Capital Group Short Duration Income ETF (CGSD)
NYSEARCA: CGSD · Real-Time Price · USD
26.00
0.00 (0.00%)
Aug 15, 2025, 4:00 PM - Market closed
CGSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 26.01 | 26.01 | 25.98 | 26.00 | 26.00 | - | 354,569 |
| Aug 14, 2025 | 26.01 | 26.01 | 25.97 | 26.00 | 26.00 | -0.06% | 267,783 |
| Aug 13, 2025 | 26.01 | 26.02 | 26.00 | 26.02 | 26.02 | 0.13% | 248,557 |
| Aug 12, 2025 | 25.97 | 25.98 | 25.95 | 25.98 | 25.98 | 0.08% | 294,412 |
| Aug 11, 2025 | 25.97 | 25.97 | 25.95 | 25.96 | 25.96 | 0.04% | 200,175 |
| Aug 8, 2025 | 25.96 | 25.96 | 25.94 | 25.95 | 25.95 | -0.08% | 239,844 |
| Aug 7, 2025 | 25.97 | 25.98 | 25.95 | 25.97 | 25.97 | 0.04% | 612,357 |
| Aug 6, 2025 | 25.95 | 26.04 | 25.94 | 25.96 | 25.96 | 0.04% | 593,819 |
| Aug 5, 2025 | 25.96 | 25.96 | 25.94 | 25.95 | 25.95 | -0.04% | 339,017 |
| Aug 4, 2025 | 25.97 | 25.97 | 25.94 | 25.96 | 25.96 | 0.06% | 251,069 |
| Aug 1, 2025 | 25.90 | 25.95 | 25.90 | 25.95 | 25.95 | 0.45% | 577,829 |
| Jul 31, 2025 | 25.83 | 25.85 | 25.82 | 25.83 | 25.83 | -0.58% | 752,899 |
| Jul 30, 2025 | 25.94 | 26.03 | 25.94 | 25.98 | 25.86 | - | 227,946 |
| Jul 29, 2025 | 25.96 | 25.98 | 25.95 | 25.98 | 25.86 | 0.12% | 226,125 |
| Jul 28, 2025 | 25.95 | 25.96 | 25.93 | 25.95 | 25.83 | - | 746,817 |
| Jul 25, 2025 | 25.94 | 25.96 | 25.93 | 25.95 | 25.83 | 0.12% | 324,526 |
| Jul 24, 2025 | 25.92 | 26.01 | 25.91 | 25.92 | 25.80 | -0.08% | 185,144 |
| Jul 23, 2025 | 25.97 | 25.98 | 25.94 | 25.94 | 25.82 | -0.08% | 252,905 |
| Jul 22, 2025 | 25.96 | 25.98 | 25.96 | 25.96 | 25.84 | 0.04% | 261,270 |
| Jul 21, 2025 | 26.13 | 26.13 | 25.95 | 25.95 | 25.83 | - | 221,640 |
| Jul 18, 2025 | 25.95 | 25.95 | 25.86 | 25.95 | 25.83 | 0.12% | 328,636 |
| Jul 17, 2025 | 25.91 | 25.92 | 25.90 | 25.92 | 25.80 | - | 401,186 |
| Jul 16, 2025 | 25.89 | 25.92 | 25.88 | 25.92 | 25.80 | 0.15% | 225,635 |
| Jul 15, 2025 | 25.91 | 25.91 | 25.87 | 25.88 | 25.76 | -0.10% | 297,628 |
| Jul 14, 2025 | 25.91 | 25.91 | 25.89 | 25.91 | 25.79 | 0.14% | 212,927 |
| Jul 11, 2025 | 25.90 | 25.90 | 25.81 | 25.87 | 25.75 | -0.15% | 353,552 |
| Jul 10, 2025 | 25.90 | 25.91 | 25.88 | 25.91 | 25.79 | -0.04% | 278,500 |
| Jul 9, 2025 | 25.90 | 25.92 | 25.88 | 25.92 | 25.80 | 0.15% | 338,491 |
| Jul 8, 2025 | 25.89 | 25.89 | 25.87 | 25.88 | 25.76 | -0.04% | 280,829 |
| Jul 7, 2025 | 25.90 | 25.90 | 25.88 | 25.89 | 25.77 | 0.08% | 234,060 |
| Jul 3, 2025 | 25.88 | 25.89 | 25.87 | 25.87 | 25.75 | -0.19% | 352,699 |
| Jul 2, 2025 | 25.91 | 25.93 | 25.90 | 25.92 | 25.80 | 0.04% | 1,973,031 |
| Jul 1, 2025 | 25.93 | 25.93 | 25.89 | 25.91 | 25.79 | -0.10% | 259,602 |
| Jun 30, 2025 | 25.93 | 25.94 | 25.92 | 25.94 | 25.82 | 0.10% | 297,282 |
| Jun 27, 2025 | 25.89 | 25.92 | 25.89 | 25.91 | 25.79 | -0.31% | 328,264 |
| Jun 26, 2025 | 25.98 | 26.00 | 25.98 | 25.99 | 25.79 | 0.15% | 289,671 |
| Jun 25, 2025 | 25.94 | 25.98 | 25.93 | 25.95 | 25.75 | - | 577,078 |
| Jun 24, 2025 | 25.93 | 25.97 | 25.93 | 25.95 | 25.75 | 0.08% | 395,573 |
| Jun 23, 2025 | 25.91 | 25.94 | 25.90 | 25.93 | 25.73 | 0.15% | 361,953 |
| Jun 20, 2025 | 25.87 | 25.90 | 25.87 | 25.89 | 25.69 | 0.12% | 268,374 |
| Jun 18, 2025 | 25.88 | 25.89 | 25.86 | 25.86 | 25.66 | 0.04% | 225,771 |
| Jun 17, 2025 | 25.87 | 25.87 | 25.84 | 25.85 | 25.65 | - | 279,430 |
| Jun 16, 2025 | 25.83 | 25.86 | 25.83 | 25.85 | 25.65 | 0.04% | 283,394 |
| Jun 13, 2025 | 25.86 | 25.86 | 25.81 | 25.84 | 25.64 | -0.12% | 282,612 |
| Jun 12, 2025 | 25.86 | 25.87 | 25.85 | 25.87 | 25.67 | 0.08% | 376,707 |
| Jun 11, 2025 | 25.86 | 25.86 | 25.83 | 25.85 | 25.65 | 0.15% | 271,044 |
| Jun 10, 2025 | 25.84 | 25.84 | 25.80 | 25.81 | 25.61 | 0.02% | 288,084 |
| Jun 9, 2025 | 25.79 | 25.81 | 25.78 | 25.81 | 25.60 | 0.17% | 299,736 |
| Jun 6, 2025 | 25.78 | 25.80 | 25.76 | 25.76 | 25.56 | -0.19% | 377,739 |
| Jun 5, 2025 | 25.85 | 25.85 | 25.80 | 25.81 | 25.61 | -0.15% | 254,681 |