Capital Group Short Duration Income ETF (CGSD) Historical Stock Data
25.33 ↓0.02 (-0.08%)
As of April 25, 2024, 1:25pm EST.
Historical Data
In the past 30 trading days, CGSD is down -0.07% a day on average. There have been 11 days where Capital Group Short Duration Income ETF closed green and 19 days where CGSD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 25.33 | 25.33 | ↓$0.00 (-0.02%) | 25.30 | 25.34 | 213.14K |
| 2024-04-24 | 25.35 | 25.35 | ↓$0.01 (-0.02%) | 25.33 | 25.36 | 90.04K |
| 2024-04-23 | 25.35 | 25.36 | ↑$0.01 (0.04%) | 25.31 | 25.38 | 83.42K |
| 2024-04-22 | 25.36 | 25.33 | ↓$0.03 (-0.12%) | 25.32 | 25.36 | 74.98K |
| 2024-04-19 | 25.33 | 25.32 | ↓$0.01 (-0.04%) | 25.30 | 25.33 | 79.79K |
| 2024-04-18 | 25.30 | 25.30 | ↑$0.00 (0.00%) | 25.27 | 25.34 | 217.10K |
| 2024-04-17 | 25.43 | 25.36 | ↓$0.07 (-0.28%) | 25.31 | 25.43 | 81.87K |
| 2024-04-16 | 25.31 | 25.29 | ↓$0.02 (-0.08%) | 25.28 | 25.31 | 73.22K |
| 2024-04-15 | 25.33 | 25.30 | ↓$0.03 (-0.12%) | 25.26 | 25.33 | 86.88K |
| 2024-04-12 | 25.47 | 25.34 | ↓$0.13 (-0.53%) | 25.32 | 25.47 | 50.41K |
| 2024-04-11 | 25.34 | 25.31 | ↓$0.04 (-0.14%) | 25.29 | 25.34 | 94.52K |
| 2024-04-10 | 25.35 | 25.30 | ↓$0.05 (-0.20%) | 25.28 | 25.35 | 98.28K |
| 2024-04-09 | 25.39 | 25.41 | ↑$0.02 (0.06%) | 25.38 | 25.41 | 103.65K |
| 2024-04-08 | 25.40 | 25.38 | ↓$0.02 (-0.10%) | 25.37 | 25.40 | 188.13K |
| 2024-04-05 | 25.39 | 25.38 | ↓$0.01 (-0.04%) | 25.38 | 25.41 | 192.42K |
| 2024-04-04 | 25.41 | 25.44 | ↑$0.03 (0.12%) | 25.40 | 25.46 | 246.99K |
| 2024-04-03 | 25.46 | 25.41 | ↓$0.05 (-0.22%) | 25.36 | 25.46 | 63.12K |
| 2024-04-02 | 25.41 | 25.38 | ↓$0.03 (-0.12%) | 25.36 | 25.41 | 105.75K |
| 2024-04-01 | 25.40 | 25.36 | ↓$0.04 (-0.16%) | 25.34 | 25.40 | 91.85K |
| 2024-03-28 | 25.39 | 25.40 | ↑$0.00 (0.02%) | 25.31 | 25.41 | 86.51K |
| 2024-03-27 | 25.40 | 25.42 | ↑$0.02 (0.06%) | 25.39 | 25.42 | 184.02K |
| 2024-03-26 | 25.52 | 25.48 | ↓$0.04 (-0.16%) | 25.46 | 25.52 | 79.55K |
| 2024-03-25 | 25.52 | 25.50 | ↓$0.02 (-0.08%) | 25.48 | 25.52 | 88.56K |
| 2024-03-22 | 25.48 | 25.50 | ↑$0.02 (0.08%) | 25.47 | 25.51 | 83.48K |
| 2024-03-21 | 25.48 | 25.54 | ↑$0.06 (0.24%) | 25.47 | 25.54 | 197.26K |
| 2024-03-20 | 25.43 | 25.47 | ↑$0.04 (0.16%) | 25.41 | 25.47 | 49.77K |
| 2024-03-19 | 25.42 | 25.44 | ↑$0.02 (0.08%) | 25.40 | 25.45 | 99.01K |
| 2024-03-18 | 25.36 | 25.40 | ↑$0.04 (0.16%) | 25.36 | 25.42 | 291.27K |
| 2024-03-15 | 25.45 | 25.42 | ↓$0.03 (-0.12%) | 25.38 | 25.45 | 157.11K |
| 2024-03-14 | 25.52 | 25.39 | ↓$0.13 (-0.51%) | 25.38 | 25.52 | 122.06K |
Create an account or log in to view more rows.
$CGSD almost go time
$CGSD Bears go home!
$CGSD just go up
$CGSD keep inchin
$CGSD Buy Buy Buy
$CGSD weak
$CGSD I warned everyone this company sucks
$CGSD buy buy buy!!
$CGSD Buying more
$CGSD great sale!!!! Buy buy buy