Capital Group Short Duration Income ETF (CGSD)
NYSEARCA: CGSD · Real-Time Price · USD
25.91
-0.08 (-0.31%)
Jun 27, 2025, 4:00 PM - Market closed
CGSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 25.89 | 25.92 | 25.89 | 25.91 | 25.91 | -0.31% | 328,264 |
| Jun 26, 2025 | 25.98 | 26.00 | 25.98 | 25.99 | 25.90 | 0.15% | 289,671 |
| Jun 25, 2025 | 25.94 | 25.98 | 25.93 | 25.95 | 25.86 | - | 577,078 |
| Jun 24, 2025 | 25.93 | 25.97 | 25.93 | 25.95 | 25.86 | 0.08% | 395,573 |
| Jun 23, 2025 | 25.91 | 25.94 | 25.90 | 25.93 | 25.84 | 0.15% | 361,953 |
| Jun 20, 2025 | 25.87 | 25.90 | 25.87 | 25.89 | 25.80 | 0.12% | 268,374 |
| Jun 18, 2025 | 25.88 | 25.89 | 25.86 | 25.86 | 25.77 | 0.04% | 225,771 |
| Jun 17, 2025 | 25.87 | 25.87 | 25.84 | 25.85 | 25.76 | - | 279,430 |
| Jun 16, 2025 | 25.83 | 25.86 | 25.83 | 25.85 | 25.76 | 0.04% | 283,394 |
| Jun 13, 2025 | 25.86 | 25.86 | 25.81 | 25.84 | 25.75 | -0.12% | 282,612 |
| Jun 12, 2025 | 25.86 | 25.87 | 25.85 | 25.87 | 25.78 | 0.08% | 376,707 |
| Jun 11, 2025 | 25.86 | 25.86 | 25.83 | 25.85 | 25.76 | 0.15% | 271,044 |
| Jun 10, 2025 | 25.84 | 25.84 | 25.80 | 25.81 | 25.72 | 0.02% | 288,084 |
| Jun 9, 2025 | 25.79 | 25.81 | 25.78 | 25.81 | 25.72 | 0.17% | 299,736 |
| Jun 6, 2025 | 25.78 | 25.80 | 25.76 | 25.76 | 25.67 | -0.19% | 377,739 |
| Jun 5, 2025 | 25.85 | 25.85 | 25.80 | 25.81 | 25.72 | -0.15% | 254,681 |
| Jun 4, 2025 | 25.82 | 25.85 | 25.81 | 25.85 | 25.76 | 0.19% | 388,094 |
| Jun 3, 2025 | 25.81 | 25.81 | 25.78 | 25.80 | 25.71 | - | 226,524 |
| Jun 2, 2025 | 25.80 | 25.80 | 25.78 | 25.80 | 25.71 | - | 313,029 |
| May 30, 2025 | 25.79 | 25.80 | 25.77 | 25.80 | 25.71 | -0.31% | 188,883 |
| May 29, 2025 | 25.87 | 25.88 | 25.86 | 25.88 | 25.70 | 0.12% | 227,480 |
| May 28, 2025 | 25.85 | 25.85 | 25.72 | 25.85 | 25.67 | -0.04% | 152,404 |
| May 27, 2025 | 25.84 | 25.87 | 25.84 | 25.86 | 25.68 | 0.12% | 173,128 |
| May 23, 2025 | 25.87 | 25.87 | 25.82 | 25.83 | 25.65 | - | 298,319 |
| May 22, 2025 | 25.82 | 25.83 | 25.80 | 25.83 | 25.65 | 0.08% | 180,361 |
| May 21, 2025 | 25.81 | 25.82 | 25.80 | 25.81 | 25.63 | -0.35% | 219,485 |
| May 20, 2025 | 25.83 | 25.90 | 25.81 | 25.90 | 25.72 | 0.23% | 334,856 |
| May 19, 2025 | 25.81 | 25.84 | 25.79 | 25.84 | 25.66 | - | 328,451 |
| May 16, 2025 | 25.84 | 25.84 | 25.80 | 25.84 | 25.66 | 0.08% | 155,375 |
| May 15, 2025 | 25.81 | 25.83 | 25.79 | 25.82 | 25.64 | 0.12% | 476,690 |
| May 14, 2025 | 25.80 | 25.80 | 25.75 | 25.79 | 25.61 | - | 422,325 |
| May 13, 2025 | 25.80 | 25.82 | 25.74 | 25.79 | 25.61 | 0.16% | 656,214 |
| May 12, 2025 | 25.74 | 25.80 | 25.74 | 25.75 | 25.57 | -0.19% | 275,744 |
| May 9, 2025 | 25.82 | 25.82 | 25.79 | 25.80 | 25.62 | -0.04% | 274,567 |
| May 8, 2025 | 25.81 | 25.81 | 25.78 | 25.81 | 25.63 | -0.12% | 442,355 |
| May 7, 2025 | 25.82 | 25.84 | 25.80 | 25.84 | 25.66 | 0.04% | 231,856 |
| May 6, 2025 | 25.78 | 25.85 | 25.78 | 25.83 | 25.65 | 0.16% | 188,687 |
| May 5, 2025 | 25.80 | 25.80 | 25.76 | 25.79 | 25.61 | - | 390,510 |
| May 2, 2025 | 25.80 | 25.80 | 25.75 | 25.79 | 25.61 | -0.15% | 253,858 |
| May 1, 2025 | 25.87 | 25.90 | 25.79 | 25.83 | 25.65 | -0.04% | 643,280 |
| Apr 30, 2025 | 25.83 | 25.84 | 25.81 | 25.84 | 25.66 | -0.35% | 278,339 |
| Apr 29, 2025 | 25.93 | 25.93 | 25.89 | 25.93 | 25.64 | - | 217,397 |
| Apr 28, 2025 | 25.87 | 25.93 | 25.86 | 25.93 | 25.64 | 0.19% | 170,355 |
| Apr 25, 2025 | 25.88 | 25.88 | 25.84 | 25.88 | 25.59 | 0.08% | 207,632 |
| Apr 24, 2025 | 25.85 | 25.87 | 25.82 | 25.86 | 25.57 | 0.35% | 316,056 |
| Apr 23, 2025 | 25.90 | 25.90 | 25.77 | 25.77 | 25.49 | -0.23% | 349,965 |
| Apr 22, 2025 | 25.83 | 25.86 | 25.83 | 25.83 | 25.54 | 0.16% | 399,339 |
| Apr 21, 2025 | 25.84 | 25.84 | 25.79 | 25.79 | 25.51 | -0.12% | 1,027,727 |
| Apr 17, 2025 | 25.83 | 25.88 | 25.77 | 25.82 | 25.53 | -0.04% | 429,895 |
| Apr 16, 2025 | 25.74 | 25.86 | 25.74 | 25.83 | 25.54 | 0.23% | 199,051 |