Capital Group Dividend Value ETF (CGDV)

CGDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	41.25	41.25	41.04	41.09	41.09	-0.07%	6,673,761
Aug 14, 2025	40.95	41.16	40.86	41.12	41.12	0.15%	2,537,086
Aug 13, 2025	41.14	41.18	40.85	41.06	41.06	0.12%	2,957,745
Aug 12, 2025	40.69	41.02	40.67	41.01	41.01	1.26%	3,192,646
Aug 11, 2025	40.59	40.66	40.45	40.50	40.50	-0.07%	5,448,522
Aug 8, 2025	40.52	40.63	40.45	40.53	40.53	0.27%	3,011,739
Aug 7, 2025	40.69	40.72	40.23	40.42	40.42	-0.42%	5,090,242
Aug 6, 2025	40.61	40.67	40.45	40.59	40.59	0.20%	3,382,017
Aug 5, 2025	40.69	40.75	40.36	40.51	40.51	-0.42%	3,832,616
Aug 4, 2025	40.31	40.68	40.29	40.68	40.68	1.42%	3,506,396
Aug 1, 2025	40.30	40.30	39.87	40.11	40.11	-1.18%	3,839,807
Jul 31, 2025	41.11	41.13	40.50	40.59	40.59	-0.56%	2,871,537
Jul 30, 2025	41.00	41.02	40.64	40.82	40.82	-0.24%	3,676,663
Jul 29, 2025	41.08	41.11	40.84	40.92	40.92	-0.70%	4,415,180
Jul 28, 2025	41.29	41.30	41.08	41.21	41.21	-0.12%	3,081,138
Jul 25, 2025	41.12	41.29	41.03	41.26	41.26	0.54%	2,919,124
Jul 24, 2025	41.11	41.23	41.03	41.04	41.04	0.07%	3,095,309
Jul 23, 2025	40.69	41.01	40.66	41.01	41.01	0.98%	4,061,119
Jul 22, 2025	40.52	40.64	40.33	40.61	40.61	-0.02%	3,725,586
Jul 21, 2025	40.68	40.85	40.59	40.62	40.62	-0.02%	3,163,911
Jul 18, 2025	40.78	40.78	40.54	40.63	40.63	-0.10%	4,151,376
Jul 17, 2025	40.55	40.68	40.48	40.67	40.67	0.20%	3,453,142
Jul 16, 2025	40.56	40.63	40.22	40.59	40.59	0.27%	4,512,975
Jul 15, 2025	40.84	40.85	40.46	40.48	40.48	-0.47%	4,751,280
Jul 14, 2025	40.56	40.68	40.47	40.67	40.67	0.12%	3,291,845
Jul 11, 2025	40.48	40.66	40.41	40.62	40.62	-0.22%	3,817,015
Jul 10, 2025	40.50	40.74	40.45	40.71	40.71	0.72%	3,980,867
Jul 9, 2025	40.29	40.44	40.20	40.42	40.42	0.85%	4,481,251
Jul 8, 2025	40.04	40.19	39.98	40.08	40.08	0.28%	3,425,284
Jul 7, 2025	40.10	40.17	39.77	39.97	39.97	-0.52%	3,961,569
Jul 3, 2025	40.01	40.22	39.97	40.18	40.18	0.83%	2,459,024
Jul 2, 2025	39.57	39.86	39.50	39.85	39.85	0.66%	5,424,603
Jul 1, 2025	39.48	39.70	39.44	39.59	39.59	0.25%	5,120,396
Jun 30, 2025	39.52	39.55	39.36	39.49	39.49	0.13%	3,576,506
Jun 27, 2025	39.33	39.58	39.23	39.44	39.31	0.36%	3,505,331
Jun 26, 2025	39.08	39.32	39.04	39.30	39.17	1.00%	4,808,137
Jun 25, 2025	38.94	38.97	38.81	38.91	38.78	0.03%	3,979,453
Jun 24, 2025	38.72	38.96	38.70	38.90	38.77	1.01%	4,407,927
Jun 23, 2025	38.25	38.53	38.00	38.51	38.38	0.68%	3,691,493
Jun 20, 2025	38.51	38.53	38.19	38.25	38.13	-0.18%	3,216,637
Jun 18, 2025	38.36	38.54	38.23	38.32	38.20	0.13%	4,525,443
Jun 17, 2025	38.49	38.55	38.24	38.27	38.15	-0.85%	3,684,636
Jun 16, 2025	38.57	38.77	38.49	38.60	38.47	0.65%	2,507,146
Jun 13, 2025	38.39	38.64	38.26	38.35	38.23	-0.70%	4,544,314
Jun 12, 2025	38.39	38.62	38.33	38.62	38.49	0.29%	2,730,974
Jun 11, 2025	38.39	38.62	38.28	38.51	38.38	0.50%	4,065,980
Jun 10, 2025	38.21	38.34	38.14	38.32	38.20	0.29%	2,906,820
Jun 9, 2025	38.14	38.32	38.04	38.21	38.09	0.32%	3,226,362
Jun 6, 2025	38.08	38.23	37.98	38.09	37.97	0.66%	2,743,166
Jun 5, 2025	37.96	38.07	37.74	37.84	37.72	0.13%	5,141,403

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.