Capital Group Dividend Growers ETF (NY:CGDG)

33.47 +0.19 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2025 33.24 33.36 33.16 33.28 481,960 +0.08(+0.24%)
Jun 10, 2025 33.15 33.21 33.09 33.20 621,599 +0.14(+0.42%)
Jun 09, 2025 33.05 33.15 32.96 33.06 447,219 +0.00(+0.00%)
Jun 06, 2025 33.07 33.14 32.98 33.06 387,075 +0.09(+0.27%)
Jun 05, 2025 33.11 33.11 32.92 32.97 572,705 +0.02(+0.06%)
Jun 04, 2025 32.99 33.06 32.93 32.95 649,231 +0.07(+0.21%)
Jun 03, 2025 32.77 32.90 32.65 32.88 949,235 -0.02(-0.06%)
Jun 02, 2025 32.67 32.91 32.53 32.90 532,993 +0.26(+0.80%)
May 30, 2025 32.58 32.69 32.39 32.64 571,176 +0.05(+0.15%)
May 29, 2025 32.65 32.65 32.38 32.59 737,059 +0.13(+0.40%)
May 28, 2025 32.59 32.59 32.41 32.46 428,787 -0.22(-0.67%)
May 27, 2025 32.62 32.70 32.52 32.68 315,074 +0.41(+1.27%)
May 23, 2025 32.02 32.33 32.00 32.27 299,342 +0.07(+0.22%)
May 22, 2025 32.13 36.65 32.07 32.20 585,001 +0.00(+0.00%)
May 21, 2025 32.49 32.56 32.19 32.20 430,973 -0.32(-0.98%)
May 20, 2025 32.49 32.55 32.43 32.52 326,961 +0.05(+0.15%)
May 19, 2025 32.18 32.47 32.18 32.47 230,147 +0.19(+0.59%)
May 16, 2025 32.18 32.28 32.07 32.28 292,761 +0.18(+0.56%)
May 15, 2025 31.82 32.12 31.82 32.10 279,112 +0.39(+1.23%)
May 14, 2025 31.87 31.87 31.65 31.71 312,584 -0.10(-0.31%)
May 13, 2025 31.84 31.93 31.73 31.81 3,001,891 +0.01(+0.03%)
May 12, 2025 31.81 31.83 31.63 31.80 424,542 +0.25(+0.79%)
May 09, 2025 31.75 31.75 31.50 31.55 336,261 -0.04(-0.13%)
May 08, 2025 31.78 31.79 31.54 31.59 443,376 -0.15(-0.47%)
May 07, 2025 31.70 31.98 31.60 31.74 404,098 +0.07(+0.22%)
May 06, 2025 31.69 31.79 31.56 31.67 755,165 -0.07(-0.22%)
May 05, 2025 31.74 31.83 31.67 31.74 600,806 +0.00(+0.00%)
May 02, 2025 31.70 31.78 31.58 31.74 313,367 +0.50(+1.60%)
May 01, 2025 31.40 31.40 31.18 31.24 520,171 -0.06(-0.19%)
Apr 30, 2025 31.06 31.36 30.84 31.30 919,711 +0.13(+0.42%)
Apr 29, 2025 31.06 31.23 31.02 31.17 348,528 +0.11(+0.35%)
Apr 28, 2025 30.93 31.08 30.84 31.06 273,833 +0.17(+0.55%)
Apr 25, 2025 30.84 30.92 30.67 30.89 842,228 +0.01(+0.03%)
Apr 24, 2025 30.58 30.89 30.45 30.88 328,608 +0.37(+1.21%)
Apr 23, 2025 30.63 30.79 30.39 30.51 394,165 +0.26(+0.86%)
Apr 22, 2025 30.08 30.33 30.03 30.25 351,559 +0.40(+1.34%)
Apr 21, 2025 30.16 30.16 29.58 29.85 396,624 -0.33(-1.09%)
Apr 17, 2025 30.17 30.36 30.07 30.18 613,693 +0.16(+0.53%)
Apr 16, 2025 30.19 30.33 29.84 30.02 460,906 -0.17(-0.56%)
Apr 15, 2025 30.20 30.33 30.14 30.19 468,910 +0.12(+0.40%)
Apr 14, 2025 30.14 30.18 29.83 30.07 404,305 +0.26(+0.87%)
Apr 11, 2025 29.36 29.86 29.19 29.81 420,702 +0.66(+2.26%)
Apr 10, 2025 29.43 29.43 28.59 29.15 657,365 -0.67(-2.25%)
Apr 09, 2025 27.89 31.26 27.73 29.82 1,032,300 +1.80(+6.42%)
Apr 08, 2025 29.05 29.06 27.72 28.02 490,699 -0.47(-1.65%)
Apr 07, 2025 28.05 29.13 27.62 28.49 1,456,380 -0.28(-0.97%)
Apr 04, 2025 29.79 29.79 28.75 28.77 718,513 -1.70(-5.58%)
Apr 03, 2025 30.65 30.95 30.47 30.47 671,401 -0.63(-2.03%)
Apr 02, 2025 30.88 31.11 30.82 31.10 349,992 +0.12(+0.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.