Capital Group Short Duration Income ETF (CGSD)
NYSEARCA: CGSD · Real-Time Price · USD
25.99
-0.02 (-0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed
CGSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.01 | 26.01 | 25.99 | 25.99 | 25.99 | -0.08% | 324,210 |
| Dec 4, 2025 | 26.02 | 26.02 | 26.00 | 26.01 | 26.01 | -0.08% | 277,765 |
| Dec 3, 2025 | 26.02 | 26.04 | 26.01 | 26.03 | 26.03 | 0.08% | 573,415 |
| Dec 2, 2025 | 26.00 | 26.02 | 25.99 | 26.01 | 26.01 | 0.12% | 575,307 |
| Dec 1, 2025 | 26.01 | 26.01 | 25.97 | 25.98 | 25.98 | -0.08% | 468,260 |
| Nov 28, 2025 | 26.02 | 26.02 | 25.99 | 26.00 | 26.00 | -0.34% | 145,605 |
| Nov 26, 2025 | 26.09 | 26.09 | 26.06 | 26.09 | 26.01 | 0.04% | 322,192 |
| Nov 25, 2025 | 26.07 | 26.09 | 26.06 | 26.08 | 26.00 | 0.06% | 426,353 |
| Nov 24, 2025 | 26.05 | 26.07 | 26.04 | 26.07 | 25.98 | 0.10% | 342,007 |
| Nov 21, 2025 | 26.04 | 26.05 | 26.02 | 26.04 | 25.96 | 0.12% | 261,276 |
| Nov 20, 2025 | 26.02 | 26.03 | 26.01 | 26.01 | 25.93 | 0.02% | 502,662 |
| Nov 19, 2025 | 26.03 | 26.03 | 26.00 | 26.01 | 25.92 | -0.02% | 344,876 |
| Nov 18, 2025 | 26.00 | 26.01 | 25.99 | 26.01 | 25.93 | 0.15% | 499,848 |
| Nov 17, 2025 | 25.97 | 25.99 | 25.97 | 25.97 | 25.89 | -0.04% | 343,225 |
| Nov 14, 2025 | 26.00 | 26.00 | 25.97 | 25.98 | 25.90 | -0.02% | 467,634 |
| Nov 13, 2025 | 25.99 | 26.01 | 25.96 | 25.99 | 25.90 | -0.02% | 852,572 |
| Nov 12, 2025 | 26.00 | 26.01 | 25.99 | 25.99 | 25.91 | -0.08% | 687,253 |
| Nov 11, 2025 | 26.00 | 26.01 | 25.99 | 26.01 | 25.93 | 0.12% | 285,183 |
| Nov 10, 2025 | 25.99 | 26.00 | 25.98 | 25.98 | 25.90 | -0.04% | 559,844 |
| Nov 7, 2025 | 25.98 | 25.99 | 25.97 | 25.99 | 25.91 | 0.04% | 438,554 |
| Nov 6, 2025 | 26.00 | 26.00 | 25.98 | 25.98 | 25.90 | 0.08% | 341,590 |
| Nov 5, 2025 | 25.98 | 25.98 | 25.94 | 25.96 | 25.88 | -0.04% | 964,994 |
| Nov 4, 2025 | 25.96 | 25.97 | 25.95 | 25.97 | 25.89 | 0.12% | 466,939 |
| Nov 3, 2025 | 26.14 | 26.14 | 25.93 | 25.94 | 25.86 | -0.08% | 486,623 |
| Oct 31, 2025 | 25.95 | 25.96 | 25.94 | 25.96 | 25.88 | -0.38% | 562,578 |
| Oct 30, 2025 | 26.05 | 26.06 | 26.04 | 26.06 | 25.87 | -0.04% | 454,593 |
| Oct 29, 2025 | 26.12 | 26.12 | 26.07 | 26.07 | 25.88 | -0.19% | 410,678 |
| Oct 28, 2025 | 26.10 | 26.12 | 26.10 | 26.12 | 25.93 | - | 412,507 |
| Oct 27, 2025 | 26.11 | 26.13 | 26.10 | 26.12 | 25.93 | 0.08% | 375,893 |
| Oct 24, 2025 | 26.12 | 26.12 | 26.09 | 26.10 | 25.91 | - | 247,626 |
| Oct 23, 2025 | 26.10 | 26.11 | 26.09 | 26.10 | 25.91 | -0.02% | 510,941 |
| Oct 22, 2025 | 26.10 | 26.11 | 26.08 | 26.11 | 25.91 | - | 510,200 |
| Oct 21, 2025 | 26.10 | 26.12 | 26.09 | 26.11 | 25.91 | -0.02% | 331,025 |
| Oct 20, 2025 | 26.12 | 26.12 | 26.08 | 26.11 | 25.92 | 0.10% | 469,150 |
| Oct 17, 2025 | 26.09 | 26.10 | 26.08 | 26.09 | 25.89 | -0.06% | 434,704 |
| Oct 16, 2025 | 26.06 | 26.11 | 26.05 | 26.10 | 25.91 | 0.12% | 795,131 |
| Oct 15, 2025 | 26.07 | 26.09 | 26.04 | 26.07 | 25.88 | - | 641,037 |
| Oct 14, 2025 | 26.05 | 26.07 | 26.04 | 26.07 | 25.88 | 0.12% | 420,032 |
| Oct 13, 2025 | 26.04 | 26.05 | 25.96 | 26.04 | 25.85 | 0.04% | 291,865 |
| Oct 10, 2025 | 26.03 | 26.05 | 26.02 | 26.03 | 25.84 | 0.08% | 367,478 |
| Oct 9, 2025 | 26.01 | 26.01 | 25.99 | 26.01 | 25.82 | - | 284,827 |
| Oct 8, 2025 | 26.02 | 26.03 | 26.00 | 26.01 | 25.82 | - | 346,486 |
| Oct 7, 2025 | 26.02 | 26.03 | 25.99 | 26.01 | 25.82 | 0.04% | 404,308 |
| Oct 6, 2025 | 26.01 | 26.02 | 25.99 | 26.00 | 25.81 | -0.04% | 181,539 |
| Oct 3, 2025 | 26.02 | 26.07 | 26.00 | 26.01 | 25.82 | - | 355,418 |
| Oct 2, 2025 | 26.02 | 26.03 | 26.00 | 26.01 | 25.82 | -0.04% | 408,910 |
| Oct 1, 2025 | 26.02 | 26.03 | 26.00 | 26.02 | 25.83 | 0.15% | 595,705 |
| Sep 30, 2025 | 25.98 | 26.00 | 25.96 | 25.98 | 25.79 | 0.04% | 335,251 |
| Sep 29, 2025 | 25.97 | 25.99 | 25.96 | 25.97 | 25.78 | -0.27% | 244,421 |
| Sep 26, 2025 | 26.05 | 26.06 | 26.02 | 26.04 | 25.76 | 0.03% | 307,391 |