Capital Group Short Duration Municipal Income ETF (CGSM)
NYSEARCA: CGSM · Real-Time Price · USD
26.38
+0.01 (0.04%)
Jul 2, 2026, 4:00 PM EDT - Market closed
CGSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 26.40 | 26.41 | 26.38 | 26.38 | 26.38 | 0.04% | 188,413 |
| Jul 1, 2026 | 26.40 | 26.40 | 26.36 | 26.37 | 26.37 | -0.06% | 366,587 |
| Jun 30, 2026 | 26.39 | 26.40 | 26.37 | 26.39 | 26.39 | 0.02% | 472,345 |
| Jun 29, 2026 | 26.37 | 26.41 | 26.36 | 26.38 | 26.38 | -0.01% | 248,076 |
| Jun 26, 2026 | 26.41 | 26.43 | 26.40 | 26.43 | 26.38 | 0.15% | 155,164 |
| Jun 25, 2026 | 26.38 | 26.42 | 26.38 | 26.39 | 26.34 | - | 291,305 |
| Jun 24, 2026 | 26.40 | 26.42 | 26.38 | 26.39 | 26.34 | -0.01% | 3,682,824 |
| Jun 23, 2026 | 26.39 | 26.40 | 26.34 | 26.39 | 26.35 | 0.05% | 482,007 |
| Jun 22, 2026 | 26.38 | 26.40 | 26.35 | 26.38 | 26.33 | 0.04% | 7,637,413 |
| Jun 18, 2026 | 26.38 | 26.39 | 26.35 | 26.37 | 26.32 | 0.04% | 276,346 |
| Jun 17, 2026 | 26.39 | 26.39 | 26.35 | 26.36 | 26.31 | -0.04% | 351,809 |
| Jun 16, 2026 | 26.36 | 26.38 | 26.35 | 26.37 | 26.32 | 0.04% | 317,643 |
| Jun 15, 2026 | 26.36 | 26.37 | 26.35 | 26.36 | 26.31 | 0.04% | 189,923 |
| Jun 12, 2026 | 26.35 | 26.36 | 26.32 | 26.35 | 26.30 | - | 278,419 |
| Jun 11, 2026 | 26.32 | 26.37 | 26.32 | 26.35 | 26.30 | 0.04% | 131,517 |
| Jun 10, 2026 | 26.36 | 26.36 | 26.32 | 26.34 | 26.29 | -0.11% | 187,881 |
| Jun 9, 2026 | 26.32 | 26.37 | 26.32 | 26.37 | 26.32 | 0.04% | 305,672 |
| Jun 8, 2026 | 26.37 | 26.37 | 26.34 | 26.36 | 26.31 | 0.04% | 186,064 |
| Jun 5, 2026 | 26.32 | 26.35 | 26.32 | 26.35 | 26.30 | -0.11% | 258,410 |
| Jun 4, 2026 | 26.36 | 26.38 | 26.35 | 26.38 | 26.33 | 0.08% | 269,103 |
| Jun 3, 2026 | 26.33 | 26.36 | 26.32 | 26.36 | 26.31 | 0.08% | 115,293 |
| Jun 2, 2026 | 26.34 | 26.35 | 26.33 | 26.34 | 26.29 | - | 210,398 |
| Jun 1, 2026 | 26.33 | 26.35 | 26.29 | 26.34 | 26.29 | 0.04% | 309,063 |
| May 29, 2026 | 26.32 | 26.33 | 26.30 | 26.33 | 26.28 | 0.15% | 370,698 |
| May 28, 2026 | 26.34 | 26.37 | 26.33 | 26.35 | 26.24 | - | 223,418 |
| May 27, 2026 | 26.31 | 26.35 | 26.31 | 26.35 | 26.24 | 0.15% | 593,375 |
| May 26, 2026 | 26.31 | 26.33 | 26.31 | 26.31 | 26.20 | 0.15% | 177,574 |
| May 22, 2026 | 26.28 | 26.30 | 26.26 | 26.27 | 26.16 | 0.02% | 118,067 |
| May 21, 2026 | 26.23 | 26.28 | 26.23 | 26.27 | 26.16 | 0.06% | 227,045 |
| May 20, 2026 | 26.25 | 26.28 | 26.23 | 26.25 | 26.14 | 0.04% | 386,461 |
| May 19, 2026 | 26.25 | 26.26 | 26.23 | 26.24 | 26.13 | -0.11% | 278,336 |
| May 18, 2026 | 26.27 | 26.28 | 26.25 | 26.27 | 26.16 | 0.08% | 192,258 |
| May 15, 2026 | 26.29 | 26.30 | 26.24 | 26.25 | 26.14 | -0.25% | 377,271 |
| May 14, 2026 | 26.33 | 26.33 | 26.31 | 26.32 | 26.21 | 0.02% | 126,987 |
| May 13, 2026 | 26.33 | 26.33 | 26.30 | 26.31 | 26.20 | -0.04% | 313,621 |
| May 12, 2026 | 26.34 | 26.34 | 26.31 | 26.32 | 26.21 | -0.08% | 158,518 |
| May 11, 2026 | 26.35 | 26.36 | 26.34 | 26.34 | 26.23 | - | 201,856 |
| May 8, 2026 | 26.34 | 26.36 | 26.34 | 26.34 | 26.23 | -0.04% | 132,354 |
| May 7, 2026 | 26.32 | 26.35 | 26.32 | 26.35 | 26.24 | 0.04% | 141,361 |
| May 6, 2026 | 26.35 | 26.36 | 26.32 | 26.34 | 26.23 | 0.08% | 155,779 |
| May 5, 2026 | 26.35 | 26.35 | 26.32 | 26.32 | 26.21 | - | 195,510 |
| May 4, 2026 | 26.33 | 26.33 | 26.31 | 26.32 | 26.21 | 0.04% | 253,463 |
| May 1, 2026 | 26.33 | 26.33 | 26.31 | 26.31 | 26.20 | -0.04% | 217,740 |
| Apr 30, 2026 | 26.32 | 26.33 | 26.31 | 26.32 | 26.21 | -0.01% | 195,954 |
| Apr 29, 2026 | 26.39 | 26.40 | 26.37 | 26.39 | 26.22 | -0.08% | 329,603 |
| Apr 28, 2026 | 26.41 | 26.43 | 26.40 | 26.41 | 26.24 | -0.08% | 281,405 |
| Apr 27, 2026 | 26.43 | 26.44 | 26.41 | 26.43 | 26.26 | 0.08% | 225,623 |
| Apr 24, 2026 | 26.45 | 26.45 | 26.40 | 26.41 | 26.24 | -0.11% | 124,445 |
| Apr 23, 2026 | 26.43 | 26.44 | 26.40 | 26.44 | 26.27 | 0.11% | 132,689 |
| Apr 22, 2026 | 26.40 | 26.44 | 26.40 | 26.41 | 26.24 | -0.08% | 201,057 |