Skip to main content
Capital Group U.S. Multi-Sector Income ETF (CGMS)
NYSEARCA: CGMS · Real-Time Price · USD
27.50
-0.16 (-0.58%)
Jun 27, 2025, 4:00 PM - Market closed

CGMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202527.4827.5427.4827.5027.50-0.58%523,424
Jun 26, 202527.6127.6627.5927.6627.520.29%843,885
Jun 25, 202527.5527.5927.5327.5827.44-0.04%1,001,646
Jun 24, 202527.4927.6427.4827.5927.450.29%1,014,532
Jun 23, 202527.4727.5327.4627.5127.370.22%555,942
Jun 20, 202527.3927.4727.3627.4527.310.22%805,708
Jun 18, 202527.3827.4527.3627.3927.250.04%650,430
Jun 17, 202527.3627.3827.3527.3827.240.15%405,393
Jun 16, 202527.3527.4027.3327.3427.200.11%387,903
Jun 13, 202527.3627.3827.3127.3127.17-0.33%370,833
Jun 12, 202527.3727.4227.3727.4027.260.15%604,333
Jun 11, 202527.3627.4027.3527.3627.220.18%603,106
Jun 10, 202527.3127.3327.2827.3127.170.11%731,640
Jun 9, 202527.2227.3027.2227.2827.140.22%411,966
Jun 6, 202527.2327.2527.2127.2227.08-0.18%417,172
Jun 5, 202527.3227.3327.2627.2727.13-0.18%501,730
Jun 4, 202527.2827.3427.2727.3227.180.44%406,570
Jun 3, 202527.1927.2327.1927.2027.060.07%658,434
Jun 2, 202527.1727.1827.1327.1827.04-0.18%583,777
May 30, 202527.1427.2327.1327.2327.09-0.11%641,684
May 29, 202527.2527.2827.2327.2627.030.26%460,143
May 28, 202527.1827.2127.1427.1926.96-417,917
May 27, 202527.1427.2027.1127.1926.960.67%395,022
May 23, 202527.0127.0526.9927.0126.78-0.07%454,391
May 22, 202526.9627.0626.9527.0326.800.15%508,815
May 21, 202527.0627.0926.9726.9926.76-0.59%799,951
May 20, 202527.1227.1627.1027.1526.92-0.04%663,327
May 19, 202527.0427.1827.0327.1626.93-0.04%577,347
May 16, 202527.1827.1927.1227.1726.940.11%439,899
May 15, 202527.0527.1727.0427.1426.910.18%549,288
May 14, 202527.1627.1727.0727.0926.86-0.15%521,357
May 13, 202527.1427.1527.1227.1326.900.18%548,287
May 12, 202527.0527.1027.0327.0826.850.41%695,852
May 9, 202526.9826.9926.9626.9726.740.19%615,188
May 8, 202527.0227.0326.9226.9226.69-0.26%646,380
May 7, 202526.9827.0126.9626.9926.760.11%365,316
May 6, 202526.9126.9726.8926.9626.730.15%392,462
May 5, 202526.9226.9426.8826.9226.69-0.04%812,116
May 2, 202526.9326.9726.9126.9326.70-0.04%871,669
May 1, 202527.0127.0126.9126.9426.71-0.15%1,517,542
Apr 30, 202527.0027.0226.9426.9826.75-0.92%485,764
Apr 29, 202527.1427.2427.1427.2326.850.15%446,594
Apr 28, 202527.1327.2127.1227.1926.810.11%360,774
Apr 25, 202527.0727.1727.0527.1626.780.41%589,174
Apr 24, 202526.9527.0626.9327.0526.670.78%1,141,766
Apr 23, 202527.0427.0626.8426.8426.470.41%772,469
Apr 22, 202526.7526.7926.7126.7326.360.22%355,775
Apr 21, 202526.7426.7426.6426.6726.30-0.30%516,377
Apr 17, 202526.7926.8626.7426.7526.380.11%639,610
Apr 16, 202526.6926.7526.6626.7226.350.11%502,378