Capital Group Dividend Growers ETF (CGDG)

CGDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	34.05	34.05	33.93	34.01	34.01	0.12%	3,594,857
Aug 14, 2025	33.87	33.99	33.77	33.97	33.97	-0.15%	500,993
Aug 13, 2025	33.99	34.02	33.88	34.02	34.02	0.44%	430,532
Aug 12, 2025	33.71	33.89	33.67	33.87	33.87	0.74%	441,508
Aug 11, 2025	33.69	33.70	33.56	33.62	33.62	-0.33%	2,895,123
Aug 8, 2025	33.74	33.79	33.66	33.73	33.73	0.21%	890,977
Aug 7, 2025	33.73	33.75	33.55	33.66	33.66	0.45%	741,069
Aug 6, 2025	33.51	33.58	33.43	33.51	33.51	0.24%	382,687
Aug 5, 2025	33.54	33.54	33.34	33.43	33.43	-0.24%	555,996
Aug 4, 2025	33.27	33.52	33.27	33.51	33.51	1.36%	796,115
Aug 1, 2025	33.12	33.16	32.90	33.06	33.06	-0.57%	1,015,018
Jul 31, 2025	33.48	33.51	33.20	33.25	33.25	-1.22%	450,021
Jul 30, 2025	33.84	33.88	33.55	33.66	33.66	-0.53%	428,083
Jul 29, 2025	33.83	33.86	33.77	33.84	33.84	0.03%	568,921
Jul 28, 2025	34.04	34.04	33.76	33.83	33.83	-1.23%	604,394
Jul 25, 2025	34.07	34.26	34.04	34.25	34.25	0.18%	368,451
Jul 24, 2025	34.24	34.32	34.19	34.19	34.19	-0.18%	344,086
Jul 23, 2025	34.03	34.25	33.97	34.25	34.25	0.76%	801,085
Jul 22, 2025	33.86	34.01	33.80	33.99	33.99	0.30%	712,119
Jul 21, 2025	33.89	34.05	33.85	33.89	33.89	0.33%	646,364
Jul 18, 2025	33.97	33.97	33.74	33.78	33.78	-0.18%	502,525
Jul 17, 2025	33.67	33.85	33.67	33.84	33.84	0.27%	872,412
Jul 16, 2025	33.62	33.76	33.50	33.75	33.75	0.63%	700,149
Jul 15, 2025	33.89	33.89	33.54	33.54	33.54	-0.95%	458,953
Jul 14, 2025	33.76	33.88	33.68	33.86	33.86	0.18%	453,239
Jul 11, 2025	33.81	33.84	33.72	33.80	33.80	-0.44%	1,058,274
Jul 10, 2025	33.87	33.97	33.78	33.95	33.95	0.27%	389,544
Jul 9, 2025	33.88	33.90	33.73	33.86	33.86	0.27%	644,832
Jul 8, 2025	33.76	33.84	33.69	33.77	33.77	0.06%	552,319
Jul 7, 2025	33.91	33.91	33.62	33.75	33.75	-0.59%	517,726
Jul 3, 2025	33.82	33.98	33.82	33.95	33.95	0.33%	359,154
Jul 2, 2025	33.62	33.84	33.57	33.84	33.84	0.36%	519,390
Jul 1, 2025	33.61	33.76	33.58	33.72	33.72	0.27%	798,813
Jun 30, 2025	33.50	33.64	33.45	33.63	33.63	-0.21%	733,908
Jun 27, 2025	33.65	33.81	33.56	33.70	33.47	0.36%	729,296
Jun 26, 2025	33.48	33.59	33.40	33.58	33.35	0.96%	508,080
Jun 25, 2025	33.35	33.35	33.22	33.26	33.04	-0.60%	564,319
Jun 24, 2025	33.32	33.49	33.27	33.46	33.23	1.03%	550,482
Jun 23, 2025	32.80	33.13	32.75	33.12	32.90	0.82%	491,381
Jun 20, 2025	33.09	33.09	32.82	32.85	32.63	-0.39%	598,294
Jun 18, 2025	33.05	33.14	32.94	32.98	32.76	0.09%	465,355
Jun 17, 2025	33.14	33.17	32.92	32.95	32.73	-0.90%	578,322
Jun 16, 2025	33.35	33.48	33.22	33.25	33.03	0.24%	275,938
Jun 13, 2025	33.22	33.37	33.10	33.17	32.95	-0.90%	933,282
Jun 12, 2025	33.33	33.47	33.28	33.47	33.24	0.57%	555,173
Jun 11, 2025	33.24	33.36	33.16	33.28	33.06	0.24%	481,960
Jun 10, 2025	33.15	33.21	33.09	33.20	32.98	0.42%	621,599
Jun 9, 2025	33.05	33.15	32.96	33.06	32.84	-	447,219
Jun 6, 2025	33.07	33.14	32.98	33.06	32.84	0.27%	387,075
Jun 5, 2025	33.11	33.11	32.93	32.97	32.75	0.06%	572,705

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.