Skip to main content
Capital Group Short Duration Municipal Income ETF (CGSM)
NYSEARCA: CGSM · Real-Time Price · USD
26.19
+0.04 (0.15%)
Feb 21, 2025, 3:59 PM EST - Market closed

CGSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202526.1426.1926.1426.1926.190.15%122,455
Feb 20, 202526.1326.1526.1326.1526.150.02%71,717
Feb 19, 202526.1226.1426.1026.1426.140.15%76,428
Feb 18, 202526.0926.1126.0926.1026.10-0.08%126,444
Feb 14, 202526.1126.1326.1126.1226.120.08%183,734
Feb 13, 202526.0926.1126.0926.1026.100.04%97,137
Feb 12, 202526.1226.1226.0826.0926.09-0.15%287,766
Feb 11, 202526.1426.1426.1226.1326.13-218,566
Feb 10, 202526.1226.1526.1226.1326.130.04%108,103
Feb 7, 202526.1226.1326.1126.1226.12-0.08%215,769
Feb 6, 202526.1426.1626.1226.1426.14-115,749
Feb 5, 202526.0826.1526.0826.1426.140.23%243,336
Feb 4, 202526.0626.1026.0626.0826.08-179,406
Feb 3, 202526.1126.1126.0726.0826.080.04%174,749
Jan 31, 202526.1026.1026.0626.0726.07-0.15%83,629
Jan 30, 202526.1126.1226.1026.1126.060.12%100,745
Jan 29, 202526.0826.1026.0726.0826.03-0.11%67,240
Jan 28, 202526.1026.1126.0926.1126.060.12%66,009
Jan 27, 202526.0626.0826.0426.0826.030.19%183,234
Jan 24, 202526.0426.0426.0126.0325.98-59,288
Jan 23, 202526.0326.0326.0126.0325.980.02%142,276
Jan 22, 202526.0326.0326.0026.0325.980.10%129,696
Jan 21, 202525.9926.0025.9926.0025.95-145,940
Jan 17, 202525.9826.0025.9826.0025.950.19%87,918
Jan 16, 202525.9625.9725.9325.9525.90-160,190
Jan 15, 202525.9725.9725.9325.9525.900.14%142,853
Jan 14, 202525.9425.9425.9125.9225.87-0.02%64,482
Jan 13, 202525.9525.9625.9125.9225.87-0.15%157,907
Jan 10, 202525.9725.9725.9525.9625.91-0.12%446,558
Jan 8, 202526.0226.0225.9825.9925.94-0.08%151,402
Jan 7, 202526.0226.0225.9926.0125.96-0.04%171,384
Jan 6, 202526.0126.0226.0026.0225.970.08%161,602
Jan 3, 202525.9926.0225.9926.0025.95-76,019
Jan 2, 202525.9926.0125.9926.0025.950.12%141,923
Dec 31, 202425.9925.9925.9725.9725.92-0.08%77,205
Dec 30, 202425.9725.9925.9425.9925.940.19%465,603
Dec 27, 202425.9525.9525.9325.9425.890.02%158,218
Dec 26, 202425.9425.9425.9225.9425.89-0.06%116,350
Dec 24, 202425.9225.9625.9225.9525.90-0.27%228,342
Dec 23, 202426.0126.0226.0026.0225.880.04%123,492
Dec 20, 202426.0026.0125.9926.0125.870.13%95,273
Dec 19, 202426.0826.0825.9725.9825.84-0.44%90,882
Dec 18, 202426.1226.1226.0926.0925.95-0.11%121,167
Dec 17, 202426.1326.1426.1226.1225.98-0.08%62,259
Dec 16, 202426.1326.1426.1226.1426.000.02%391,889
Dec 13, 202426.1626.1626.1426.1426.00-0.17%129,519
Dec 12, 202426.1926.1926.1626.1826.04-84,659
Dec 11, 202426.2326.2326.1826.1826.04-0.06%65,153
Dec 10, 202426.2026.2126.1926.2026.06-0.04%139,843
Dec 9, 202426.2126.2126.2026.2126.07-0.02%61,419
Dec 6, 202426.2126.2226.2026.2126.070.06%150,503
Dec 5, 202426.2026.2026.1926.2026.06-0.04%73,978
Dec 4, 202426.1826.2126.1726.2126.070.10%110,921
Dec 3, 202426.1726.1926.1626.1826.04-0.02%217,021
Dec 2, 202426.2126.2126.1626.1926.050.08%298,321
Nov 29, 202426.1326.1726.1326.1726.03-0.12%30,853
Nov 27, 202426.2226.2226.1726.2026.000.06%371,403
Nov 26, 202426.1526.1826.1526.1825.980.10%248,277
Nov 25, 202426.1326.1726.1326.1625.950.08%39,450
Nov 22, 202426.1326.1426.1326.1425.940.02%47,359
Nov 21, 202426.1226.1426.1226.1325.930.02%74,199
Nov 20, 202426.1326.1326.1126.1325.93-0.10%73,108
Nov 19, 202426.1226.1526.1126.1525.950.11%238,372
Nov 18, 202426.1026.1226.0926.1225.920.04%23,420
Nov 15, 202426.0926.1126.0826.1125.910.10%83,883
Nov 14, 202426.0926.1026.0626.0925.890.06%130,772
Nov 13, 202426.1026.1026.0726.0725.870.04%73,153
Nov 12, 202426.1026.1026.0526.0625.86-0.19%49,830
Nov 11, 202426.0926.1126.0726.1125.910.02%288,284
Nov 8, 202426.0226.1126.0226.1125.910.35%61,539
Nov 7, 202425.9426.0225.9426.0225.820.29%77,059
Nov 6, 202426.0426.0425.9325.9425.74-0.56%68,474
Nov 5, 202426.0726.0926.0526.0925.890.06%214,484
Nov 4, 202426.0526.0726.0426.0725.870.12%134,234
Nov 1, 202426.0726.0726.0426.0425.84-0.04%254,231
Oct 31, 202426.0426.0526.0026.0525.85-0.31%209,931
Oct 30, 202426.1026.1326.0926.1325.850.11%169,436
Oct 29, 202426.1326.1326.0926.1025.82-0.19%144,017
Oct 28, 202426.1326.1526.1326.1525.870.04%64,572
Oct 25, 202426.1426.1426.1226.1425.860.08%184,429
Oct 24, 202426.1026.1426.1026.1225.840.13%159,914
Oct 23, 202426.1726.1726.0826.0925.81-0.34%178,535
Oct 22, 202426.2126.2126.1626.1825.90-0.10%56,076
Oct 21, 202426.2426.2426.2026.2025.92-0.17%74,144
Oct 18, 202426.2426.2526.2326.2525.970.10%107,704
Oct 17, 202426.2426.2426.2226.2225.94-0.10%139,891
Oct 16, 202426.2326.2526.2326.2525.970.04%46,698
Oct 15, 202426.2126.2426.2126.2425.960.10%26,997
Oct 14, 202426.2126.2226.2026.2125.93-0.08%27,411
Oct 11, 202426.2226.2326.2126.2325.95-0.04%87,296
Oct 10, 202426.2326.2526.2226.2425.96-0.08%66,646
Oct 9, 202426.2226.2626.2126.2625.980.10%152,347
Oct 8, 202426.2226.2426.2226.2425.96-0.02%98,126
Oct 7, 202426.2226.2526.2226.2425.96-0.15%89,044
Oct 4, 202426.2926.2926.2226.2826.00-0.06%469,235
Oct 3, 202426.3226.3226.2926.3026.02-0.09%143,425
Oct 2, 202426.2926.3326.2726.3226.040.08%118,443
Oct 1, 202426.2926.3026.2726.3026.020.15%31,869
Sep 30, 202426.2526.2726.2426.2625.98-83,131
Sep 27, 202426.2326.2626.2126.2625.98-0.05%21,032