Capital Group Dividend Value ETF (CGDV) Historical Stock Data
32.22 ↑0.42 (1.32%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CGDV is down -0.13% a day on average. There have been 12 days where Capital Group Dividend Value ETF closed green and 18 days where CGDV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 31.75 | 31.80 | ↑$0.05 (0.16%) | 31.49 | 31.88 | 1.37M |
| 2024-05-01 | 31.64 | 31.58 | ↓$0.06 (-0.19%) | 31.56 | 32.02 | 1.81M |
| 2024-04-30 | 32.14 | 31.73 | ↓$0.41 (-1.28%) | 31.72 | 32.21 | 1.26M |
| 2024-04-29 | 32.23 | 32.35 | ↑$0.12 (0.37%) | 32.17 | 32.35 | 1.43M |
| 2024-04-26 | 32.02 | 32.11 | ↑$0.09 (0.28%) | 32.01 | 32.18 | 1.27M |
| 2024-04-25 | 31.64 | 31.94 | ↑$0.30 (0.95%) | 31.55 | 32.01 | 2.11M |
| 2024-04-24 | 31.94 | 31.88 | ↓$0.06 (-0.19%) | 31.67 | 31.94 | 1.69M |
| 2024-04-23 | 31.56 | 31.90 | ↑$0.34 (1.08%) | 31.51 | 31.92 | 2.80M |
| 2024-04-22 | 31.23 | 31.36 | ↑$0.13 (0.42%) | 31.15 | 31.52 | 1.45M |
| 2024-04-19 | 31.22 | 31.10 | ↓$0.12 (-0.38%) | 31.03 | 31.35 | 1.59M |
| 2024-04-18 | 31.40 | 31.20 | ↓$0.20 (-0.64%) | 31.18 | 31.56 | 1.81M |
| 2024-04-17 | 31.60 | 31.29 | ↓$0.31 (-0.98%) | 31.18 | 31.64 | 1.61M |
| 2024-04-16 | 31.50 | 31.46 | ↓$0.04 (-0.13%) | 31.33 | 31.60 | 1.46M |
| 2024-04-15 | 32.09 | 31.50 | ↓$0.59 (-1.84%) | 31.41 | 32.16 | 2.04M |
| 2024-04-12 | 32.06 | 31.80 | ↓$0.26 (-0.81%) | 31.69 | 32.11 | 1.43M |
| 2024-04-11 | 32.23 | 32.30 | ↑$0.07 (0.22%) | 31.97 | 32.41 | 1.20M |
| 2024-04-10 | 32.05 | 32.13 | ↑$0.08 (0.25%) | 32.00 | 32.24 | 1.73M |
| 2024-04-09 | 32.62 | 32.46 | ↓$0.16 (-0.49%) | 32.14 | 32.62 | 1.56M |
| 2024-04-08 | 32.52 | 32.49 | ↓$0.03 (-0.09%) | 32.42 | 32.55 | 1.17M |
| 2024-04-05 | 32.13 | 32.44 | ↑$0.31 (0.96%) | 32.11 | 32.53 | 1.55M |
| 2024-04-04 | 32.67 | 32.06 | ↓$0.61 (-1.87%) | 32.02 | 32.74 | 1.76M |
| 2024-04-03 | 32.22 | 32.42 | ↑$0.20 (0.62%) | 32.22 | 32.50 | 1.53M |
| 2024-04-02 | 32.31 | 32.27 | ↓$0.04 (-0.12%) | 32.17 | 32.32 | 1.52M |
| 2024-04-01 | 32.56 | 32.50 | ↓$0.06 (-0.18%) | 32.43 | 32.61 | 1.64M |
| 2024-03-28 | 32.51 | 32.50 | ↓$0.01 (-0.03%) | 32.43 | 32.56 | 3.05M |
| 2024-03-27 | 32.37 | 32.58 | ↑$0.21 (0.65%) | 32.30 | 32.58 | 1.29M |
| 2024-03-26 | 32.34 | 32.18 | ↓$0.16 (-0.49%) | 32.17 | 32.38 | 1.16M |
| 2024-03-25 | 32.27 | 32.24 | ↓$0.03 (-0.09%) | 32.20 | 32.32 | 1.01M |
| 2024-03-22 | 32.45 | 32.33 | ↓$0.12 (-0.37%) | 32.31 | 32.54 | 1M |
| 2024-03-21 | 32.41 | 32.47 | ↑$0.06 (0.19%) | 32.41 | 32.60 | 1.22M |
Create an account or log in to view more rows.
$CGDV the time is near
$CGDV green shoots
$CGDV When in doubt...
$CGDV Fuk the 1% even though i feel like the 1%
$CGDV let’s go baby!
$CGDV hold and buy… go green go!!!
$CGDV watch for another rejection up here
$CGDV do what the markets tells you to do not the other way around
$CGDV I like the stock!
$CGDV Hold on to your Butts.