Capital Group U.S. Multi-Sector Income ETF (CGMS) Historical Stock Data
26.78 ↑0.10 (0.37%)
As of April 26, 2024, 3:40pm EST.
Historical Data
In the past 30 trading days, CGMS is down -0.02% a day on average. There have been 13 days where Capital Group U.S. Multi-Sector Income ETF closed green and 17 days where CGMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 26.70 | 26.78 | ↑$0.08 (0.30%) | 26.69 | 26.78 | 135.45K |
| 2024-04-25 | 26.59 | 26.68 | ↑$0.09 (0.34%) | 26.55 | 26.68 | 572.73K |
| 2024-04-24 | 26.75 | 26.72 | ↓$0.03 (-0.11%) | 26.67 | 26.75 | 259.50K |
| 2024-04-23 | 26.74 | 26.80 | ↑$0.06 (0.22%) | 26.70 | 26.82 | 612.12K |
| 2024-04-22 | 26.69 | 26.71 | ↑$0.02 (0.07%) | 26.62 | 26.72 | 326.47K |
| 2024-04-19 | 26.71 | 26.61 | ↓$0.10 (-0.37%) | 26.60 | 26.71 | 107.55K |
| 2024-04-18 | 26.60 | 26.59 | ↓$0.01 (-0.04%) | 26.56 | 26.60 | 289.55K |
| 2024-04-17 | 26.58 | 26.61 | ↑$0.03 (0.11%) | 26.57 | 26.67 | 797.18K |
| 2024-04-16 | 26.55 | 26.54 | ↓$0.01 (-0.04%) | 26.49 | 26.57 | 137.84K |
| 2024-04-15 | 26.73 | 26.60 | ↓$0.13 (-0.49%) | 26.56 | 26.73 | 231.65K |
| 2024-04-12 | 26.80 | 26.75 | ↓$0.05 (-0.21%) | 26.73 | 26.80 | 157.57K |
| 2024-04-11 | 26.77 | 26.72 | ↓$0.05 (-0.21%) | 26.68 | 26.79 | 294.07K |
| 2024-04-10 | 26.87 | 26.74 | ↓$0.13 (-0.48%) | 26.73 | 26.87 | 169.67K |
| 2024-04-09 | 26.98 | 26.98 | ↑$0.00 (0.00%) | 26.93 | 27.00 | 177.09K |
| 2024-04-08 | 26.94 | 26.91 | ↓$0.04 (-0.13%) | 26.86 | 26.94 | 193.71K |
| 2024-04-05 | 26.91 | 26.88 | ↓$0.03 (-0.11%) | 26.87 | 26.92 | 348.95K |
| 2024-04-04 | 26.96 | 26.95 | ↓$0.01 (-0.04%) | 26.91 | 26.96 | 178.91K |
| 2024-04-03 | 26.85 | 26.93 | ↑$0.08 (0.30%) | 26.82 | 26.93 | 360.37K |
| 2024-04-02 | 26.88 | 26.89 | ↑$0.01 (0.04%) | 26.81 | 26.89 | 222.05K |
| 2024-04-01 | 26.99 | 26.91 | ↓$0.08 (-0.30%) | 26.89 | 26.99 | 334.65K |
| 2024-03-28 | 26.96 | 27.04 | ↑$0.08 (0.30%) | 26.89 | 27.07 | 224.63K |
| 2024-03-27 | 26.99 | 27.06 | ↑$0.07 (0.26%) | 26.95 | 27.06 | 170.63K |
| 2024-03-26 | 27.11 | 27.09 | ↓$0.02 (-0.07%) | 27.07 | 27.11 | 307.08K |
| 2024-03-25 | 27.11 | 27.10 | ↓$0.01 (-0.04%) | 27.08 | 27.11 | 205.88K |
| 2024-03-22 | 27.16 | 27.15 | ↓$0.01 (-0.04%) | 27.13 | 27.16 | 278K |
| 2024-03-21 | 27.19 | 27.10 | ↓$0.09 (-0.33%) | 27.08 | 27.19 | 246.57K |
| 2024-03-20 | 27.03 | 27.11 | ↑$0.08 (0.30%) | 26.99 | 27.11 | 303.75K |
| 2024-03-19 | 26.94 | 27.01 | ↑$0.07 (0.26%) | 26.93 | 27.03 | 145.30K |
| 2024-03-18 | 26.97 | 26.94 | ↓$0.04 (-0.13%) | 26.91 | 27.04 | 347.18K |
| 2024-03-15 | 26.89 | 26.91 | ↑$0.02 (0.07%) | 26.88 | 26.93 | 167.67K |
Create an account or log in to view more rows.
$CGMS slap the ask.
$CGMS This stock is the golden ticket.
$CGMS volume = money
$CGMS warming up
$CGMS Shorts are calling in all the favors
$CGMS Here we go!!!
$CGMS bear trap
$CGMS whelp. you win this round. goodluck
$CGMS buy and hodl friends. we may be early
but we are not wrong. very soon.
$CGMS Yolo