Capital Group Short Duration Municipal Income ETF (CGSM)
NYSEARCA: CGSM · Real-Time Price · USD
26.61
+0.03 (0.09%)
Feb 12, 2026, 1:52 PM EST - Market open
CGSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 26.64 | 26.64 | 26.59 | 26.60 | - | 0.06% | 37,764 |
| Feb 11, 2026 | 26.59 | 26.59 | 26.55 | 26.58 | 26.58 | - | 220,440 |
| Feb 10, 2026 | 26.55 | 26.59 | 26.55 | 26.58 | 26.58 | 0.06% | 339,268 |
| Feb 9, 2026 | 26.55 | 26.57 | 26.55 | 26.57 | 26.57 | 0.08% | 176,782 |
| Feb 6, 2026 | 26.56 | 26.56 | 26.53 | 26.54 | 26.54 | -0.03% | 202,753 |
| Feb 5, 2026 | 26.56 | 26.56 | 26.53 | 26.55 | 26.55 | 0.08% | 501,394 |
| Feb 4, 2026 | 26.56 | 26.56 | 26.51 | 26.53 | 26.53 | 0.08% | 253,414 |
| Feb 3, 2026 | 26.50 | 26.51 | 26.49 | 26.51 | 26.51 | - | 398,173 |
| Feb 2, 2026 | 26.49 | 26.51 | 26.49 | 26.51 | 26.51 | 0.04% | 274,443 |
| Jan 30, 2026 | 26.48 | 26.51 | 26.48 | 26.50 | 26.50 | -0.15% | 412,580 |
| Jan 29, 2026 | 26.53 | 26.55 | 26.53 | 26.54 | 26.48 | 0.04% | 383,889 |
| Jan 28, 2026 | 26.54 | 26.54 | 26.52 | 26.53 | 26.47 | 0.04% | 197,996 |
| Jan 27, 2026 | 26.55 | 26.55 | 26.52 | 26.52 | 26.46 | 0.04% | 297,671 |
| Jan 26, 2026 | 26.53 | 26.53 | 26.50 | 26.51 | 26.45 | - | 189,830 |
| Jan 23, 2026 | 26.52 | 26.52 | 26.49 | 26.51 | 26.45 | - | 1,020,036 |
| Jan 22, 2026 | 26.50 | 26.54 | 26.49 | 26.51 | 26.45 | 0.04% | 197,550 |
| Jan 21, 2026 | 26.48 | 26.50 | 26.46 | 26.50 | 26.44 | 0.15% | 137,990 |
| Jan 20, 2026 | 26.44 | 26.47 | 26.44 | 26.46 | 26.40 | -0.08% | 216,416 |
| Jan 16, 2026 | 26.51 | 26.51 | 26.43 | 26.48 | 26.42 | -0.09% | 181,098 |
| Jan 15, 2026 | 26.52 | 26.52 | 26.48 | 26.51 | 26.45 | 0.04% | 169,395 |
| Jan 14, 2026 | 26.49 | 26.50 | 26.44 | 26.50 | 26.44 | 0.11% | 119,788 |
| Jan 13, 2026 | 26.53 | 26.53 | 26.45 | 26.47 | 26.41 | 0.02% | 157,567 |
| Jan 12, 2026 | 26.44 | 26.46 | 26.40 | 26.46 | 26.40 | - | 146,572 |
| Jan 9, 2026 | 26.50 | 26.50 | 26.45 | 26.46 | 26.40 | 0.04% | 336,052 |
| Jan 8, 2026 | 26.43 | 26.45 | 26.43 | 26.45 | 26.39 | - | 168,417 |
| Jan 7, 2026 | 26.42 | 26.46 | 26.42 | 26.45 | 26.39 | 0.11% | 226,457 |
| Jan 6, 2026 | 26.43 | 26.43 | 26.37 | 26.42 | 26.36 | 0.13% | 255,210 |
| Jan 5, 2026 | 26.37 | 26.39 | 26.37 | 26.39 | 26.33 | 0.06% | 380,567 |
| Jan 2, 2026 | 26.39 | 26.39 | 26.35 | 26.37 | 26.31 | 0.11% | 311,866 |
| Dec 31, 2025 | 26.34 | 26.36 | 26.33 | 26.34 | 26.28 | -0.04% | 150,209 |
| Dec 30, 2025 | 26.34 | 26.36 | 26.33 | 26.35 | 26.29 | 0.04% | 223,842 |
| Dec 29, 2025 | 26.35 | 26.35 | 26.32 | 26.34 | 26.28 | 0.04% | 479,058 |
| Dec 26, 2025 | 26.34 | 26.34 | 26.32 | 26.33 | 26.27 | 0.04% | 202,363 |
| Dec 24, 2025 | 26.34 | 26.34 | 26.32 | 26.32 | 26.26 | -0.27% | 58,250 |
| Dec 23, 2025 | 26.41 | 26.42 | 26.38 | 26.39 | 26.26 | -0.04% | 593,292 |
| Dec 22, 2025 | 26.40 | 26.41 | 26.39 | 26.40 | 26.27 | - | 206,380 |
| Dec 19, 2025 | 26.41 | 26.41 | 26.38 | 26.40 | 26.27 | 0.04% | 191,595 |
| Dec 18, 2025 | 26.36 | 26.41 | 26.36 | 26.39 | 26.26 | 0.02% | 151,539 |
| Dec 17, 2025 | 26.40 | 26.40 | 26.37 | 26.39 | 26.25 | 0.06% | 242,773 |
| Dec 16, 2025 | 26.36 | 26.39 | 26.36 | 26.37 | 26.24 | - | 353,616 |
| Dec 15, 2025 | 26.37 | 26.38 | 26.36 | 26.37 | 26.24 | - | 188,689 |
| Dec 12, 2025 | 26.35 | 26.37 | 26.33 | 26.37 | 26.24 | 0.12% | 436,889 |
| Dec 11, 2025 | 26.38 | 26.38 | 26.32 | 26.34 | 26.20 | -0.05% | 131,533 |
| Dec 10, 2025 | 26.33 | 26.36 | 26.33 | 26.35 | 26.22 | 0.06% | 367,074 |
| Dec 9, 2025 | 26.35 | 26.35 | 26.33 | 26.33 | 26.20 | -0.03% | 137,912 |
| Dec 8, 2025 | 26.34 | 26.35 | 26.32 | 26.34 | 26.21 | - | 112,255 |
| Dec 5, 2025 | 26.35 | 26.35 | 26.32 | 26.34 | 26.21 | -0.02% | 80,910 |
| Dec 4, 2025 | 26.33 | 26.35 | 26.31 | 26.35 | 26.21 | -0.02% | 248,026 |
| Dec 3, 2025 | 26.33 | 26.35 | 26.33 | 26.35 | 26.22 | 0.09% | 220,620 |
| Dec 2, 2025 | 26.32 | 26.33 | 26.31 | 26.33 | 26.19 | - | 197,611 |