2526.110.13%52,000
Sep 12, 202426.2226.2226.2126.2226.08-0.02%19,729
Sep 11, 202426.2526.2626.1926.2226.08-0.17%432,430
Sep 10, 202426.2426.2726.2426.2726.130.08%22,919
Sep 9, 202426.2126.2526.2126.2526.11-0.04%132,665
Sep 6, 202426.2226.3426.2226.2626.120.17%737,709
Sep 5, 202426.1826.2126.1826.2126.07-48,800
Sep 4, 202426.1726.2226.1726.2126.070.08%134,450
Sep 3, 202426.1726.2226.1726.1926.050.08%196,701
Aug 30, 202426.1526.1726.1526.1726.03-0.21%127,360
Aug 29, 202426.2226.2326.2026.2326.020.02%506,013
Aug 28, 202426.2226.2226.2026.2226.02-0.02%22,329
Aug 27, 202426.2026.2326.1926.2326.020.06%55,882
Aug 26, 202426.2126.2226.1926.2126.010.02%39,635
Aug 23, 202426.1726.2126.1726.2126.000.10%18,907
Aug 22, 202426.1926.1926.1626.1825.98-33,705
Aug 21, 202426.1526.1826.1526.1825.980.02%51,278
Aug 20, 202426.1526.1826.1526.1825.970.15%118,013
Aug 19, 202426.1326.1626.1026.1425.93-0.04%55,166
Aug 16, 202426.1426.1526.1326.1525.940.02%94,030
Aug 15, 202426.1626.1626.1126.1425.94-0.11%113,799
Aug 14, 202426.1326.1726.1326.1725.970.17%73,163
Aug 13, 202426.1026.1326.1026.1325.92-0.06%8,413
Aug 12, 202426.1126.1426.1126.1425.940.04%47,330
Aug 9, 202426.0926.1326.0926.1325.930.11%12,846
Aug 8, 202426.1126.1126.0926.1025.90-0.15%81,486
Aug 7, 202426.1526.1626.1126.1425.94-0.08%65,038
Aug 6, 202426.1226.1726.1226.1625.96-32,883
Aug 5, 202426.0726.1626.0726.1625.960.02%161,636
Aug 2, 202426.1526.1626.0926.1625.950.38%22,682
Aug 1, 202426.0226.0626.0226.0625.850.13%40,567
Jul 31, 202426.0026.0225.9826.0225.82-27,895
Jul 30, 202426.0126.0325.9926.0225.79-41,345
Jul 29, 202426.0126.0225.9926.0225.790.08%113,197
Jul 26, 202426.0126.0125.9926.0025.77-224,022
Jul 25, 202426.0026.0225.9826.0025.770.06%5,152,266
Jul 24, 202425.9926.0125.9825.9925.760.02%23,804
Jul 23, 202426.0126.0125.9825.9825.75-15,413
Jul 22, 202425.9725.9825.9725.9825.750.04%9,633
Jul 19, 202425.9725.9725.9625.9725.74-7,389
Jul 18, 202425.9625.9725.9625.9725.740.02%3,050,313
Jul 17, 202425.9825.9825.9625.9725.74-77,315
Jul 16, 202425.9425.9725.9425.9725.740.13%12,787
Jul 15, 202425.9325.9325.9125.9325.700.04%22,151
Jul 12, 202425.9025.9225.9025.9225.690.10%49,574
Jul 11, 202425.8925.9125.8825.9025.670.15%3,323,358
Jul 10, 202425.8525.8625.8525.8625.630.04%8,997
Jul 9, 202425.8725.8725.8425.8525.620.06%19,553
Jul 8, 202425.8425.8425.8125.8325.60-10,528
Jul 5, 202425.8325.8325.8225.8325.600.19%34,703