Capital Group Dividend Value ETF (CGDV) Historical Stock Data
26.47 ↓0.16 (-0.60%)
As of September 29, 2023, 3:56pm EST.
Historical Data
In the past 30 trading days, CGDV is down -0.13% 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 |
|---|---|---|---|---|---|---|
| 2023-09-29 | 26.81 | 26.47 | ↓$0.34 (-1.27%) | 26.38 | 26.81 | 3.73M |
| 2023-09-28 | 26.45 | 26.63 | ↑$0.18 (0.68%) | 26.41 | 26.79 | 31.58M |
| 2023-09-27 | 26.53 | 26.56 | ↑$0.03 (0.11%) | 26.33 | 26.65 | 1.20M |
| 2023-09-26 | 26.56 | 26.43 | ↓$0.13 (-0.49%) | 26.39 | 26.64 | 1.27M |
| 2023-09-25 | 26.54 | 26.72 | ↑$0.18 (0.68%) | 26.50 | 26.73 | 1.04M |
| 2023-09-22 | 26.74 | 26.64 | ↓$0.10 (-0.37%) | 26.61 | 26.78 | 1.11M |
| 2023-09-21 | 26.91 | 26.67 | ↓$0.24 (-0.89%) | 26.66 | 26.92 | 0.94M |
| 2023-09-20 | 27.37 | 27.06 | ↓$0.31 (-1.13%) | 27.06 | 27.41 | 1M |
| 2023-09-19 | 27.28 | 27.29 | ↑$0.01 (0.04%) | 27.12 | 27.34 | 0.94M |
| 2023-09-18 | 27.28 | 27.33 | ↑$0.05 (0.18%) | 27.25 | 27.42 | 751.44K |
| 2023-09-15 | 27.46 | 27.28 | ↓$0.18 (-0.66%) | 27.23 | 27.46 | 0.91M |
| 2023-09-14 | 27.44 | 27.55 | ↑$0.11 (0.40%) | 27.39 | 27.57 | 1.01M |
| 2023-09-13 | 27.47 | 27.27 | ↓$0.20 (-0.73%) | 27.18 | 27.47 | 1.21M |
| 2023-09-12 | 27.36 | 27.32 | ↓$0.04 (-0.15%) | 27.29 | 27.48 | 1.18M |
| 2023-09-11 | 27.46 | 27.41 | ↓$0.05 (-0.18%) | 27.31 | 27.48 | 709.61K |
| 2023-09-08 | 27.31 | 27.33 | ↑$0.02 (0.07%) | 27.28 | 27.41 | 0.92M |
| 2023-09-07 | 27.23 | 27.28 | ↑$0.05 (0.18%) | 27.19 | 27.32 | 1.34M |
| 2023-09-06 | 27.37 | 27.32 | ↓$0.05 (-0.18%) | 27.19 | 27.39 | 1.65M |
| 2023-09-05 | 27.61 | 27.41 | ↓$0.20 (-0.72%) | 27.40 | 27.61 | 1.65M |
| 2023-09-01 | 27.76 | 27.63 | ↓$0.13 (-0.47%) | 27.54 | 27.80 | 1.46M |
| 2023-08-31 | 27.66 | 27.61 | ↓$0.05 (-0.18%) | 27.60 | 27.73 | 855.41K |
| 2023-08-30 | 27.55 | 27.60 | ↑$0.05 (0.18%) | 27.50 | 27.66 | 1.11M |
| 2023-08-29 | 27.17 | 27.52 | ↑$0.35 (1.29%) | 27.12 | 27.53 | 1.27M |
| 2023-08-28 | 27.13 | 27.18 | ↑$0.05 (0.18%) | 27.05 | 27.22 | 2.30M |
| 2023-08-25 | 26.98 | 26.97 | ↓$0.01 (-0.04%) | 26.68 | 27.04 | 1.37M |
| 2023-08-24 | 27.31 | 26.87 | ↓$0.44 (-1.61%) | 26.86 | 27.34 | 1.09M |
| 2023-08-23 | 27.01 | 27.23 | ↑$0.22 (0.81%) | 26.98 | 27.26 | 1.13M |
| 2023-08-22 | 27.08 | 26.96 | ↓$0.12 (-0.44%) | 26.92 | 27.10 | 0.98M |
| 2023-08-21 | 26.91 | 27.00 | ↑$0.09 (0.33%) | 26.77 | 27.04 | 0.91M |
| 2023-08-18 | 26.71 | 26.87 | ↑$0.16 (0.60%) | 26.71 | 26.91 | 1.52M |
Create an account or log in to view more rows.
$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.
$CGDV wow! I sold too early
$CGDV I love you!
$CGDV money comes and goes but your story stays with you the rest of your life. Apes for life ??
$CGDV we need to get moving
$CGDV let’s ride
$CGDV called it