Capital Group Dividend Growers ETF (CGDG)
NYSEARCA: CGDG · Real-Time Price · USD
35.47
-0.10 (-0.28%)
Dec 5, 2025, 4:00 PM EST - Market closed
CGDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.61 | 35.68 | 35.46 | 35.47 | 35.47 | -0.28% | 592,224 |
| Dec 4, 2025 | 35.63 | 35.66 | 35.49 | 35.57 | 35.57 | -0.14% | 472,776 |
| Dec 3, 2025 | 35.50 | 35.66 | 35.46 | 35.62 | 35.62 | 0.74% | 559,712 |
| Dec 2, 2025 | 35.51 | 35.51 | 35.29 | 35.36 | 35.36 | -0.11% | 604,526 |
| Dec 1, 2025 | 35.64 | 35.64 | 35.40 | 35.40 | 35.40 | -1.06% | 514,132 |
| Nov 28, 2025 | 35.66 | 35.79 | 35.58 | 35.78 | 35.78 | 0.39% | 268,647 |
| Nov 26, 2025 | 35.39 | 35.74 | 35.39 | 35.64 | 35.64 | 0.88% | 737,876 |
| Nov 25, 2025 | 35.01 | 35.35 | 34.91 | 35.33 | 35.33 | 1.41% | 661,556 |
| Nov 24, 2025 | 34.68 | 34.90 | 34.66 | 34.84 | 34.84 | 0.46% | 702,830 |
| Nov 21, 2025 | 34.42 | 34.82 | 34.35 | 34.68 | 34.68 | 1.26% | 618,298 |
| Nov 20, 2025 | 34.91 | 34.99 | 34.24 | 34.25 | 34.25 | -1.15% | 901,289 |
| Nov 19, 2025 | 34.67 | 34.82 | 34.51 | 34.65 | 34.65 | -0.09% | 675,511 |
| Nov 18, 2025 | 34.70 | 34.84 | 34.52 | 34.68 | 34.68 | -0.54% | 631,832 |
| Nov 17, 2025 | 35.08 | 35.17 | 34.75 | 34.87 | 34.87 | -0.97% | 672,208 |
| Nov 14, 2025 | 35.04 | 35.29 | 34.94 | 35.21 | 35.21 | -0.23% | 643,420 |
| Nov 13, 2025 | 35.59 | 35.61 | 35.24 | 35.29 | 35.29 | -0.98% | 647,978 |
| Nov 12, 2025 | 35.61 | 35.75 | 35.61 | 35.64 | 35.64 | 0.39% | 560,112 |
| Nov 11, 2025 | 35.39 | 35.56 | 35.35 | 35.50 | 35.50 | 0.62% | 400,769 |
| Nov 10, 2025 | 35.14 | 35.31 | 35.03 | 35.28 | 35.28 | 0.94% | 622,348 |
| Nov 7, 2025 | 34.70 | 34.96 | 34.58 | 34.95 | 34.95 | 0.55% | 481,640 |
| Nov 6, 2025 | 34.91 | 34.91 | 34.70 | 34.76 | 34.76 | -0.40% | 435,871 |
| Nov 5, 2025 | 34.72 | 34.99 | 34.72 | 34.90 | 34.90 | 0.75% | 482,120 |
| Nov 4, 2025 | 34.64 | 34.83 | 34.58 | 34.64 | 34.64 | -0.43% | 577,442 |
| Nov 3, 2025 | 34.91 | 34.91 | 34.66 | 34.79 | 34.79 | -0.23% | 526,248 |
| Oct 31, 2025 | 34.91 | 34.94 | 34.73 | 34.87 | 34.87 | -0.20% | 444,675 |
| Oct 30, 2025 | 34.97 | 35.06 | 34.90 | 34.94 | 34.94 | -0.48% | 560,896 |
| Oct 29, 2025 | 35.29 | 35.30 | 34.93 | 35.11 | 35.11 | -0.59% | 682,693 |
| Oct 28, 2025 | 35.43 | 35.43 | 35.25 | 35.32 | 35.32 | -0.17% | 747,834 |
| Oct 27, 2025 | 35.38 | 35.40 | 35.25 | 35.38 | 35.38 | 0.60% | 702,541 |
| Oct 24, 2025 | 35.22 | 35.25 | 35.16 | 35.17 | 35.17 | 0.43% | 343,900 |
| Oct 23, 2025 | 34.98 | 35.12 | 34.95 | 35.02 | 35.02 | 0.40% | 831,209 |
| Oct 22, 2025 | 34.97 | 35.00 | 34.75 | 34.88 | 34.88 | -0.11% | 612,439 |
| Oct 21, 2025 | 35.06 | 35.06 | 34.88 | 34.92 | 34.92 | -0.43% | 472,831 |
| Oct 20, 2025 | 34.96 | 35.09 | 34.96 | 35.07 | 35.07 | 0.83% | 330,637 |
| Oct 17, 2025 | 34.65 | 34.82 | 34.59 | 34.78 | 34.78 | 0.40% | 435,202 |
| Oct 16, 2025 | 34.93 | 34.93 | 34.54 | 34.64 | 34.64 | -0.37% | 616,830 |
| Oct 15, 2025 | 34.79 | 34.92 | 34.57 | 34.77 | 34.77 | 0.49% | 766,840 |
| Oct 14, 2025 | 34.28 | 34.72 | 34.20 | 34.60 | 34.60 | 0.38% | 513,500 |
| Oct 13, 2025 | 34.43 | 34.55 | 34.31 | 34.47 | 34.47 | 1.26% | 437,459 |
| Oct 10, 2025 | 34.78 | 34.78 | 34.04 | 34.04 | 34.04 | -1.96% | 526,975 |
| Oct 9, 2025 | 35.01 | 35.01 | 34.66 | 34.72 | 34.72 | -0.71% | 508,894 |
| Oct 8, 2025 | 34.94 | 35.01 | 34.87 | 34.97 | 34.97 | 0.26% | 551,981 |
| Oct 7, 2025 | 35.07 | 35.07 | 34.82 | 34.88 | 34.88 | -0.43% | 490,677 |
| Oct 6, 2025 | 35.00 | 35.08 | 34.97 | 35.03 | 35.03 | 0.17% | 418,729 |
| Oct 3, 2025 | 34.96 | 35.07 | 34.93 | 34.97 | 34.97 | 0.37% | 548,320 |
| Oct 2, 2025 | 34.99 | 34.99 | 34.72 | 34.84 | 34.84 | -0.09% | 458,378 |
| Oct 1, 2025 | 34.72 | 34.92 | 34.70 | 34.87 | 34.87 | 0.63% | 861,575 |
| Sep 30, 2025 | 34.45 | 34.66 | 34.40 | 34.65 | 34.65 | 0.32% | 419,988 |
| Sep 29, 2025 | 34.67 | 34.67 | 34.51 | 34.54 | 34.39 | 0.09% | 425,765 |
| Sep 26, 2025 | 34.40 | 34.52 | 34.35 | 34.51 | 34.36 | 0.73% | 530,582 |