Capital Group Short Duration Municipal Income ETF (CGSM)
NYSEARCA: CGSM · Real-Time Price · USD
25.98
-0.01 (-0.06%)
Jun 6, 2025, 4:00 PM - Market closed
CGSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 25.97 | 25.99 | 25.97 | 25.98 | 25.98 | -0.04% | 323,866 |
| Jun 5, 2025 | 25.98 | 25.99 | 25.95 | 25.99 | 25.99 | 0.06% | 136,467 |
| Jun 4, 2025 | 26.02 | 26.02 | 25.96 | 25.97 | 25.97 | 0.04% | 133,068 |
| Jun 3, 2025 | 25.96 | 25.96 | 25.93 | 25.96 | 25.96 | - | 154,310 |
| Jun 2, 2025 | 25.90 | 25.96 | 25.90 | 25.96 | 25.96 | - | 170,799 |
| May 30, 2025 | 25.99 | 25.99 | 25.91 | 25.96 | 25.96 | -0.31% | 132,414 |
| May 29, 2025 | 26.03 | 26.04 | 25.98 | 26.04 | 25.97 | 0.12% | 251,533 |
| May 28, 2025 | 25.97 | 26.01 | 25.97 | 26.01 | 25.94 | 0.06% | 233,204 |
| May 27, 2025 | 25.98 | 26.00 | 25.96 | 26.00 | 25.93 | 0.13% | 113,675 |
| May 23, 2025 | 25.97 | 25.98 | 25.95 | 25.96 | 25.89 | 0.10% | 190,548 |
| May 22, 2025 | 25.91 | 25.95 | 25.90 | 25.94 | 25.87 | 0.10% | 121,729 |
| May 21, 2025 | 25.95 | 25.95 | 25.90 | 25.91 | 25.84 | -0.17% | 148,328 |
| May 20, 2025 | 25.96 | 25.96 | 25.94 | 25.96 | 25.89 | -0.06% | 71,239 |
| May 19, 2025 | 25.95 | 25.97 | 25.93 | 25.97 | 25.90 | - | 208,849 |
| May 16, 2025 | 25.98 | 25.98 | 25.94 | 25.97 | 25.90 | 0.08% | 204,533 |
| May 15, 2025 | 25.93 | 25.96 | 25.91 | 25.95 | 25.88 | 0.15% | 286,470 |
| May 14, 2025 | 25.88 | 25.92 | 25.88 | 25.91 | 25.84 | -0.08% | 155,276 |
| May 13, 2025 | 25.94 | 25.94 | 25.89 | 25.93 | 25.86 | 0.08% | 185,124 |
| May 12, 2025 | 25.95 | 25.95 | 25.87 | 25.91 | 25.84 | 0.04% | 123,442 |
| May 9, 2025 | 25.94 | 25.94 | 25.88 | 25.90 | 25.83 | -0.04% | 208,423 |
| May 8, 2025 | 25.88 | 25.92 | 25.86 | 25.91 | 25.84 | 0.08% | 358,581 |
| May 7, 2025 | 25.96 | 25.96 | 25.89 | 25.89 | 25.82 | -0.08% | 131,364 |
| May 6, 2025 | 25.85 | 25.91 | 25.85 | 25.91 | 25.84 | 0.15% | 128,318 |
| May 5, 2025 | 25.91 | 25.91 | 25.85 | 25.87 | 25.80 | 0.04% | 311,311 |
| May 2, 2025 | 25.92 | 25.92 | 25.86 | 25.86 | 25.79 | -0.08% | 184,474 |
| May 1, 2025 | 25.93 | 25.93 | 25.87 | 25.88 | 25.81 | - | 196,754 |
| Apr 30, 2025 | 25.87 | 25.90 | 25.86 | 25.88 | 25.81 | -0.19% | 124,254 |
| Apr 29, 2025 | 25.85 | 25.95 | 25.85 | 25.93 | 25.79 | 0.15% | 140,901 |
| Apr 28, 2025 | 25.89 | 25.93 | 25.87 | 25.89 | 25.75 | 0.04% | 148,139 |
| Apr 25, 2025 | 25.93 | 25.93 | 25.87 | 25.88 | 25.74 | 0.12% | 78,690 |
| Apr 24, 2025 | 25.90 | 25.90 | 25.83 | 25.85 | 25.71 | 0.15% | 182,543 |
| Apr 23, 2025 | 25.91 | 25.94 | 25.80 | 25.81 | 25.67 | 0.16% | 148,903 |
| Apr 22, 2025 | 25.80 | 25.80 | 25.69 | 25.77 | 25.63 | - | 108,775 |
| Apr 21, 2025 | 25.85 | 25.85 | 25.77 | 25.77 | 25.63 | -0.25% | 207,804 |
| Apr 17, 2025 | 25.84 | 25.84 | 25.81 | 25.84 | 25.69 | 0.02% | 257,290 |
| Apr 16, 2025 | 25.82 | 25.85 | 25.80 | 25.83 | 25.69 | 0.12% | 220,244 |
| Apr 15, 2025 | 25.82 | 25.83 | 25.77 | 25.80 | 25.66 | 0.08% | 203,259 |
| Apr 14, 2025 | 25.92 | 25.92 | 25.78 | 25.78 | 25.64 | 0.16% | 198,354 |
| Apr 11, 2025 | 25.81 | 25.81 | 25.60 | 25.74 | 25.60 | -0.39% | 232,687 |
| Apr 10, 2025 | 25.85 | 25.99 | 25.77 | 25.84 | 25.70 | 0.27% | 388,975 |
| Apr 9, 2025 | 25.55 | 25.79 | 25.55 | 25.77 | 25.63 | -0.23% | 284,658 |
| Apr 8, 2025 | 25.87 | 25.89 | 25.77 | 25.83 | 25.69 | -0.27% | 344,882 |
| Apr 7, 2025 | 26.06 | 26.06 | 25.88 | 25.90 | 25.76 | -0.61% | 455,902 |
| Apr 4, 2025 | 26.19 | 26.20 | 26.06 | 26.06 | 25.92 | -0.15% | 146,578 |
| Apr 3, 2025 | 26.12 | 26.12 | 26.10 | 26.10 | 25.96 | 0.23% | 105,935 |
| Apr 2, 2025 | 26.07 | 26.08 | 26.03 | 26.04 | 25.90 | -0.04% | 88,288 |
| Apr 1, 2025 | 26.07 | 26.07 | 26.04 | 26.05 | 25.91 | 0.15% | 76,824 |
| Mar 31, 2025 | 26.01 | 26.02 | 26.00 | 26.01 | 25.87 | 0.08% | 91,537 |
| Mar 28, 2025 | 25.98 | 26.00 | 25.97 | 25.99 | 25.85 | -0.08% | 132,232 |
| Mar 27, 2025 | 26.02 | 26.03 | 26.00 | 26.01 | 25.80 | -0.08% | 71,472 |