Capital Group Dividend Value ETF (CGDV) Historical Stock Data
44.10 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CGDV is down -0.01% a day on average. There have been 14 days where Capital Group Dividend Value ETF closed green and 16 days where CGDV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 43.93 | 44.10 | ↑$0.17 (0.39%) | 43.93 | 44.11 | 4.40M |
| 2025-12-22 | 43.90 | 43.96 | ↑$0.06 (0.14%) | 43.79 | 43.97 | 4.88M |
| 2025-12-19 | 43.34 | 43.62 | ↑$0.28 (0.65%) | 43.34 | 43.72 | 4.62M |
| 2025-12-18 | 43.30 | 43.26 | ↓$0.04 (-0.09%) | 43.22 | 43.55 | 5.41M |
| 2025-12-17 | 43.34 | 42.91 | ↓$0.43 (-0.99%) | 42.88 | 43.35 | 4.67M |
| 2025-12-16 | 43.45 | 43.28 | ↓$0.17 (-0.39%) | 43.06 | 43.49 | 5.23M |
| 2025-12-15 | 43.65 | 43.53 | ↓$0.12 (-0.27%) | 43.40 | 43.70 | 4.29M |
| 2025-12-12 | 43.80 | 43.46 | ↓$0.34 (-0.78%) | 43.32 | 43.80 | 4.06M |
| 2025-12-11 | 43.64 | 43.90 | ↑$0.26 (0.60%) | 43.53 | 43.93 | 3.82M |
| 2025-12-10 | 43.30 | 43.78 | ↑$0.48 (1.11%) | 43.22 | 43.85 | 4.67M |
| 2025-12-09 | 43.51 | 43.33 | ↓$0.18 (-0.41%) | 43.31 | 43.62 | 3.86M |
| 2025-12-08 | 43.74 | 43.54 | ↓$0.20 (-0.46%) | 43.45 | 43.74 | 3.01M |
| 2025-12-05 | 43.73 | 43.64 | ↓$0.09 (-0.21%) | 43.60 | 43.85 | 3.82M |
| 2025-12-04 | 43.71 | 43.67 | ↓$0.04 (-0.09%) | 43.51 | 43.74 | 4M |
| 2025-12-03 | 43.43 | 43.62 | ↑$0.19 (0.44%) | 43.36 | 43.65 | 3.94M |
| 2025-12-02 | 43.52 | 43.44 | ↓$0.08 (-0.18%) | 43.33 | 43.56 | 5.11M |
| 2025-12-01 | 43.59 | 43.42 | ↓$0.17 (-0.39%) | 43.38 | 43.67 | 3.59M |
| 2025-11-28 | 43.65 | 43.84 | ↑$0.19 (0.44%) | 43.65 | 43.86 | 1.71M |
| 2025-11-26 | 43.45 | 43.67 | ↑$0.22 (0.51%) | 43.44 | 43.81 | 3.73M |
| 2025-11-25 | 42.82 | 43.32 | ↑$0.50 (1.17%) | 42.60 | 43.39 | 5.30M |
| 2025-11-24 | 42.42 | 42.68 | ↑$0.26 (0.61%) | 42.30 | 42.78 | 3.35M |
| 2025-11-21 | 42.07 | 42.26 | ↑$0.19 (0.45%) | 41.81 | 42.56 | 6.48M |
| 2025-11-20 | 43.03 | 41.94 | ↓$1.09 (-2.53%) | 41.91 | 43.17 | 6.27M |
| 2025-11-19 | 42.38 | 42.50 | ↑$0.12 (0.28%) | 42.27 | 42.69 | 4.98M |
| 2025-11-18 | 42.43 | 42.35 | ↓$0.08 (-0.19%) | 42.11 | 42.63 | 5.68M |
| 2025-11-17 | 42.74 | 42.54 | ↓$0.20 (-0.47%) | 42.36 | 42.95 | 3.50M |
| 2025-11-14 | 42.45 | 42.88 | ↑$0.43 (1.01%) | 42.34 | 43.01 | 5.10M |
| 2025-11-13 | 43.30 | 42.85 | ↓$0.45 (-1.04%) | 42.75 | 43.35 | 4.27M |
| 2025-11-12 | 43.49 | 43.47 | ↓$0.02 (-0.05%) | 43.36 | 43.56 | 4.51M |
| 2025-11-11 | 43.18 | 43.37 | ↑$0.19 (0.44%) | 43.13 | 43.45 | 3.93M |
Create an account or log in to view more rows.
$CGDV the market is selling off
$CGDV go to the bathroom
come back to green! I like it!
$CGDV CHUG CHUG CHUG
$CGDV so tired of this pos let's fly already
$CGDV to the moon!!! lfG
$CGDV do what the markets tells you to do not the other way around
$CGDV GET IN mofos!!!
$CGDV overvalued
$CGDV prepare your cash to buy dip
$CGDV unstoppable up wow