Capital Group Dividend Value ETF (CGDV) Historical Stock Data
43.90 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CGDV is up 0.04% a day on average. There have been 15 days where Capital Group Dividend Value ETF closed green and 15 days where CGDV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-10 | 42.92 | 43.22 | ↑$0.30 (0.70%) | 42.82 | 43.25 | 3.81M |
| 2025-11-07 | 42.27 | 42.58 | ↑$0.31 (0.73%) | 41.94 | 42.58 | 3.63M |
| 2025-11-06 | 42.59 | 42.34 | ↓$0.25 (-0.59%) | 42.27 | 42.65 | 4.80M |
| 2025-11-05 | 42.47 | 42.58 | ↑$0.11 (0.26%) | 42.45 | 42.89 | 3.45M |
| 2025-11-04 | 42.40 | 42.45 | ↑$0.05 (0.12%) | 42.30 | 42.68 | 3.87M |
| 2025-11-03 | 42.82 | 42.75 | ↓$0.07 (-0.16%) | 42.50 | 42.83 | 3.61M |
| 2025-10-31 | 42.79 | 42.66 | ↓$0.13 (-0.30%) | 42.48 | 42.80 | 3.24M |
| 2025-10-30 | 42.94 | 42.67 | ↓$0.27 (-0.63%) | 42.66 | 43.02 | 4.76M |
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