Skip to main content
IC
Capital Group Dividend Growers ETF (CGDG)
NYSEARCA: CGDG · Real-Time Price · USD
31.80
+0.25 (0.79%)
At close: May 12, 2025, 4:00 PM
31.80
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

CGDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202531.8131.8331.6331.8031.800.79%424,542
May 9, 202531.7531.7531.5131.5531.55-0.13%336,261
May 8, 202531.7831.7931.5431.5931.59-0.47%443,376
May 7, 202531.7031.9831.6031.7431.740.22%404,098
May 6, 202531.6931.7931.5631.6731.67-0.22%755,165
May 5, 202531.7431.8331.6731.7431.74-600,806
May 2, 202531.7031.7831.5831.7431.741.60%313,367
May 1, 202531.4031.4031.1831.2431.24-0.19%520,171
Apr 30, 202531.0631.3630.8431.3031.300.42%919,711
Apr 29, 202531.0631.2331.0231.1731.170.35%348,528
Apr 28, 202530.9331.0830.8431.0631.060.55%273,833
Apr 25, 202530.8430.9230.6730.8930.890.03%842,228
Apr 24, 202530.5830.8930.4530.8830.881.21%328,608
Apr 23, 202530.6330.7930.3930.5130.510.86%394,165
Apr 22, 202530.0830.3330.0330.2530.251.34%351,559
Apr 21, 202530.1630.1629.5829.8529.85-1.09%396,624
Apr 17, 202530.1730.3630.0730.1830.180.53%613,693
Apr 16, 202530.1930.3329.8530.0230.02-0.56%460,906
Apr 15, 202530.2030.3330.1430.1930.190.40%468,910
Apr 14, 202530.1430.1829.8330.0730.070.87%404,305
Apr 11, 202529.3629.8629.1929.8129.812.26%420,702
Apr 10, 202529.4329.4328.5929.1529.15-2.25%657,365
Apr 9, 202527.8931.2627.7329.8229.826.42%1,032,300
Apr 8, 202529.0529.0627.7228.0228.02-1.65%490,699
Apr 7, 202528.0529.1327.6228.4928.49-0.97%1,456,380
Apr 4, 202529.7929.7928.7528.7728.77-5.58%862,698
Apr 3, 202530.6530.9530.4730.4730.47-2.03%671,401
Apr 2, 202530.8831.1230.8231.1031.100.39%349,992
Apr 1, 202530.9531.0530.7230.9830.980.26%573,199
Mar 31, 202530.5730.9930.5730.9030.90-0.16%213,974
Mar 28, 202531.1131.1530.8830.9530.82-0.61%357,977
Mar 27, 202531.1431.2531.0631.1431.01-488,389
Mar 26, 202531.2531.3031.0631.1431.01-0.51%222,793
Mar 25, 202531.4331.4531.2431.3031.17-250,792
Mar 24, 202531.4731.4731.1831.3031.170.58%350,586
Mar 21, 202531.0931.1630.9131.1230.99-0.51%284,411
Mar 20, 202531.1931.3231.1631.2831.15-0.41%323,700
Mar 19, 202531.2631.4831.1831.4131.280.67%248,548
Mar 18, 202531.2731.2731.0931.2031.07-0.35%309,007
Mar 17, 202530.9731.3730.9731.3131.181.20%238,822
Mar 14, 202530.6430.9430.6230.9430.811.41%328,496
Mar 13, 202530.5930.7030.4230.5130.38-0.55%460,538
Mar 12, 202530.7430.7630.4930.6830.55-299,156
Mar 11, 202530.9130.9130.5130.6830.55-0.42%436,769
Mar 10, 202531.0731.1930.6130.8130.68-1.66%727,473
Mar 7, 202531.0531.3930.9831.3331.201.00%324,546
Mar 6, 202531.1331.2630.9031.0230.89-1.34%585,456
Mar 5, 202531.2231.5331.1131.4431.311.13%246,642
Mar 4, 202531.1631.4430.8831.0930.96-0.54%414,129
Mar 3, 202531.5731.6031.0731.2631.130.06%255,574