Capital Group Short Duration Municipal Income ETF (CGSM)
NYSEARCA: CGSM · Real-Time Price · USD
25.86
+0.05 (0.19%)
Apr 24, 2025, 4:00 PM EDT - Market closed
CGSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 25.90 | 25.90 | 25.83 | 25.85 | 25.85 | 0.15% | 182,543 |
| Apr 23, 2025 | 25.91 | 25.94 | 25.80 | 25.81 | 25.81 | 0.16% | 148,903 |
| Apr 22, 2025 | 25.80 | 25.80 | 25.69 | 25.77 | 25.77 | - | 108,775 |
| Apr 21, 2025 | 25.85 | 25.85 | 25.77 | 25.77 | 25.77 | -0.25% | 207,804 |
| Apr 17, 2025 | 25.84 | 25.84 | 25.81 | 25.84 | 25.84 | 0.02% | 257,290 |
| Apr 16, 2025 | 25.82 | 25.85 | 25.80 | 25.83 | 25.83 | 0.12% | 220,244 |
| Apr 15, 2025 | 25.82 | 25.83 | 25.77 | 25.80 | 25.80 | 0.08% | 203,259 |
| Apr 14, 2025 | 25.92 | 25.92 | 25.78 | 25.78 | 25.78 | 0.16% | 198,354 |
| Apr 11, 2025 | 25.81 | 25.81 | 25.60 | 25.74 | 25.74 | -0.39% | 232,687 |
| Apr 10, 2025 | 25.85 | 25.99 | 25.77 | 25.84 | 25.84 | 0.27% | 388,975 |
| Apr 9, 2025 | 25.55 | 25.79 | 25.55 | 25.77 | 25.77 | -0.23% | 284,658 |
| Apr 8, 2025 | 25.87 | 25.89 | 25.77 | 25.83 | 25.83 | -0.27% | 344,882 |
| Apr 7, 2025 | 26.06 | 26.06 | 25.88 | 25.90 | 25.90 | -0.61% | 455,902 |
| Apr 4, 2025 | 26.19 | 26.20 | 26.06 | 26.06 | 26.06 | -0.15% | 146,578 |
| Apr 3, 2025 | 26.12 | 26.12 | 26.10 | 26.10 | 26.10 | 0.23% | 105,935 |
| Apr 2, 2025 | 26.07 | 26.08 | 26.03 | 26.04 | 26.04 | -0.04% | 88,288 |
| Apr 1, 2025 | 26.07 | 26.07 | 26.04 | 26.05 | 26.05 | 0.15% | 76,824 |
| Mar 31, 2025 | 26.01 | 26.02 | 26.00 | 26.01 | 26.01 | 0.08% | 91,537 |
| Mar 28, 2025 | 25.98 | 26.00 | 25.97 | 25.99 | 25.99 | -0.08% | 132,232 |
| Mar 27, 2025 | 26.02 | 26.03 | 26.00 | 26.01 | 25.94 | -0.08% | 71,472 |
| Mar 26, 2025 | 26.07 | 26.08 | 26.03 | 26.03 | 25.96 | -0.19% | 131,365 |
| Mar 25, 2025 | 26.11 | 26.11 | 26.08 | 26.08 | 26.01 | 0.04% | 65,109 |
| Mar 24, 2025 | 26.10 | 26.10 | 26.07 | 26.07 | 26.00 | -0.11% | 62,413 |
| Mar 21, 2025 | 26.13 | 26.13 | 26.09 | 26.10 | 26.03 | -0.08% | 90,114 |
| Mar 20, 2025 | 26.14 | 26.14 | 26.11 | 26.12 | 26.05 | 0.08% | 56,999 |
| Mar 19, 2025 | 26.08 | 26.10 | 26.07 | 26.10 | 26.03 | -0.08% | 131,630 |
| Mar 18, 2025 | 26.10 | 26.12 | 26.10 | 26.12 | 26.05 | 0.08% | 77,795 |
| Mar 17, 2025 | 26.10 | 26.12 | 26.10 | 26.10 | 26.03 | 0.02% | 213,352 |
| Mar 14, 2025 | 26.12 | 26.12 | 26.09 | 26.10 | 26.03 | -0.02% | 129,051 |
| Mar 13, 2025 | 26.10 | 26.11 | 26.07 | 26.10 | 26.03 | -0.04% | 258,630 |
| Mar 12, 2025 | 26.12 | 26.13 | 26.09 | 26.11 | 26.04 | -0.08% | 159,225 |
| Mar 11, 2025 | 26.16 | 26.17 | 26.13 | 26.13 | 26.06 | -0.19% | 243,994 |
| Mar 10, 2025 | 26.16 | 26.18 | 26.15 | 26.18 | 26.11 | 0.15% | 331,517 |
| Mar 7, 2025 | 26.14 | 26.14 | 26.12 | 26.14 | 26.07 | - | 97,625 |
| Mar 6, 2025 | 26.17 | 26.17 | 26.13 | 26.14 | 26.07 | -0.08% | 150,810 |
| Mar 5, 2025 | 26.17 | 26.17 | 26.15 | 26.16 | 26.09 | 0.03% | 109,895 |
| Mar 4, 2025 | 26.21 | 26.21 | 26.15 | 26.15 | 26.08 | -0.07% | 72,213 |
| Mar 3, 2025 | 26.17 | 26.17 | 26.15 | 26.17 | 26.10 | -0.04% | 94,329 |
| Feb 28, 2025 | 26.18 | 26.18 | 26.16 | 26.18 | 26.11 | -0.13% | 192,405 |
| Feb 27, 2025 | 26.22 | 26.22 | 26.21 | 26.22 | 26.08 | -0.11% | 67,492 |
| Feb 26, 2025 | 26.22 | 26.25 | 26.21 | 26.25 | 26.11 | 0.13% | 99,587 |
| Feb 25, 2025 | 26.19 | 26.22 | 26.19 | 26.21 | 26.07 | 0.13% | 205,158 |
| Feb 24, 2025 | 26.15 | 26.18 | 26.15 | 26.18 | 26.04 | -0.04% | 76,151 |
| Feb 21, 2025 | 26.14 | 26.19 | 26.14 | 26.19 | 26.05 | 0.15% | 122,455 |
| Feb 20, 2025 | 26.13 | 26.15 | 26.13 | 26.15 | 26.01 | 0.02% | 71,717 |
| Feb 19, 2025 | 26.12 | 26.14 | 26.10 | 26.14 | 26.00 | 0.15% | 76,428 |
| Feb 18, 2025 | 26.09 | 26.11 | 26.09 | 26.10 | 25.96 | -0.08% | 126,444 |
| Feb 14, 2025 | 26.11 | 26.13 | 26.11 | 26.12 | 25.98 | 0.08% | 183,734 |
| Feb 13, 2025 | 26.09 | 26.11 | 26.09 | 26.10 | 25.96 | 0.04% | 97,137 |
| Feb 12, 2025 | 26.12 | 26.12 | 26.08 | 26.09 | 25.95 | -0.15% | 287,766 |