Capital Group Short Duration Municipal Income ETF (CGSM)
NYSEARCA: CGSM · Real-Time Price · USD
26.47
0.00 (0.00%)
Sep 12, 2025, 4:00 PM EDT - Market closed
CGSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 26.48 | 26.48 | 26.45 | 26.47 | 26.47 | - | 328,007 |
| Sep 11, 2025 | 26.47 | 26.48 | 26.46 | 26.47 | 26.47 | 0.08% | 272,437 |
| Sep 10, 2025 | 26.40 | 26.45 | 26.40 | 26.45 | 26.45 | 0.42% | 263,593 |
| Sep 9, 2025 | 26.38 | 26.42 | 26.30 | 26.34 | 26.34 | -0.08% | 189,077 |
| Sep 8, 2025 | 26.37 | 26.38 | 26.36 | 26.36 | 26.36 | 0.04% | 166,285 |
| Sep 5, 2025 | 26.34 | 26.35 | 26.24 | 26.35 | 26.35 | 0.15% | 255,012 |
| Sep 4, 2025 | 26.30 | 26.31 | 26.26 | 26.31 | 26.31 | 0.15% | 130,525 |
| Sep 3, 2025 | 26.25 | 26.27 | 26.25 | 26.27 | 26.27 | 0.08% | 83,211 |
| Sep 2, 2025 | 26.23 | 26.25 | 26.23 | 26.25 | 26.25 | 0.08% | 301,289 |
| Aug 29, 2025 | 26.26 | 26.26 | 26.23 | 26.23 | 26.23 | -0.30% | 132,406 |
| Aug 28, 2025 | 26.31 | 26.31 | 26.29 | 26.31 | 26.25 | -0.04% | 127,230 |
| Aug 27, 2025 | 26.31 | 26.32 | 26.28 | 26.32 | 26.26 | 0.10% | 197,166 |
| Aug 26, 2025 | 26.33 | 26.33 | 26.28 | 26.29 | 26.23 | 0.05% | 267,107 |
| Aug 25, 2025 | 26.33 | 26.33 | 26.28 | 26.28 | 26.22 | -0.10% | 204,710 |
| Aug 22, 2025 | 26.28 | 26.32 | 26.26 | 26.31 | 26.24 | 0.17% | 74,531 |
| Aug 21, 2025 | 26.27 | 26.32 | 26.24 | 26.26 | 26.20 | 0.04% | 393,536 |
| Aug 20, 2025 | 26.27 | 26.28 | 26.25 | 26.25 | 26.19 | 0.04% | 191,913 |
| Aug 19, 2025 | 26.28 | 26.28 | 26.24 | 26.24 | 26.18 | -0.08% | 249,768 |
| Aug 18, 2025 | 26.26 | 26.27 | 26.25 | 26.26 | 26.20 | 0.04% | 325,056 |
| Aug 15, 2025 | 26.24 | 26.27 | 26.23 | 26.25 | 26.19 | 0.11% | 1,186,598 |
| Aug 14, 2025 | 26.24 | 26.25 | 26.22 | 26.22 | 26.16 | -0.08% | 219,173 |
| Aug 13, 2025 | 26.27 | 26.27 | 26.23 | 26.24 | 26.18 | -0.11% | 123,972 |
| Aug 12, 2025 | 26.26 | 26.27 | 26.22 | 26.27 | 26.21 | 0.11% | 213,253 |
| Aug 11, 2025 | 26.24 | 26.25 | 26.22 | 26.24 | 26.18 | 0.11% | 191,953 |
| Aug 8, 2025 | 26.23 | 26.24 | 26.20 | 26.21 | 26.15 | - | 118,472 |
| Aug 7, 2025 | 26.22 | 26.23 | 26.20 | 26.21 | 26.15 | -0.04% | 128,077 |
| Aug 6, 2025 | 26.21 | 26.22 | 26.19 | 26.22 | 26.16 | 0.08% | 172,745 |
| Aug 5, 2025 | 26.18 | 26.21 | 26.17 | 26.20 | 26.14 | 0.04% | 300,445 |
| Aug 4, 2025 | 26.21 | 26.21 | 26.15 | 26.19 | 26.13 | 0.08% | 266,373 |
| Aug 1, 2025 | 26.20 | 26.20 | 26.17 | 26.17 | 26.11 | 0.19% | 297,697 |
| Jul 31, 2025 | 26.14 | 26.14 | 26.10 | 26.12 | 26.06 | -0.19% | 198,531 |
| Jul 30, 2025 | 26.20 | 26.20 | 26.17 | 26.17 | 26.03 | -0.15% | 92,202 |
| Jul 29, 2025 | 26.18 | 26.21 | 26.16 | 26.21 | 26.07 | 0.08% | 172,200 |
| Jul 28, 2025 | 26.17 | 26.19 | 26.16 | 26.19 | 26.05 | 0.15% | 157,460 |
| Jul 25, 2025 | 26.11 | 26.17 | 26.11 | 26.15 | 26.01 | -0.04% | 331,755 |
| Jul 24, 2025 | 26.12 | 26.16 | 26.12 | 26.16 | 26.02 | 0.08% | 87,088 |
| Jul 23, 2025 | 26.14 | 26.15 | 26.12 | 26.14 | 26.00 | 0.08% | 86,065 |
| Jul 22, 2025 | 26.19 | 26.19 | 26.12 | 26.12 | 25.98 | -0.08% | 171,511 |
| Jul 21, 2025 | 26.15 | 26.18 | 26.13 | 26.14 | 26.00 | - | 87,202 |
| Jul 18, 2025 | 26.15 | 26.15 | 26.11 | 26.14 | 26.00 | - | 117,488 |
| Jul 17, 2025 | 26.11 | 26.14 | 26.11 | 26.14 | 26.00 | 0.08% | 204,723 |
| Jul 16, 2025 | 26.15 | 26.15 | 26.11 | 26.12 | 25.98 | -0.11% | 112,734 |
| Jul 15, 2025 | 26.16 | 26.16 | 26.12 | 26.15 | 26.01 | - | 393,655 |
| Jul 14, 2025 | 26.14 | 26.15 | 26.12 | 26.15 | 26.01 | 0.08% | 240,466 |
| Jul 11, 2025 | 26.13 | 26.15 | 26.12 | 26.13 | 25.99 | - | 152,255 |
| Jul 10, 2025 | 26.13 | 26.15 | 26.12 | 26.13 | 25.99 | -0.02% | 55,427 |
| Jul 9, 2025 | 26.13 | 26.16 | 26.11 | 26.14 | 26.00 | 0.06% | 392,608 |
| Jul 8, 2025 | 26.11 | 26.13 | 26.08 | 26.12 | 25.98 | 0.08% | 168,026 |
| Jul 7, 2025 | 26.08 | 26.11 | 26.08 | 26.10 | 25.96 | -0.04% | 201,519 |
| Jul 3, 2025 | 26.14 | 26.14 | 26.09 | 26.11 | 25.97 | 0.06% | 100,040 |