Capital Group U.S. Multi-Sector Income ETF (CGMS) Historical Stock Data
27.06 ↓0.03 (-0.11%)
As of March 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CGMS is up 0.03% a day on average. There have been 20 days where Capital Group U.S. Multi-Sector Income ETF closed green and 10 days where CGMS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 27.03 | 26.91 | ↓$0.12 (-0.44%) | 26.90 | 27.03 | 185.43K |
2024-03-13 | 27.00 | 27.03 | ↑$0.03 (0.11%) | 27.00 | 27.05 | 203.56K |
2024-03-12 | 27.04 | 27.02 | ↓$0.02 (-0.07%) | 27.00 | 27.04 | 160.13K |
2024-03-11 | 27.02 | 27.05 | ↑$0.03 (0.11%) | 27.01 | 27.05 | 148.11K |
2024-03-08 | 27.02 | 27.01 | ↓$0.01 (-0.04%) | 27.01 | 27.08 | 224.15K |
2024-03-07 | 27.08 | 27.01 | ↓$0.07 (-0.26%) | 26.99 | 27.08 | 176.48K |
2024-03-06 | 26.94 | 26.96 | ↑$0.02 (0.07%) | 26.94 | 26.99 | 110.31K |
2024-03-05 | 26.92 | 26.94 | ↑$0.02 (0.07%) | 26.89 | 26.97 | 186.52K |
2024-03-04 | 26.87 | 26.89 | ↑$0.02 (0.07%) | 26.83 | 26.89 | 160.42K |
2024-03-01 | 26.80 | 26.88 | ↑$0.08 (0.30%) | 26.75 | 26.89 | 194.11K |
2024-02-29 | 26.79 | 26.80 | ↑$0.01 (0.04%) | 26.77 | 26.82 | 140.53K |
2024-02-28 | 26.84 | 26.91 | ↑$0.07 (0.26%) | 26.84 | 26.91 | 137.98K |
2024-02-27 | 26.89 | 26.90 | ↑$0.01 (0.04%) | 26.86 | 26.91 | 235.94K |
2024-02-26 | 26.96 | 26.88 | ↓$0.08 (-0.30%) | 26.86 | 26.96 | 197.27K |
2024-02-23 | 26.96 | 26.98 | ↑$0.02 (0.07%) | 26.91 | 26.99 | 161.75K |
2024-02-22 | 26.90 | 26.93 | ↑$0.03 (0.11%) | 26.86 | 26.93 | 282.09K |
2024-02-21 | 26.92 | 26.96 | ↑$0.04 (0.15%) | 26.82 | 26.96 | 368.31K |
2024-02-20 | 26.87 | 26.91 | ↑$0.04 (0.15%) | 26.83 | 26.91 | 354.28K |
2024-02-16 | 26.82 | 26.83 | ↑$0.01 (0.04%) | 26.78 | 26.83 | 277.41K |
2024-02-15 | 26.87 | 26.90 | ↑$0.03 (0.11%) | 26.81 | 26.90 | 259.12K |
2024-02-14 | 26.75 | 26.79 | ↑$0.04 (0.15%) | 26.73 | 26.80 | 90.85K |
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