Capital Group Dividend Value ETF (CGDV)
NYSEARCA: CGDV · Real-Time Price · USD
43.64
-0.03 (-0.06%)
Dec 5, 2025, 4:00 PM EST - Market closed
CGDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.73 | 43.85 | 43.60 | 43.64 | 43.64 | -0.07% | 3,818,574 |
| Dec 4, 2025 | 43.71 | 43.74 | 43.51 | 43.67 | 43.67 | 0.11% | 4,003,012 |
| Dec 3, 2025 | 43.43 | 43.65 | 43.36 | 43.62 | 43.62 | 0.41% | 3,945,546 |
| Dec 2, 2025 | 43.52 | 43.56 | 43.33 | 43.44 | 43.44 | 0.05% | 5,117,900 |
| Dec 1, 2025 | 43.59 | 43.67 | 43.38 | 43.42 | 43.42 | -0.96% | 3,608,789 |
| Nov 28, 2025 | 43.65 | 43.86 | 43.65 | 43.84 | 43.84 | 0.39% | 1,716,036 |
| Nov 26, 2025 | 43.45 | 43.81 | 43.44 | 43.67 | 43.67 | 0.81% | 3,731,523 |
| Nov 25, 2025 | 42.82 | 43.39 | 42.60 | 43.32 | 43.32 | 1.50% | 5,297,327 |
| Nov 24, 2025 | 42.42 | 42.78 | 42.30 | 42.68 | 42.68 | 0.99% | 3,347,882 |
| Nov 21, 2025 | 42.07 | 42.56 | 41.81 | 42.26 | 42.26 | 0.76% | 6,482,906 |
| Nov 20, 2025 | 43.03 | 43.17 | 41.91 | 41.94 | 41.94 | -1.32% | 6,271,808 |
| Nov 19, 2025 | 42.38 | 42.69 | 42.27 | 42.50 | 42.50 | 0.35% | 4,982,924 |
| Nov 18, 2025 | 42.43 | 42.63 | 42.11 | 42.35 | 42.35 | -0.45% | 5,710,082 |
| Nov 17, 2025 | 42.74 | 42.96 | 42.36 | 42.54 | 42.54 | -0.79% | 3,502,654 |
| Nov 14, 2025 | 42.45 | 43.01 | 42.34 | 42.88 | 42.88 | 0.07% | 5,107,065 |
| Nov 13, 2025 | 43.30 | 43.35 | 42.75 | 42.85 | 42.85 | -1.43% | 4,284,083 |
| Nov 12, 2025 | 43.49 | 43.56 | 43.36 | 43.47 | 43.47 | 0.23% | 4,525,636 |
| Nov 11, 2025 | 43.18 | 43.45 | 43.13 | 43.37 | 43.37 | 0.35% | 3,945,597 |
| Nov 10, 2025 | 42.92 | 43.25 | 42.82 | 43.22 | 43.22 | 1.50% | 3,830,901 |
| Nov 7, 2025 | 42.27 | 42.58 | 41.94 | 42.58 | 42.58 | 0.57% | 3,640,042 |
| Nov 6, 2025 | 42.59 | 42.65 | 42.27 | 42.34 | 42.34 | -0.56% | 4,808,185 |
| Nov 5, 2025 | 42.47 | 42.89 | 42.45 | 42.58 | 42.58 | 0.31% | 3,451,826 |
| Nov 4, 2025 | 42.40 | 42.68 | 42.30 | 42.45 | 42.45 | -0.70% | 3,873,241 |
| Nov 3, 2025 | 42.82 | 42.83 | 42.50 | 42.75 | 42.75 | 0.21% | 3,616,653 |
| Oct 31, 2025 | 42.79 | 42.80 | 42.48 | 42.66 | 42.66 | -0.02% | 3,241,714 |
| Oct 30, 2025 | 42.94 | 43.02 | 42.66 | 42.67 | 42.67 | -1.20% | 4,904,177 |
| Oct 29, 2025 | 43.26 | 43.38 | 42.97 | 43.19 | 43.19 | -0.12% | 3,810,341 |
| Oct 28, 2025 | 43.40 | 43.40 | 43.18 | 43.24 | 43.24 | 0.05% | 4,084,785 |
| Oct 27, 2025 | 43.17 | 43.25 | 43.07 | 43.22 | 43.22 | 0.86% | 4,077,817 |
| Oct 24, 2025 | 42.89 | 42.98 | 42.82 | 42.85 | 42.85 | 0.47% | 3,202,983 |
| Oct 23, 2025 | 42.38 | 42.74 | 42.35 | 42.65 | 42.65 | 0.88% | 3,135,350 |
| Oct 22, 2025 | 42.40 | 42.47 | 42.04 | 42.28 | 42.28 | -0.09% | 3,522,902 |
| Oct 21, 2025 | 42.33 | 42.41 | 42.18 | 42.32 | 42.32 | 0.43% | 3,774,364 |
| Oct 20, 2025 | 41.98 | 42.19 | 41.95 | 42.14 | 42.14 | 0.89% | 2,444,074 |
| Oct 17, 2025 | 41.52 | 41.85 | 41.44 | 41.77 | 41.77 | 0.22% | 2,639,078 |
| Oct 16, 2025 | 42.02 | 42.10 | 41.47 | 41.68 | 41.68 | -0.53% | 2,989,966 |
| Oct 15, 2025 | 41.98 | 42.23 | 41.57 | 41.90 | 41.90 | 0.31% | 3,317,403 |
| Oct 14, 2025 | 41.49 | 42.00 | 41.24 | 41.77 | 41.77 | -0.14% | 3,181,183 |
| Oct 13, 2025 | 41.72 | 41.94 | 41.64 | 41.83 | 41.83 | 1.21% | 3,128,820 |
| Oct 10, 2025 | 42.40 | 42.46 | 41.30 | 41.33 | 41.33 | -2.43% | 3,060,673 |
| Oct 9, 2025 | 42.64 | 42.66 | 42.26 | 42.36 | 42.36 | -0.54% | 2,962,009 |
| Oct 8, 2025 | 42.38 | 42.60 | 42.37 | 42.59 | 42.59 | 0.59% | 2,907,533 |
| Oct 7, 2025 | 42.48 | 42.50 | 42.21 | 42.34 | 42.34 | -0.21% | 2,902,236 |
| Oct 6, 2025 | 42.33 | 42.48 | 42.29 | 42.43 | 42.43 | 0.21% | 2,737,819 |
| Oct 3, 2025 | 42.43 | 42.53 | 42.29 | 42.34 | 42.34 | -0.07% | 2,354,377 |
| Oct 2, 2025 | 42.38 | 42.50 | 42.19 | 42.37 | 42.37 | 0.19% | 2,759,682 |
| Oct 1, 2025 | 41.85 | 42.36 | 41.83 | 42.29 | 42.29 | 0.62% | 4,055,877 |
| Sep 30, 2025 | 41.79 | 42.06 | 41.66 | 42.03 | 42.03 | 0.24% | 2,903,372 |
| Sep 29, 2025 | 41.99 | 42.03 | 41.84 | 41.93 | 41.79 | 0.22% | 2,597,660 |
| Sep 26, 2025 | 41.78 | 41.96 | 41.62 | 41.84 | 41.70 | 0.60% | 3,211,012 |
| Sep 25, 2025 | 41.76 | 41.76 | 41.40 | 41.59 | 41.46 | -0.79% | 3,699,841 |
| Sep 24, 2025 | 42.14 | 42.14 | 41.85 | 41.92 | 41.78 | -0.47% | 2,109,177 |
| Sep 23, 2025 | 42.20 | 42.32 | 42.01 | 42.12 | 41.98 | -0.21% | 2,849,778 |
| Sep 22, 2025 | 42.02 | 42.28 | 41.96 | 42.21 | 42.07 | 0.24% | 2,685,498 |
| Sep 19, 2025 | 42.10 | 42.16 | 41.87 | 42.11 | 41.97 | 0.33% | 2,465,839 |
| Sep 18, 2025 | 42.00 | 42.09 | 41.82 | 41.97 | 41.83 | 0.29% | 2,882,046 |
| Sep 17, 2025 | 41.93 | 42.07 | 41.58 | 41.85 | 41.71 | -0.26% | 4,922,550 |
| Sep 16, 2025 | 42.06 | 42.10 | 41.90 | 41.96 | 41.82 | -0.07% | 2,432,345 |
| Sep 15, 2025 | 42.01 | 42.03 | 41.90 | 41.99 | 41.85 | 0.12% | 2,977,502 |
| Sep 12, 2025 | 42.13 | 42.13 | 41.92 | 41.94 | 41.80 | -0.47% | 2,020,062 |
| Sep 11, 2025 | 42.06 | 42.26 | 42.01 | 42.14 | 42.00 | 0.48% | 3,334,722 |
| Sep 10, 2025 | 41.82 | 42.02 | 41.76 | 41.94 | 41.80 | 1.30% | 4,945,273 |
| Sep 9, 2025 | 41.37 | 41.45 | 41.25 | 41.40 | 41.27 | 0.02% | 3,271,926 |
| Sep 8, 2025 | 41.47 | 41.47 | 41.27 | 41.39 | 41.26 | 0.15% | 2,941,757 |
| Sep 5, 2025 | 41.73 | 41.73 | 41.09 | 41.33 | 41.20 | -0.10% | 2,644,142 |
| Sep 4, 2025 | 41.18 | 41.39 | 41.10 | 41.37 | 41.24 | 0.63% | 2,597,199 |
| Sep 3, 2025 | 41.24 | 41.24 | 40.93 | 41.11 | 40.98 | -0.29% | 3,279,343 |
| Sep 2, 2025 | 40.99 | 41.23 | 40.86 | 41.23 | 41.10 | -0.63% | 3,128,301 |
| Aug 29, 2025 | 41.65 | 41.65 | 41.32 | 41.49 | 41.36 | -0.53% | 2,457,839 |
| Aug 28, 2025 | 41.64 | 41.74 | 41.48 | 41.71 | 41.57 | 0.36% | 3,559,759 |
| Aug 27, 2025 | 41.47 | 41.61 | 41.41 | 41.56 | 41.43 | 0.22% | 2,862,128 |
| Aug 26, 2025 | 41.20 | 41.49 | 41.17 | 41.47 | 41.34 | 0.63% | 5,035,717 |
| Aug 25, 2025 | 41.42 | 41.46 | 41.21 | 41.21 | 41.08 | -0.63% | 2,605,402 |
| Aug 22, 2025 | 41.08 | 41.57 | 41.04 | 41.47 | 41.34 | 1.34% | 3,551,150 |
| Aug 21, 2025 | 40.90 | 41.04 | 40.82 | 40.92 | 40.79 | -0.17% | 4,239,109 |
| Aug 20, 2025 | 40.92 | 41.04 | 40.64 | 40.99 | 40.86 | 0.17% | 3,203,659 |
| Aug 19, 2025 | 41.12 | 41.17 | 40.86 | 40.92 | 40.79 | -0.61% | 3,997,035 |
| Aug 18, 2025 | 41.14 | 41.20 | 41.03 | 41.17 | 41.04 | 0.19% | 2,767,127 |
| Aug 15, 2025 | 41.25 | 41.25 | 41.04 | 41.09 | 40.96 | -0.07% | 6,676,957 |
| Aug 14, 2025 | 40.95 | 41.16 | 40.86 | 41.12 | 40.99 | 0.15% | 2,537,086 |
| Aug 13, 2025 | 41.14 | 41.18 | 40.85 | 41.06 | 40.93 | 0.12% | 2,957,745 |
| Aug 12, 2025 | 40.69 | 41.02 | 40.67 | 41.01 | 40.88 | 1.26% | 3,192,646 |
| Aug 11, 2025 | 40.59 | 40.66 | 40.45 | 40.50 | 40.37 | -0.07% | 5,448,522 |
| Aug 8, 2025 | 40.52 | 40.63 | 40.45 | 40.53 | 40.40 | 0.27% | 3,011,739 |
| Aug 7, 2025 | 40.69 | 40.72 | 40.23 | 40.42 | 40.29 | -0.42% | 5,090,242 |
| Aug 6, 2025 | 40.61 | 40.67 | 40.45 | 40.59 | 40.46 | 0.20% | 3,382,017 |
| Aug 5, 2025 | 40.69 | 40.75 | 40.36 | 40.51 | 40.38 | -0.42% | 3,832,616 |
| Aug 4, 2025 | 40.31 | 40.68 | 40.29 | 40.68 | 40.55 | 1.42% | 3,506,396 |
| Aug 1, 2025 | 40.30 | 40.30 | 39.87 | 40.11 | 39.98 | -1.18% | 3,839,807 |
| Jul 31, 2025 | 41.11 | 41.13 | 40.50 | 40.59 | 40.46 | -0.56% | 2,871,537 |
| Jul 30, 2025 | 41.00 | 41.02 | 40.64 | 40.82 | 40.69 | -0.24% | 3,676,663 |
| Jul 29, 2025 | 41.08 | 41.11 | 40.84 | 40.92 | 40.79 | -0.70% | 4,415,180 |
| Jul 28, 2025 | 41.29 | 41.30 | 41.08 | 41.21 | 41.08 | -0.12% | 3,081,138 |
| Jul 25, 2025 | 41.12 | 41.29 | 41.03 | 41.26 | 41.13 | 0.54% | 2,919,124 |
| Jul 24, 2025 | 41.11 | 41.23 | 41.03 | 41.04 | 40.91 | 0.07% | 3,095,309 |
| Jul 23, 2025 | 40.69 | 41.01 | 40.66 | 41.01 | 40.88 | 0.98% | 4,061,119 |
| Jul 22, 2025 | 40.52 | 40.64 | 40.33 | 40.61 | 40.48 | -0.02% | 3,725,586 |
| Jul 21, 2025 | 40.68 | 40.85 | 40.59 | 40.62 | 40.49 | -0.02% | 3,163,911 |
| Jul 18, 2025 | 40.78 | 40.78 | 40.54 | 40.63 | 40.50 | -0.10% | 4,151,376 |
| Jul 17, 2025 | 40.55 | 40.68 | 40.48 | 40.67 | 40.54 | 0.20% | 3,453,142 |