Skip to main content
Capital Group Short Duration Municipal Income ETF (CGSM)
NYSEARCA: CGSM · Real-Time Price · USD
26.00
0.00 (0.00%)
Jan 21, 2025, 4:00 PM EST - Market closed

CGSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202525.9926.0025.9926.0026.00-145,940
Jan 17, 202525.9826.0025.9826.0026.000.19%87,918
Jan 16, 202525.9625.9725.9325.9525.95-160,190
Jan 15, 202525.9725.9725.9325.9525.950.14%142,853
Jan 14, 202525.9425.9425.9125.9225.92-0.02%64,482
Jan 13, 202525.9525.9625.9125.9225.92-0.15%157,907
Jan 10, 202525.9725.9725.9525.9625.96-0.12%446,558
Jan 8, 202526.0226.0225.9825.9925.99-0.08%151,402
Jan 7, 202526.0226.0225.9926.0126.01-0.04%171,384
Jan 6, 202526.0126.0226.0026.0226.020.08%161,602
Jan 3, 202525.9926.0225.9926.0026.00-76,019
Jan 2, 202525.9926.0125.9926.0026.000.12%141,923
Dec 31, 202425.9925.9925.9725.9725.97-0.08%77,205
Dec 30, 202425.9725.9925.9425.9925.990.19%465,603
Dec 27, 202425.9525.9525.9325.9425.940.02%158,218
Dec 26, 202425.9425.9425.9225.9425.94-0.06%116,350
Dec 24, 202425.9225.9625.9225.9525.95-0.27%228,342
Dec 23, 202426.0126.0226.0026.0225.930.04%123,492
Dec 20, 202426.0026.0125.9926.0125.920.13%95,273
Dec 19, 202426.0826.0825.9725.9825.89-0.44%90,882
Dec 18, 202426.1226.1226.0926.0926.00-0.11%121,167
Dec 17, 202426.1326.1426.1226.1226.03-0.08%62,259
Dec 16, 202426.1326.1426.1226.1426.050.02%391,889
Dec 13, 202426.1626.1626.1426.1426.05-0.17%129,519
Dec 12, 202426.1926.1926.1626.1826.09-84,659
Dec 11, 202426.2326.2326.1826.1826.09-0.06%65,153
Dec 10, 202426.2026.2126.1926.2026.11-0.04%139,843
Dec 9, 202426.2126.2126.2026.2126.12-0.02%61,419
Dec 6, 202426.2126.2226.2026.2126.120.06%150,503
Dec 5, 202426.2026.2026.1926.2026.11-0.04%73,978
Dec 4, 202426.1826.2126.1726.2126.120.10%110,921
Dec 3, 202426.1726.1926.1626.1826.09-0.02%217,021
Dec 2, 202426.2126.2126.1626.1926.100.08%298,321
Nov 29, 202426.1326.1726.1326.1726.08-0.12%30,853
Nov 27, 202426.2226.2226.1726.2026.050.06%371,403
Nov 26, 202426.1526.1826.1526.1826.030.10%248,277
Nov 25, 202426.1326.1726.1326.1626.010.08%39,450
Nov 22, 202426.1326.1426.1326.1425.990.02%47,359
Nov 21, 202426.1226.1426.1226.1325.980.02%74,199
Nov 20, 202426.1326.1326.1126.1325.98-0.10%73,108
Nov 19, 202426.1226.1526.1126.1526.000.11%238,372
Nov 18, 202426.1026.1226.0926.1225.970.04%23,420
Nov 15, 202426.0926.1126.0826.1125.960.10%83,883
Nov 14, 202426.0926.1026.0626.0925.940.06%130,772
Nov 13, 202426.1026.1026.0726.0725.920.04%73,153
Nov 12, 202426.1026.1026.0526.0625.91-0.19%49,830
Nov 11, 202426.0926.1126.0726.1125.960.02%288,284
Nov 8, 202426.0226.1126.0226.1125.960.35%61,539
Nov 7, 202425.9426.0225.9426.0225.870.29%77,059
Nov 6, 202426.0426.0425.9325.9425.79-0.56%68,474
Nov 5, 202426.0726.0926.0526.0925.940.06%214,484
Nov 4, 202426.0526.0726.0426.0725.920.12%134,234
Nov 1, 202426.0726.0726.0426.0425.89-0.04%254,231
Oct 31, 202426.0426.0526.0026.0525.90-0.31%209,931
Oct 30, 202426.1026.1326.0926.1325.900.11%169,436
Oct 29, 202426.1326.1326.0926.1025.87-0.19%144,017
Oct 28, 202426.1326.1526.1326.1525.920.04%64,572
Oct 25, 202426.1426.1426.1226.1425.910.08%184,429
Oct 24, 202426.1026.1426.1026.1225.890.13%159,914
Oct 23, 202426.1726.1726.0826.0925.86-0.34%178,535
Oct 22, 202426.2126.2126.1626.1825.95-0.10%56,076
Oct 21, 202426.2426.2426.2026.2025.97-0.17%74,144
Oct 18, 202426.2426.2526.2326.2526.020.10%107,704
Oct 17, 202426.2426.2426.2226.2225.99-0.10%139,891
Oct 16, 202426.2326.2526.2326.2526.020.04%46,698
Oct 15, 202426.2126.2426.2126.2426.010.10%26,997
Oct 14, 202426.2126.2226.2026.2125.98-0.08%27,411
Oct 11, 202426.2226.2326.2126.2326.00-0.04%87,296
Oct 10, 202426.2326.2526.2226.2426.01-0.08%66,646
Oct 9, 202426.2226.2626.2126.2626.030.10%152,347
Oct 8, 202426.2226.2426.2226.2426.01-0.02%98,126
Oct 7, 202426.2226.2526.2226.2426.01-0.15%89,044
Oct 4, 202426.2926.2926.2226.2826.05-0.06%469,235
Oct 3, 202426.3226.3226.2926.3026.07-0.09%143,425
Oct 2, 202426.2926.3326.2726.3226.090.08%118,443
Oct 1, 202426.2926.3026.2726.3026.070.15%31,869
Sep 30, 202426.2526.2726.2426.2626.03-83,131
Sep 27, 202426.2326.2626.2126.2626.03-0.05%21,032
Sep 26, 202426.2226.2926.2226.2725.980.18%67,293
Sep 25, 202426.2726.2726.2226.2325.94-0.04%43,430
Sep 24, 202426.2526.2526.2326.2425.95-17,450
Sep 23, 202426.2326.2526.2226.2425.950.08%19,143
Sep 20, 202426.2826.2826.2226.2225.93-0.13%32,949
Sep 19, 202426.2826.2826.2326.2525.960.04%40,803
Sep 18, 202426.2626.2726.2426.2425.95-0.06%21,503
Sep 17, 202426.2526.2626.2526.2625.97-0.10%88,501
Sep 16, 202426.2526.2826.2426.2825.990.11%23,092
Sep 13, 202426.2326.2526.2326.2525.960.13%52,000
Sep 12, 202426.2226.2226.2126.2225.93-0.02%19,729
Sep 11, 202426.2526.2626.1926.2225.93-0.17%432,430
Sep 10, 202426.2426.2726.2426.2725.980.08%22,919
Sep 9, 202426.2126.2526.2126.2525.96-0.04%132,665
Sep 6, 202426.2226.3426.2226.2625.970.17%737,709
Sep 5, 202426.1826.2126.1826.2125.92-48,800
Sep 4, 202426.1726.2226.1726.2125.920.08%134,450
Sep 3, 202426.1726.2226.1726.1925.900.08%196,701
Aug 30, 202426.1526.1726.1526.1725.88-0.21%127,360
Aug 29, 202426.2226.2326.2026.2325.870.02%506,013
Aug 28, 202426.2226.2226.2026.2225.87-0.02%22,329
Aug 27, 202426.2026.2326.1926.2325.870.06%55,882