Capital Group Short Duration Income ETF (CGSD)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.0391083300743 | 25.57 | 25.66 | 25.41 | 197835 | 25.5956282 | SP |
| 4 | 0.08 | 0.313725490196 | 25.5 | 25.66 | 25.38 | 173115 | 25.4953913 | SP |
| 12 | 0.21 | 0.827749310209 | 25.37 | 25.66 | 25.21 | 181605 | 25.43067552 | SP |
| 26 | 0.11 | 0.431880643895 | 25.47 | 25.66 | 25.21 | 150709 | 25.43088754 | SP |
| 52 | 0.34 | 1.3470681458 | 25.24 | 25.66 | 24.97 | 131849 | 25.34483433 | SP |
| 156 | 0.43 | 1.7097415507 | 25.15 | 25.94 | 24.97 | 110913 | 25.36695345 | SP |
| 260 | 0.43 | 1.7097415507 | 25.15 | 25.94 | 24.97 | 110913 | 25.36695345 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 25.58 | -0.01 | -0.04 | 25.66 | 25.66 | 25.565 | 176132 |
| 1721255400 | 25.59 | -0.03 | -0.12 | 25.61 | 25.61 | 25.57 | 121653 |
| 1721169000 | 25.62 | 0.02 | 0.08 | 25.62 | 25.62 | 25.59 | 135477 |
| 1721082600 | 25.6 | 0.01 | 0.04 | 25.65 | 25.65 | 25.59 | 326428 |
| 1720823400 | 25.59 | 0.04 | 0.16 | 25.57 | 25.59 | 25.56 | 229484 |
| 1720737000 | 25.55 | 0.06 | 0.24 | 25.57 | 25.57 | 25.54 | 129258 |
| 1720650600 | 25.49 | -0.01 | -0.04 | 25.52 | 25.52 | 25.4801 | 94509 |
| 1720564200 | 25.5 | 0.02 | 0.08 | 25.48 | 25.5 | 25.46 | 142156 |
| 1720477800 | 25.48 | -0.01 | -0.04 | 25.54 | 25.54 | 25.46 | 191211 |
| 1720218600 | 25.49 | 0.02 | 0.08 | 25.53 | 25.53 | 25.45 | 172610 |
| 1720040640 | 25.47 | 0.05 | 0.20 | 25.41 | 25.47 | 25.405 | 78632 |
| 1719959400 | 25.42 | 0.03 | 0.12 | 25.45 | 25.45 | 25.4 | 145896 |
| 1719873000 | 25.39 | -0.02 | -0.08 | 25.41 | 25.41 | 25.38 | 140701 |
| 1719613800 | 25.41 | 0.02 | 0.08 | 25.41 | 25.43 | 25.39 | 294586 |
| 1719527400 | 25.39 | -0.08 | -0.31 | 25.44 | 25.44 | 25.38 | 323025 |
| 1719441000 | 25.47 | -0.01 | -0.04 | 25.51 | 25.51 | 25.43 | 281154 |
| 1719354600 | 25.48 | 0.01 | 0.04 | 25.5 | 25.5 | 25.46 | 70724 |
| 1719268200 | 25.47 | 0.01 | 0.04 | 25.53 | 25.53 | 25.46 | 110473 |
| 1719009000 | 25.46 | 0.01 | 0.04 | 25.5 | 25.5 | 25.45 | 125068 |
| 1718922600 | 25.45 | -0.02 | -0.08 | 25.54 | 25.54 | 25.43 | 130752 |
| 1718749800 | 25.47 | 0.04 | 0.16 | 25.46 | 25.48 | 25.46 | 156478 |
| 1718663400 | 25.43 | -0.04 | -0.16 | 25.43 | 25.44 | 25.42 | 521574 |
| 1718404200 | 25.47 | 0.01 | 0.04 | 25.47 | 25.475 | 25.445 | 140213 |
| 1718317800 | 25.46 | 0 | 0.00 | 25.53 | 25.53 | 25.4501 | 118218 |
| 1718231400 | 25.46 | 0.02 | 0.08 | 25.48 | 25.495 | 25.44 | 235818 |
| 1718145000 | 25.44 | 0.06 | 0.24 | 25.42 | 25.44 | 25.3899 | 158827 |
| 1718058600 | 25.38 | 0.02 | 0.08 | 25.4 | 25.4 | 25.35 | 213749 |
| 1717799400 | 25.36 | -0.07 | -0.28 | 25.46 | 25.46 | 25.35 | 140940 |
| 1717713000 | 25.43 | 0 | 0.00 | 25.5 | 25.5 | 25.41 | 100811 |
| 1717626600 | 25.43 | 0.02 | 0.08 | 25.44 | 25.44 | 25.38 | 277455 |
| 1717540200 | 25.41 | 0.01 | 0.04 | 25.42 | 25.42 | 25.381 | 168051 |
| 1717453800 | 25.4 | 0.04 | 0.16 | 25.51 | 25.51 | 25.36 | 79762 |
| 1717194600 | 25.36 | -0.06 | -0.22 | 25.33 | 25.37 | 25.325 | 145526 |
| 1717108200 | 25.415 | 0.04 | 0.14 | 25.4 | 25.425 | 25.4 | 95467 |
| 1717021800 | 25.38 | 0 | 0.00 | 25.4 | 25.4 | 25.3601 | 92412 |
| 1716935400 | 25.38 | -0.02 | -0.08 | 25.45 | 25.45 | 25.3601 | 103491 |
| 1716589800 | 25.4 | 0.01 | 0.04 | 25.42 | 25.42 | 25.3727 | 77253 |
| 1716503400 | 25.39 | -0.03 | -0.12 | 25.43 | 25.43 | 25.365 | 58559 |
| 1716417000 | 25.42 | -0.02 | -0.06 | 25.41 | 25.425 | 25.4001 | 83891 |
| 1716330600 | 25.435 | 0.03 | 0.12 | 25.43 | 25.435 | 25.4121 | 76202 |
| 1716244200 | 25.405 | -0.01 | -0.02 | 25.39 | 25.41 | 25.39 | 1875846 |
| 1715985000 | 25.41 | -0.02 | -0.08 | 25.47 | 25.47 | 25.4 | 147857 |
| 1715898600 | 25.43 | -0.05 | -0.20 | 25.49 | 25.49 | 25.42 | 76285 |
| 1715812200 | 25.48 | 0.08 | 0.31 | 25.44 | 25.48 | 25.41 | 85367 |
| 1715725800 | 25.4 | 0.02 | 0.08 | 25.4 | 25.4 | 25.36 | 118287 |
| 1715639400 | 25.38 | 0.02 | 0.08 | 25.37 | 25.38 | 25.36 | 72106 |
| 1715380200 | 25.36 | -0.02 | -0.08 | 25.39 | 25.39 | 25.35 | 123658 |
| 1715293800 | 25.38 | -0.02 | -0.08 | 25.42 | 25.42 | 25.3573 | 101732 |
| 1715207400 | 25.4 | 0.03 | 0.12 | 25.44 | 25.44 | 25.35 | 141243 |
| 1715121000 | 25.3695 | -0 | -0.00 | 25.4 | 25.4 | 25.352 | 118847 |
| 1715034600 | 25.37 | 0 | 0.00 | 25.45 | 25.45 | 25.3512 | 273198 |
| 1714775400 | 25.37 | 0.08 | 0.32 | 25.4 | 25.4 | 25.3301 | 244606 |
| 1714689000 | 25.29 | 0.02 | 0.10 | 25.31 | 25.31 | 25.27 | 143075 |
| 1714602600 | 25.265 | 0.05 | 0.22 | 25.32 | 25.32 | 25.21 | 116732 |
| 1714516200 | 25.21 | -0.15 | -0.59 | 25.28 | 25.28 | 25.21 | 100320 |
| 1714429800 | 25.36 | 0.02 | 0.06 | 25.36 | 25.375 | 25.34 | 63398 |
| 1714170600 | 25.345 | 0.02 | 0.08 | 25.37 | 25.37 | 25.33 | 84319 |
| 1714084200 | 25.325 | -0.02 | -0.08 | 25.33 | 25.341 | 25.3008 | 211494 |
| 1713997800 | 25.345 | -0.02 | -0.06 | 25.35 | 25.36 | 25.33 | 90035 |
| 1713911400 | 25.36 | 0.03 | 0.12 | 25.35 | 25.38 | 25.31 | 83284 |
| 1713825000 | 25.3289 | 0.01 | 0.04 | 25.36 | 25.36 | 25.315 | 74982 |
| 1713565800 | 25.32 | 0.02 | 0.08 | 25.33 | 25.33 | 25.3 | 79788 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
