Capital Group Us Multi Sector Income ETF Historical Data - CGMS

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.15	-0.549853372434	27.28	27.37	27.1	766457	27.19893504	SP
4	-0.44	-1.59593761335	27.57	27.6	27.1	673550	27.30071857	SP
12	-0.5	-1.80962721679	27.63	27.75	27.1	627127	27.45574758	SP
26	-0.2	-0.731796560556	27.33	28	27.1	597181	27.55162137	SP
52	0.08	0.295748613678	27.05	28	26.49	436327	27.36411233	SP
156	1.87	7.40300870942	25.26	28.72	25	238901	27.14989908	SP
260	1.87	7.40300870942	25.26	28.72	25	238901	27.14989908	SP

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

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1736551800	27.13	-0.11	-0.40	27.125	27.17	27.1	1130901
1736379000	27.24	0.04	0.15	27.17	27.25	27.1691	761209
1736292600	27.2	-0.09	-0.33	27.27	27.27	27.1789	591477
1736206200	27.29	0.03	0.11	27.26	27.3	27.2354	513854
1735947000	27.26	0.02	0.07	27.27	27.285	27.2425	486309
1735860600	27.24	-0.04	-0.15	27.26	27.2899	27.195	355348
1735687800	27.28	-0.03	-0.11	27.26	27.28	27.18	613522
1735601400	27.31	0.13	0.48	27.23	27.31	27.19	867284
1735342200	27.18	-0.07	-0.26	27.2	27.22	27.1609	590366
1735255800	27.25	0.07	0.26	27.15	27.25	27.14	522133
1735077840	27.18	-0.15	-0.55	27.12	27.2	27.1	319220
1734996600	27.33	-0.04	-0.15	27.39	27.39	27.30185	506673
1734737400	27.37	0.08	0.29	27.3	27.3997	27.3	731268
1734651000	27.29	-0.08	-0.29	27.3003	27.3199	27.24	1084403
1734564600	27.37	-0.18	-0.65	27.53	27.565	27.29	903736
1734478200	27.55	-0.05	-0.18	27.53	27.5695	27.515	534113
1734391800	27.6	-0.12	-0.43	27.565	27.6	27.39	799237
1734132600	27.72	0.12	0.43	27.585	27.72	27.51	548332
1734046200	27.6	-0.09	-0.33	27.6491	27.66	27.59	382589
1733959800	27.69	-0.03	-0.11	27.72	27.75	27.67	791061
1733873400	27.72	0.02	0.07	27.67	27.72	27.66	524612
1733787000	27.7	0.01	0.04	27.72	27.72	27.6801	856689
1733527800	27.69	0.02	0.07	27.68	27.715	27.6637	426500
1733441400	27.67	-0.01	-0.04	27.66	27.67	27.62	463219
1733355000	27.68	0.09	0.33	27.68	27.69	27.565	531397
1733268600	27.59	-0.05	-0.18	27.6171	27.66	27.585	753730
1733182200	27.64	0.01	0.04	27.68	27.68	27.55	615761
1732917840	27.63	-0.01	-0.04	27.56	27.69	27.55	266624
1732750200	27.64	0.05	0.18	27.6	27.73	27.59	728580
1732663800	27.59	-0.02	-0.07	27.55	27.6	27.51	635333
1732577400	27.61	0.16	0.58	27.58	27.7	27.5701	642083
1732318200	27.45	-0.06	-0.22	27.44	27.49	27.4247	1326501
1732231800	27.51	0.07	0.26	27.46	27.51	27.43	743416
1732145400	27.44	-0.03	-0.11	27.42	27.49	27.4137	428716
1732059000	27.47	0.04	0.15	27.4401	27.4899	27.4301	366164
1731972600	27.43	0.03	0.11	27.37	27.48	27.3503	662507
1731713400	27.4	-0.01	-0.04	27.34	27.4099	27.29	557236
1731627000	27.41	-0.01	-0.04	27.445	27.47	27.385	551714
1731540600	27.42	-0.01	-0.04	27.51	27.51	27.405	745945
1731454200	27.43	-0.14	-0.51	27.49	27.515	27.41	504979
1731367800	27.57	-0.05	-0.18	27.56	27.57	27.529	872088
1731108600	27.62	0.08	0.29	27.57	27.62	27.56	561470
1731022200	27.54	0.21	0.77	27.43	27.61	27.42	590410
1730935800	27.33	-0.24	-0.87	27.295	27.37	27.265	523905
1730849400	27.57	0.2	0.73	27.35	27.57	27.32	554112
1730763000	27.37	0.1	0.37	27.38	27.4056	27.35	450545
1730500200	27.27	-0.06	-0.22	27.37	27.3897	27.26	708759
1730413800	27.33	-0.19	-0.69	27.35	27.37	27.29	1294390
1730327400	27.52	-0.02	-0.07	27.58	27.615	27.51	388153
1730241000	27.54	0.02	0.07	27.46	27.55	27.44	470158
1730154600	27.52	0.01	0.04	27.52	27.61	27.49	544754
1729895400	27.51	-0.03	-0.11	27.57	27.58	27.5	403980
1729809000	27.54	0.06	0.22	27.51	27.5698	27.49	434439
1729722600	27.48	-0.1	-0.36	27.52	27.52	27.45	416820
1729636200	27.58	0.03	0.11	27.56	27.58	27.52	615052
1729549800	27.55	-0.14	-0.51	27.63	27.63	27.54	555134
1729290600	27.69	-0.01	-0.04	27.73	27.73	27.68	463278
1729204200	27.7	-0.04	-0.14	27.71	27.715	27.64	942710
1729117800	27.74	0.05	0.18	27.76	27.76	27.7113	633106
1729031400	27.69	0.02	0.07	27.7	27.74	27.69	542419
1728945000	27.67	0.02	0.07	27.61	27.67	27.5901	594757

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Capital Group Us Multi Sector Income ETF (CGMS)

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 Us Multi Sector Income ETF (CGMS) Historical

Capital Group Us Multi Sector Income ETF (CGMS)

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

Your Recent History

Go Ad-Free