Skip to main content
Capital Group Short Duration Municipal Income ETF (CGSM)
NYSEARCA: CGSM · Real-Time Price · USD
26.05
0.00 (-0.01%)
Oct 31, 2024, 3:59 PM EDT - Market closed

CGSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202426.0426.0526.0026.0526.05-0.31%184,931
Oct 30, 202426.1026.1326.0926.1326.130.11%169,436
Oct 29, 202426.1326.1326.0926.1026.10-0.19%144,017
Oct 28, 202426.1326.1526.1326.1526.150.04%64,600
Oct 25, 202426.1426.1426.1226.1426.140.08%184,429
Oct 24, 202426.1026.1426.1026.1226.120.11%159,914
Oct 23, 202426.1726.1726.0826.0926.09-0.34%178,535
Oct 22, 202426.2126.2126.1626.1826.18-0.08%56,100
Oct 21, 202426.2426.2426.2026.2026.20-0.19%74,144
Oct 18, 202426.2426.2526.2326.2526.250.11%107,704
Oct 17, 202426.2426.2426.2226.2226.22-0.11%139,900
Oct 16, 202426.2326.2526.2326.2526.250.04%46,700
Oct 15, 202426.2126.2426.2126.2426.240.11%27,000
Oct 14, 202426.2126.2226.2026.2126.21-0.08%27,411
Oct 11, 202426.2226.2326.2126.2326.23-0.04%87,300
Oct 10, 202426.2326.2526.2226.2426.24-0.08%66,646
Oct 9, 202426.2226.2626.2126.2626.260.08%152,347
Oct 8, 202426.2226.2426.2226.2426.24-98,126
Oct 7, 202426.2226.2526.2226.2426.24-0.15%89,044
Oct 4, 202426.2926.2926.2226.2826.28-0.08%469,235
Oct 3, 202426.3226.3226.2926.3026.30-0.08%143,425
Oct 2, 202426.2926.3326.2726.3226.320.08%118,443
Oct 1, 202426.2926.3026.2726.3026.300.15%31,900
Sep 30, 202426.2526.2726.2426.2626.26-83,131
Sep 27, 202426.2326.2626.2126.2626.26-0.04%21,032
Sep 26, 202426.2226.2926.2226.2726.210.15%67,300
Sep 25, 202426.2726.2726.2226.2326.16-0.04%43,430
Sep 24, 202426.2526.2526.2326.2426.17-17,500
Sep 23, 202426.2326.2526.2226.2426.170.08%19,143
Sep 20, 202426.2826.2826.2226.2226.15-0.11%32,949
Sep 19, 202426.2826.2826.2326.2526.190.04%40,803
Sep 18, 202426.2626.2726.2426.2426.18-0.08%21,503
Sep 17, 202426.2526.2626.2526.2626.19-0.08%88,501
Sep 16, 202426.2526.2826.2426.2826.220.11%23,100
Sep 13, 202426.2326.2526.2326.2526.190.11%52,000
Sep 12, 202426.2226.2226.2126.2226.15-19,729
Sep 11, 202426.2526.2626.1926.2226.16-0.19%432,430
Sep 10, 202426.2426.2726.2426.2726.200.08%22,919
Sep 9, 202426.2126.2526.2126.2526.18-0.04%132,700
Sep 6, 202426.2226.3426.2226.2626.190.19%737,709
Sep 5, 202426.1826.2126.1826.2126.15-48,800
Sep 4, 202426.1726.2226.1726.2126.150.08%134,500
Sep 3, 202426.1726.2226.1726.1926.130.08%196,701
Aug 30, 202426.1526.1726.1526.1726.11-0.23%127,400
Aug 29, 202426.2226.2326.2026.2326.100.04%506,013
Aug 28, 202426.2226.2226.2026.2226.09-0.04%22,329
Aug 27, 202426.2026.2326.1926.2326.100.08%55,900
Aug 26, 202426.2126.2226.1926.2126.08-39,635
Aug 23, 202426.1726.2126.1726.2126.080.11%18,907
Aug 22, 202426.1926.1926.1626.1826.05-33,705
Aug 21, 202426.1526.1826.1526.1826.05-51,300
Aug 20, 202426.1526.1826.1526.1826.050.15%118,013
Aug 19, 202426.1326.1626.1026.1426.01-0.04%55,200
Aug 16, 202426.1426.1526.1326.1526.020.04%94,030
Aug 15, 202426.1626.1626.1126.1426.01-0.11%113,800
Aug 14, 202426.1326.1726.1326.1726.040.15%73,200
Aug 13, 202426.1026.1326.1026.1326.00-0.04%8,413
Aug 12, 202426.1126.1426.1126.1426.010.04%47,330
Aug 9, 202426.0926.1326.0926.1326.000.11%12,846
Aug 8, 202426.1126.1126.0926.1025.97-0.15%81,500
Aug 7, 202426.1526.1626.1126.1426.01-0.08%65,038
Aug 6, 202426.1226.1726.1226.1626.03-32,900
Aug 5, 202426.0726.1626.0726.1626.03-161,636
Aug 2, 202426.1526.1626.0926.1626.030.38%22,700
Aug 1, 202426.0226.0626.0226.0625.930.15%40,600
Jul 31, 202426.0026.0225.9826.0225.89-27,900
Jul 30, 202426.0126.0325.9926.0225.87-41,345
Jul 29, 202426.0126.0225.9926.0225.870.08%113,200
Jul 26, 202426.0126.0125.9926.0025.85-224,022
Jul 25, 202426.0026.0225.9826.0025.850.04%5,152,300
Jul 24, 202425.9926.0125.9825.9925.830.04%23,804
Jul 23, 202426.0126.0125.9825.9825.83-15,413
Jul 22, 202425.9725.9825.9725.9825.830.04%9,633
Jul 19, 202425.9725.9725.9625.9725.82-7,400
Jul 18, 202425.9625.9725.9625.9725.82-3,050,313
Jul 17, 202425.9825.9825.9625.9725.81-77,315
Jul 16, 202425.9425.9725.9425.9725.810.15%12,800
Jul 15, 202425.9325.9325.9125.9325.780.04%22,200
Jul 12, 202425.9025.9225.9025.9225.770.08%49,600
Jul 11, 202425.8925.9125.8825.9025.740.15%3,323,400
Jul 10, 202425.8525.8625.8525.8625.700.04%9,000
Jul 9, 202425.8725.8725.8425.8525.690.08%19,600
Jul 8, 202425.8425.8425.8125.8325.68-10,528
Jul 5, 202425.8325.8325.8225.8325.680.19%34,703
Jul 3, 202425.7625.7825.7225.7825.630.12%89,401
Jul 2, 202425.7525.7825.7525.7525.600.08%3,318,007
Jul 1, 202425.7625.7625.7225.7325.58-0.08%21,639
Jun 28, 202425.7525.7725.7425.7525.590.08%102,523
Jun 27, 202425.7425.7525.7225.7325.58-0.23%31,200
Jun 26, 202425.8025.8125.7925.7925.57-0.04%17,000
Jun 25, 202425.8225.8225.8025.8025.58-8,900
Jun 24, 202425.7925.8125.7825.8025.580.04%1,600
Jun 21, 202425.8125.8225.7925.7925.57-64,300
Jun 20, 202425.7925.8025.7725.7925.570.12%56,500
Jun 18, 202425.7725.7725.7325.7625.54-0.08%27,900
Jun 17, 202425.7625.7825.7625.7825.560.12%22,011
Jun 14, 202425.7425.7525.7325.7525.530.08%96,835
Jun 13, 202425.7425.7425.7225.7325.510.08%2,100
Jun 12, 202425.7525.7525.7125.7125.490.19%7,715
Jun 11, 202425.6525.6725.6525.6625.440.08%24,400