Capital Group Dividend Value ETF Historical Data - CGDV

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.18	0.527395253443	34.13	34.61	33.92	1460907	34.28762953	SP
4	0.96	2.87856071964	33.35	34.61	32.86	1536337	33.60157296	SP
12	2.17	6.75171126322	32.14	34.61	31.48	1702693	33.11689087	SP
26	4.28	14.2524142524	30.03	34.61	29.85	1580632	32.21040143	SP
52	6.45	23.1514716439	27.86	34.61	25.47	1635710	29.80440185	SP
156	10.38	43.3765148349	23.93	34.61	20.41	1054755	27.83714804	SP
260	10.38	43.3765148349	23.93	34.61	20.41	1054755	27.83714804	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721687400	34.3	0.32	0.94	34.2	34.32	34.05	1307129
1721428200	33.98	-0.2	-0.59	34.134	34.23	33.92	725870
1721341800	34.18	-0.13	-0.38	34.34	34.61	34.085	2229927
1721255400	34.31	-0.24	-0.69	34.37	34.56	34.3	1462057
1721169000	34.55	0.53	1.56	34.13	34.56	34.122	1579554
1721082600	34.02	0.09	0.27	34.04	34.1663	33.955	1101499
1720823400	33.93	0.1	0.30	33.9	34.13	33.87	1299490
1720737000	33.83	0.13	0.39	33.71	33.865	33.71	2402193
1720650600	33.7	0.35	1.05	33.4	33.71	33.38	1649320
1720564200	33.35	-0.02	-0.06	33.4	33.47	33.314999	1188431
1720477800	33.369999	0.05	0.15	33.38	33.479999	33.295	1202056
1720218600	33.32	0.08	0.24	33.29	33.335	33.125	1243368
1720040640	33.24	0.12	0.36	33.159999	33.295	33.14	1596964
1719959400	33.119999	0.16	0.49	32.9	33.119999	32.86	1908312
1719873000	32.96	-0.04	-0.12	33.09	33.189999	32.875	2063100
1719613800	33	-0.16	-0.48	33.119999	33.255	32.88	1472590
1719527400	33.159999	-0.05	-0.15	33.229999	33.244999	33.049999	2017081
1719441000	33.21	0.01	0.03	33.11	33.25	33.009999	1485977
1719354600	33.2	-0.13	-0.39	33.35	33.35	33.13	1255481
1719268200	33.33	0.1	0.30	33.31	33.5566	33.31	1253265
1719009000	33.229999	-0.09	-0.27	33.32	33.32	33.1402	1232377
1718922600	33.32	-0.02	-0.06	33.34	33.38	33.22	1440207
1718749800	33.34	-0.01	-0.03	33.32	33.409999	33.2701	1404263
1718663400	33.35	0.32	0.97	33.03	33.409999	32.975	2060037
1718404200	33.03	-0.05	-0.15	32.96	33.034999	32.784999	1298771
1718317800	33.08	-0.02	-0.06	33.299999	33.299999	32.9401	1819373
1718231400	33.1	0.21	0.64	33.22	33.304499	33.03	1840270
1718145000	32.89	-0.11	-0.33	32.909999	32.909999	32.655	1255327
1718058600	33	0.08	0.24	32.88	33	32.8462	1382736
1717799400	32.92	-0.02	-0.06	32.869999	33.09	32.79	1643984
1717713000	32.939999	-0.04	-0.12	32.96	33	32.819	1320856
1717626600	32.979999	0.36	1.10	32.77	32.9801	32.64	2061191
1717540200	32.619999	-0.05	-0.15	32.59	32.674999	32.420099	2295190
1717453800	32.67	-0.19	-0.58	32.96	32.96	32.39	1778977
1717194600	32.86	0.25	0.77	32.659999	32.86	32.34	2397961
1717108200	32.61	0.02	0.06	32.56	32.68	32.516399	1486088
1717021800	32.59	-0.41	-1.24	32.75	32.75	32.57	1717154
1716935400	33	-0.09	-0.27	33.11	33.119999	32.835	1495329
1716589800	33.09	0.26	0.79	32.95	33.15	32.909999	1064284
1716503400	32.83	-0.31	-0.94	33.27	33.27	32.7301	1433024
1716417000	33.14	-0.15	-0.45	33.22	33.28	33.049999	1707124
1716330600	33.29	0.03	0.09	33.2	33.314999	33.159999	2773905
1716244200	33.259999	0.05	0.15	33.229999	33.4	33.229999	7820372
1715985000	33.21	0.03	0.09	33.2	33.229	33.11	870099
1715898600	33.18	-0.19	-0.57	33.33	33.3799	33.159999	1651203
1715812200	33.369999	0.36	1.09	33.17	33.38	33.0606	1692743
1715725800	33.009999	0.2	0.61	32.89	33.04	32.82	1343153
1715639400	32.81	-0.08	-0.24	32.979999	33	32.79	1635686
1715380200	32.89	0.08	0.24	32.93	33	32.8224	2122980
1715293800	32.81	0.1	0.31	32.68	32.8299	32.619999	1881141
1715207400	32.71	0.07	0.21	32.6	32.74	32.52	1767111
1715121000	32.64	0.06	0.18	32.75	32.78	32.61	1532949
1715034600	32.58	0.36	1.12	32.4	32.58	32.369999	1532501
1714775400	32.22	0.42	1.32	32.21	32.275	32.03	1421479
1714689000	31.8	0.22	0.70	31.75	31.875	31.48	1365191
1714602600	31.58	-0.15	-0.47	31.64	32.02	31.555	1808940
1714516200	31.73	-0.62	-1.92	32.14	32.205	31.715	1255864
1714429800	32.35	0.24	0.75	32.229999	32.35	32.165	1433375
1714170600	32.11	0.17	0.53	32.02	32.1799	32	1274065
1714084200	31.94	0.06	0.19	31.64	32.006999	31.55	2040961
1713997800	31.88	-0.02	-0.06	31.94	31.94	31.67	1691527
1713911400	31.9	0.54	1.72	31.56	31.93	31.5	2793293

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Capital Group Dividend Value ETF (CGDV)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Capital Group Dividend Value ETF (CGDV) Historical

Capital Group Dividend Value ETF (CGDV)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History