Capital Group Short Duration Municipal Income ETF (CGSM)
NYSEARCA: CGSM · Real-Time Price · USD
26.34
-0.01 (-0.04%)
Dec 31, 2025, 4:00 PM EST - Market closed
CGSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 26.34 | 26.36 | 26.33 | 26.34 | 26.34 | -0.04% | 150,209 |
| Dec 30, 2025 | 26.34 | 26.36 | 26.33 | 26.35 | 26.35 | 0.04% | 223,842 |
| Dec 29, 2025 | 26.35 | 26.35 | 26.32 | 26.34 | 26.34 | 0.04% | 479,058 |
| Dec 26, 2025 | 26.34 | 26.34 | 26.32 | 26.33 | 26.33 | 0.04% | 202,363 |
| Dec 24, 2025 | 26.34 | 26.34 | 26.32 | 26.32 | 26.32 | -0.27% | 58,250 |
| Dec 23, 2025 | 26.41 | 26.42 | 26.38 | 26.39 | 26.31 | -0.04% | 593,292 |
| Dec 22, 2025 | 26.40 | 26.41 | 26.39 | 26.40 | 26.32 | - | 206,380 |
| Dec 19, 2025 | 26.41 | 26.41 | 26.38 | 26.40 | 26.32 | 0.04% | 191,595 |
| Dec 18, 2025 | 26.36 | 26.41 | 26.36 | 26.39 | 26.31 | 0.02% | 151,539 |
| Dec 17, 2025 | 26.40 | 26.40 | 26.37 | 26.39 | 26.31 | 0.06% | 242,773 |
| Dec 16, 2025 | 26.36 | 26.39 | 26.36 | 26.37 | 26.29 | - | 353,616 |
| Dec 15, 2025 | 26.37 | 26.38 | 26.36 | 26.37 | 26.29 | - | 188,689 |
| Dec 12, 2025 | 26.35 | 26.37 | 26.33 | 26.37 | 26.29 | 0.12% | 436,889 |
| Dec 11, 2025 | 26.38 | 26.38 | 26.32 | 26.34 | 26.26 | -0.05% | 131,533 |
| Dec 10, 2025 | 26.33 | 26.36 | 26.33 | 26.35 | 26.27 | 0.06% | 367,074 |
| Dec 9, 2025 | 26.35 | 26.35 | 26.33 | 26.33 | 26.26 | -0.03% | 137,912 |
| Dec 8, 2025 | 26.34 | 26.35 | 26.32 | 26.34 | 26.26 | - | 112,255 |
| Dec 5, 2025 | 26.35 | 26.35 | 26.32 | 26.34 | 26.26 | -0.02% | 80,910 |
| Dec 4, 2025 | 26.33 | 26.35 | 26.31 | 26.35 | 26.27 | -0.02% | 248,026 |
| Dec 3, 2025 | 26.33 | 26.35 | 26.33 | 26.35 | 26.27 | 0.09% | 220,620 |
| Dec 2, 2025 | 26.32 | 26.33 | 26.31 | 26.33 | 26.25 | - | 197,611 |
| Dec 1, 2025 | 26.31 | 26.33 | 26.31 | 26.33 | 26.25 | -0.02% | 129,933 |
| Nov 28, 2025 | 26.37 | 26.37 | 26.33 | 26.33 | 26.25 | -0.19% | 156,904 |
| Nov 26, 2025 | 26.38 | 26.39 | 26.36 | 26.38 | 26.24 | 0.02% | 171,918 |
| Nov 25, 2025 | 26.38 | 26.38 | 26.34 | 26.38 | 26.24 | 0.02% | 252,343 |
| Nov 24, 2025 | 26.36 | 26.38 | 26.36 | 26.37 | 26.23 | 0.11% | 157,535 |
| Nov 21, 2025 | 26.38 | 26.38 | 26.33 | 26.34 | 26.20 | -0.09% | 112,815 |
| Nov 20, 2025 | 26.37 | 26.37 | 26.34 | 26.37 | 26.23 | 0.06% | 177,066 |
| Nov 19, 2025 | 26.37 | 26.37 | 26.34 | 26.35 | 26.21 | - | 102,151 |
| Nov 18, 2025 | 26.37 | 26.39 | 26.35 | 26.35 | 26.21 | -0.04% | 191,231 |
| Nov 17, 2025 | 26.34 | 26.37 | 26.33 | 26.36 | 26.22 | 0.06% | 184,821 |
| Nov 14, 2025 | 26.32 | 26.35 | 26.32 | 26.35 | 26.21 | -0.06% | 191,051 |
| Nov 13, 2025 | 26.37 | 26.37 | 26.33 | 26.36 | 26.22 | - | 159,673 |
| Nov 12, 2025 | 26.39 | 26.39 | 26.35 | 26.36 | 26.22 | -0.04% | 148,335 |
| Nov 11, 2025 | 26.36 | 26.38 | 26.34 | 26.37 | 26.23 | 0.11% | 139,434 |
| Nov 10, 2025 | 26.36 | 26.36 | 26.33 | 26.34 | 26.20 | 0.04% | 147,084 |
| Nov 7, 2025 | 26.34 | 26.35 | 26.33 | 26.33 | 26.19 | 0.04% | 158,899 |
| Nov 6, 2025 | 26.35 | 26.35 | 26.32 | 26.32 | 26.18 | -0.04% | 255,929 |
| Nov 5, 2025 | 26.31 | 26.36 | 26.30 | 26.33 | 26.19 | -0.04% | 236,833 |
| Nov 4, 2025 | 26.34 | 26.35 | 26.32 | 26.34 | 26.20 | 0.06% | 182,966 |
| Nov 3, 2025 | 26.33 | 26.33 | 26.31 | 26.33 | 26.19 | -0.02% | 176,971 |
| Oct 31, 2025 | 26.29 | 26.33 | 26.29 | 26.33 | 26.19 | -0.19% | 122,729 |
| Oct 30, 2025 | 26.39 | 26.41 | 26.34 | 26.38 | 26.17 | -0.08% | 211,920 |
| Oct 29, 2025 | 26.42 | 26.42 | 26.38 | 26.40 | 26.19 | -0.04% | 213,035 |
| Oct 28, 2025 | 26.42 | 26.42 | 26.41 | 26.41 | 26.20 | 0.04% | 167,612 |
| Oct 27, 2025 | 26.40 | 26.42 | 26.40 | 26.40 | 26.19 | - | 133,088 |
| Oct 24, 2025 | 26.42 | 26.42 | 26.40 | 26.40 | 26.19 | 0.02% | 92,973 |
| Oct 23, 2025 | 26.41 | 26.41 | 26.38 | 26.40 | 26.18 | -0.06% | 109,588 |
| Oct 22, 2025 | 26.41 | 26.43 | 26.38 | 26.41 | 26.20 | 0.08% | 162,594 |
| Oct 21, 2025 | 26.42 | 26.43 | 26.39 | 26.39 | 26.18 | -0.04% | 160,382 |