Skip to main content
Capital Group Dividend Growers ETF (CGDG)
NYSEARCA: CGDG · Real-Time Price · USD
35.47
-0.10 (-0.28%)
Dec 5, 2025, 4:00 PM EST - Market closed

CGDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202535.6135.6835.4635.4735.47-0.28%592,224
Dec 4, 202535.6335.6635.4935.5735.57-0.14%472,776
Dec 3, 202535.5035.6635.4635.6235.620.74%559,712
Dec 2, 202535.5135.5135.2935.3635.36-0.11%604,526
Dec 1, 202535.6435.6435.4035.4035.40-1.06%514,132
Nov 28, 202535.6635.7935.5835.7835.780.39%268,647
Nov 26, 202535.3935.7435.3935.6435.640.88%737,876
Nov 25, 202535.0135.3534.9135.3335.331.41%661,556
Nov 24, 202534.6834.9034.6634.8434.840.46%702,830
Nov 21, 202534.4234.8234.3534.6834.681.26%618,298
Nov 20, 202534.9134.9934.2434.2534.25-1.15%901,289
Nov 19, 202534.6734.8234.5134.6534.65-0.09%675,511
Nov 18, 202534.7034.8434.5234.6834.68-0.54%631,832
Nov 17, 202535.0835.1734.7534.8734.87-0.97%672,208
Nov 14, 202535.0435.2934.9435.2135.21-0.23%643,420
Nov 13, 202535.5935.6135.2435.2935.29-0.98%647,978
Nov 12, 202535.6135.7535.6135.6435.640.39%560,112
Nov 11, 202535.3935.5635.3535.5035.500.62%400,769
Nov 10, 202535.1435.3135.0335.2835.280.94%622,348
Nov 7, 202534.7034.9634.5834.9534.950.55%481,640
Nov 6, 202534.9134.9134.7034.7634.76-0.40%435,871
Nov 5, 202534.7234.9934.7234.9034.900.75%482,120
Nov 4, 202534.6434.8334.5834.6434.64-0.43%577,442
Nov 3, 202534.9134.9134.6634.7934.79-0.23%526,248
Oct 31, 202534.9134.9434.7334.8734.87-0.20%444,675
Oct 30, 202534.9735.0634.9034.9434.94-0.48%560,896
Oct 29, 202535.2935.3034.9335.1135.11-0.59%682,693
Oct 28, 202535.4335.4335.2535.3235.32-0.17%747,834
Oct 27, 202535.3835.4035.2535.3835.380.60%702,541
Oct 24, 202535.2235.2535.1635.1735.170.43%343,900
Oct 23, 202534.9835.1234.9535.0235.020.40%831,209
Oct 22, 202534.9735.0034.7534.8834.88-0.11%612,439
Oct 21, 202535.0635.0634.8834.9234.92-0.43%472,831
Oct 20, 202534.9635.0934.9635.0735.070.83%330,637
Oct 17, 202534.6534.8234.5934.7834.780.40%435,202
Oct 16, 202534.9334.9334.5434.6434.64-0.37%616,830
Oct 15, 202534.7934.9234.5734.7734.770.49%766,840
Oct 14, 202534.2834.7234.2034.6034.600.38%513,500
Oct 13, 202534.4334.5534.3134.4734.471.26%437,459
Oct 10, 202534.7834.7834.0434.0434.04-1.96%526,975
Oct 9, 202535.0135.0134.6634.7234.72-0.71%508,894
Oct 8, 202534.9435.0134.8734.9734.970.26%551,981
Oct 7, 202535.0735.0734.8234.8834.88-0.43%490,677
Oct 6, 202535.0035.0834.9735.0335.030.17%418,729
Oct 3, 202534.9635.0734.9334.9734.970.37%548,320
Oct 2, 202534.9934.9934.7234.8434.84-0.09%458,378
Oct 1, 202534.7234.9234.7034.8734.870.63%861,575
Sep 30, 202534.4534.6634.4034.6534.650.32%419,988
Sep 29, 202534.6734.6734.5134.5434.390.09%425,765
Sep 26, 202534.4034.5234.3534.5134.360.73%530,582
Sep 25, 202534.3434.3434.1434.2634.11-0.49%509,222
Sep 24, 202534.5134.5834.4134.4334.28-0.58%342,302
Sep 23, 202534.6434.7334.5634.6334.480.32%511,752
Sep 22, 202534.4934.6034.4434.5234.370.06%408,132
Sep 19, 202534.5934.5934.4234.5034.35-0.38%457,815
Sep 18, 202534.5734.6934.4734.6334.480.06%504,778
Sep 17, 202534.6734.8134.4434.6134.46-0.03%755,775
Sep 16, 202534.7634.7634.5534.6234.47-0.26%538,092
Sep 15, 202534.8034.8134.6834.7134.560.03%420,903
Sep 12, 202534.8334.8334.6734.7034.55-0.43%442,149
Sep 11, 202534.6634.8734.6534.8534.701.01%635,353
Sep 10, 202534.4534.5934.4534.5034.350.67%391,138
Sep 9, 202534.3234.3534.2434.2734.12-0.09%523,482
Sep 8, 202534.2634.3334.2034.3034.150.32%564,816
Sep 5, 202534.3334.4034.0634.1934.040.59%392,189
Sep 4, 202533.9034.0033.8233.9933.840.50%550,654
Sep 3, 202533.8433.8733.7133.8233.67-0.12%497,663
Sep 2, 202533.6733.8733.6733.8633.71-0.73%575,695
Aug 29, 202534.1534.1534.0234.1133.96-0.32%452,940
Aug 28, 202534.2034.2434.1034.2234.070.23%570,087
Aug 27, 202534.0234.1633.9734.1433.99-478,073
Aug 26, 202534.0534.1534.0334.1433.990.23%486,040
Aug 25, 202534.3134.3534.0534.0633.91-0.90%530,408
Aug 22, 202534.1434.4534.1334.3734.221.12%625,085
Aug 21, 202534.0034.0833.9433.9933.84-0.29%705,030
Aug 20, 202534.0634.1433.9634.0933.940.38%594,922
Aug 19, 202534.0034.0833.9133.9633.81-0.03%764,972
Aug 18, 202533.9934.0133.8833.9733.82-0.12%717,267
Aug 15, 202534.0534.0533.9334.0133.860.12%3,594,857
Aug 14, 202533.8733.9933.7733.9733.82-0.15%500,993
Aug 13, 202533.9934.0233.8834.0233.870.44%430,532
Aug 12, 202533.7133.8933.6733.8733.720.74%441,508
Aug 11, 202533.6933.7033.5633.6233.47-0.33%2,895,123
Aug 8, 202533.7433.7933.6633.7333.580.21%890,977
Aug 7, 202533.7333.7533.5533.6633.510.45%741,069
Aug 6, 202533.5133.5833.4333.5133.370.24%382,687
Aug 5, 202533.5433.5433.3433.4333.29-0.24%555,996
Aug 4, 202533.2733.5233.2733.5133.371.36%796,115
Aug 1, 202533.1233.1632.9033.0632.92-0.57%1,015,018
Jul 31, 202533.4833.5133.2033.2533.11-1.22%450,021
Jul 30, 202533.8433.8833.5533.6633.51-0.53%428,083
Jul 29, 202533.8333.8633.7733.8433.690.03%568,921
Jul 28, 202534.0434.0433.7633.8333.68-1.23%604,394
Jul 25, 202534.0734.2634.0434.2534.100.18%368,451
Jul 24, 202534.2434.3234.1934.1934.04-0.18%344,086
Jul 23, 202534.0334.2533.9734.2534.100.76%801,085
Jul 22, 202533.8634.0133.8033.9933.840.30%712,119
Jul 21, 202533.8934.0533.8533.8933.740.33%646,364
Jul 18, 202533.9733.9733.7433.7833.63-0.18%502,525
Jul 17, 202533.6733.8533.6733.8433.690.27%872,412