Capital Group Dividend Value ETF (CGDV)
NYSEARCA: CGDV · Real-Time Price · USD
44.73
-0.42 (-0.93%)
At close: Mar 5, 2026, 4:00 PM
44.72
-0.01 (-0.02%)
Pre-market: Mar 6, 2026, 7:00 AM EST
CGDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 44.99 | 45.10 | 44.32 | 44.73 | 44.73 | -0.93% | 4,917,897 |
| Mar 4, 2026 | 45.07 | 45.29 | 44.81 | 45.15 | 45.15 | 0.38% | 4,961,809 |
| Mar 3, 2026 | 44.91 | 45.11 | 44.38 | 44.98 | 44.98 | -1.36% | 8,909,647 |
| Mar 2, 2026 | 45.27 | 45.72 | 45.20 | 45.60 | 45.60 | 0.02% | 6,601,498 |
| Feb 27, 2026 | 45.16 | 45.62 | 45.15 | 45.59 | 45.59 | -0.13% | 5,752,175 |
| Feb 26, 2026 | 45.91 | 45.91 | 45.33 | 45.65 | 45.65 | -0.63% | 4,904,979 |
| Feb 25, 2026 | 45.85 | 45.99 | 45.68 | 45.94 | 45.94 | 0.53% | 4,313,905 |
| Feb 24, 2026 | 45.44 | 45.75 | 45.24 | 45.70 | 45.70 | 0.46% | 4,551,467 |
| Feb 23, 2026 | 45.76 | 45.97 | 45.39 | 45.49 | 45.49 | -0.81% | 4,452,340 |
| Feb 20, 2026 | 45.47 | 45.91 | 45.44 | 45.86 | 45.86 | 0.72% | 6,993,798 |
| Feb 19, 2026 | 45.42 | 45.62 | 45.31 | 45.53 | 45.53 | -0.07% | 4,396,215 |
| Feb 18, 2026 | 45.59 | 45.71 | 45.42 | 45.56 | 45.56 | 0.24% | 4,315,475 |
| Feb 17, 2026 | 45.25 | 45.58 | 45.03 | 45.45 | 45.45 | 0.26% | 6,068,947 |
| Feb 13, 2026 | 45.44 | 45.70 | 45.26 | 45.33 | 45.33 | 0.09% | 6,565,291 |
| Feb 12, 2026 | 45.87 | 46.01 | 45.23 | 45.29 | 45.29 | -0.83% | 6,456,507 |
| Feb 11, 2026 | 45.90 | 45.94 | 45.49 | 45.67 | 45.67 | 0.24% | 5,875,199 |
| Feb 10, 2026 | 45.75 | 45.82 | 45.54 | 45.56 | 45.56 | -0.18% | 4,506,345 |
| Feb 9, 2026 | 45.38 | 45.75 | 45.33 | 45.64 | 45.64 | 0.37% | 4,564,663 |
| Feb 6, 2026 | 44.77 | 45.55 | 44.71 | 45.47 | 45.47 | 2.36% | 7,132,299 |
| Feb 5, 2026 | 44.69 | 44.84 | 44.33 | 44.42 | 44.42 | -0.98% | 5,761,403 |
| Feb 4, 2026 | 44.98 | 45.07 | 44.55 | 44.86 | 44.86 | 0.29% | 6,928,834 |
| Feb 3, 2026 | 45.02 | 45.15 | 44.36 | 44.73 | 44.73 | -0.47% | 7,229,855 |
| Feb 2, 2026 | 44.70 | 45.05 | 44.70 | 44.94 | 44.94 | 0.16% | 4,784,331 |
| Jan 30, 2026 | 44.90 | 44.99 | 44.55 | 44.87 | 44.87 | -0.38% | 5,408,146 |
| Jan 29, 2026 | 44.95 | 45.10 | 44.45 | 45.04 | 45.04 | 0.56% | 7,452,612 |
| Jan 28, 2026 | 45.03 | 45.12 | 44.73 | 44.79 | 44.79 | -0.22% | 9,347,315 |
| Jan 27, 2026 | 44.79 | 44.92 | 44.70 | 44.89 | 44.89 | 0.61% | 3,918,622 |
| Jan 26, 2026 | 44.47 | 44.69 | 44.46 | 44.62 | 44.62 | 0.43% | 4,551,665 |
| Jan 23, 2026 | 44.31 | 44.50 | 44.25 | 44.43 | 44.43 | 0.20% | 6,127,642 |
| Jan 22, 2026 | 44.50 | 44.53 | 44.27 | 44.34 | 44.34 | 0.11% | 5,404,554 |
| Jan 21, 2026 | 43.84 | 44.43 | 43.83 | 44.29 | 44.29 | 1.47% | 8,663,929 |
| Jan 20, 2026 | 43.93 | 44.04 | 43.59 | 43.65 | 43.65 | -2.02% | 6,596,022 |
| Jan 16, 2026 | 44.53 | 44.65 | 44.38 | 44.55 | 44.55 | 0.20% | 5,774,135 |
| Jan 15, 2026 | 44.66 | 44.67 | 44.40 | 44.46 | 44.46 | 0.32% | 5,702,178 |
| Jan 14, 2026 | 44.30 | 44.33 | 44.02 | 44.32 | 44.32 | -0.27% | 6,721,512 |
| Jan 13, 2026 | 44.59 | 44.60 | 44.31 | 44.44 | 44.44 | -0.25% | 7,262,281 |
| Jan 12, 2026 | 44.28 | 44.58 | 44.28 | 44.55 | 44.55 | 0.20% | 5,549,437 |
| Jan 9, 2026 | 44.25 | 44.50 | 44.19 | 44.46 | 44.46 | 0.70% | 4,874,652 |
| Jan 8, 2026 | 44.19 | 44.33 | 44.09 | 44.15 | 44.15 | 0.05% | 5,247,992 |
| Jan 7, 2026 | 44.38 | 44.48 | 44.11 | 44.13 | 44.13 | -0.50% | 6,071,944 |
| Jan 6, 2026 | 44.07 | 44.39 | 44.04 | 44.35 | 44.35 | 0.66% | 4,947,865 |
| Jan 5, 2026 | 44.11 | 44.16 | 43.91 | 44.06 | 44.06 | 0.20% | 5,850,799 |
| Jan 2, 2026 | 43.84 | 44.00 | 43.67 | 43.97 | 43.97 | 0.76% | 7,157,692 |
| Dec 31, 2025 | 44.00 | 44.00 | 43.62 | 43.64 | 43.64 | -0.66% | 3,977,266 |
| Dec 30, 2025 | 43.94 | 44.00 | 43.89 | 43.93 | 43.93 | -0.02% | 4,932,228 |
| Dec 29, 2025 | 43.88 | 44.00 | 43.85 | 43.94 | 43.94 | -0.23% | 4,974,677 |
| Dec 26, 2025 | 44.06 | 44.11 | 43.93 | 44.04 | 44.04 | -0.41% | 3,287,665 |
| Dec 24, 2025 | 44.15 | 44.26 | 44.07 | 44.22 | 44.03 | 0.27% | 2,639,786 |
| Dec 23, 2025 | 43.93 | 44.11 | 43.90 | 44.10 | 43.91 | 0.32% | 4,398,542 |
| Dec 22, 2025 | 43.90 | 43.97 | 43.79 | 43.96 | 43.77 | 0.78% | 4,878,699 |
| Dec 19, 2025 | 43.34 | 43.72 | 43.34 | 43.62 | 43.43 | 0.83% | 4,667,356 |
| Dec 18, 2025 | 43.30 | 43.55 | 43.22 | 43.26 | 43.07 | 0.82% | 5,432,414 |
| Dec 17, 2025 | 43.34 | 43.35 | 42.88 | 42.91 | 42.72 | -0.85% | 4,674,895 |
| Dec 16, 2025 | 43.45 | 43.49 | 43.06 | 43.28 | 43.09 | -0.57% | 5,257,218 |
| Dec 15, 2025 | 43.65 | 43.70 | 43.40 | 43.53 | 43.34 | 0.16% | 4,341,729 |
| Dec 12, 2025 | 43.80 | 43.80 | 43.32 | 43.46 | 43.27 | -1.00% | 4,128,199 |
| Dec 11, 2025 | 43.64 | 43.93 | 43.53 | 43.90 | 43.71 | 0.27% | 3,851,334 |
| Dec 10, 2025 | 43.30 | 43.85 | 43.22 | 43.78 | 43.59 | 1.04% | 4,671,182 |
| Dec 9, 2025 | 43.51 | 43.62 | 43.31 | 43.33 | 43.14 | -0.48% | 3,872,528 |
| Dec 8, 2025 | 43.74 | 43.74 | 43.45 | 43.54 | 43.35 | -0.23% | 3,010,939 |
| Dec 5, 2025 | 43.73 | 43.85 | 43.60 | 43.64 | 43.45 | -0.07% | 3,818,816 |
| Dec 4, 2025 | 43.71 | 43.74 | 43.51 | 43.67 | 43.48 | 0.11% | 4,003,061 |
| Dec 3, 2025 | 43.43 | 43.65 | 43.36 | 43.62 | 43.43 | 0.41% | 3,945,617 |
| Dec 2, 2025 | 43.52 | 43.56 | 43.33 | 43.44 | 43.25 | 0.05% | 5,118,322 |
| Dec 1, 2025 | 43.59 | 43.67 | 43.38 | 43.42 | 43.23 | -0.96% | 3,609,368 |
| Nov 28, 2025 | 43.65 | 43.86 | 43.65 | 43.84 | 43.65 | 0.39% | 1,716,464 |
| Nov 26, 2025 | 43.45 | 43.81 | 43.44 | 43.67 | 43.48 | 0.81% | 3,731,956 |
| Nov 25, 2025 | 42.82 | 43.39 | 42.60 | 43.32 | 43.13 | 1.50% | 5,297,940 |
| Nov 24, 2025 | 42.42 | 42.78 | 42.30 | 42.68 | 42.49 | 0.99% | 3,348,093 |
| Nov 21, 2025 | 42.07 | 42.56 | 41.81 | 42.26 | 42.08 | 0.76% | 6,483,180 |
| Nov 20, 2025 | 43.03 | 43.17 | 41.91 | 41.94 | 41.76 | -1.32% | 6,272,542 |
| Nov 19, 2025 | 42.38 | 42.69 | 42.27 | 42.50 | 42.31 | 0.35% | 4,982,924 |
| Nov 18, 2025 | 42.43 | 42.63 | 42.11 | 42.35 | 42.17 | -0.45% | 5,710,082 |
| Nov 17, 2025 | 42.74 | 42.96 | 42.36 | 42.54 | 42.35 | -0.79% | 3,502,654 |
| Nov 14, 2025 | 42.45 | 43.01 | 42.34 | 42.88 | 42.69 | 0.07% | 5,107,065 |
| Nov 13, 2025 | 43.30 | 43.35 | 42.75 | 42.85 | 42.66 | -1.43% | 4,284,083 |
| Nov 12, 2025 | 43.49 | 43.56 | 43.36 | 43.47 | 43.28 | 0.23% | 4,525,636 |
| Nov 11, 2025 | 43.18 | 43.45 | 43.13 | 43.37 | 43.18 | 0.35% | 3,945,597 |
| Nov 10, 2025 | 42.92 | 43.25 | 42.82 | 43.22 | 43.03 | 1.50% | 3,830,901 |
| Nov 7, 2025 | 42.27 | 42.58 | 41.94 | 42.58 | 42.39 | 0.57% | 3,640,042 |
| Nov 6, 2025 | 42.59 | 42.65 | 42.27 | 42.34 | 42.16 | -0.56% | 4,808,185 |
| Nov 5, 2025 | 42.47 | 42.89 | 42.45 | 42.58 | 42.39 | 0.31% | 3,451,826 |
| Nov 4, 2025 | 42.40 | 42.68 | 42.30 | 42.45 | 42.26 | -0.70% | 3,873,241 |
| Nov 3, 2025 | 42.82 | 42.83 | 42.50 | 42.75 | 42.56 | 0.21% | 3,616,653 |
| Oct 31, 2025 | 42.79 | 42.80 | 42.48 | 42.66 | 42.47 | -0.02% | 3,241,714 |
| Oct 30, 2025 | 42.94 | 43.02 | 42.66 | 42.67 | 42.48 | -1.20% | 4,904,177 |
| Oct 29, 2025 | 43.26 | 43.38 | 42.97 | 43.19 | 43.00 | -0.12% | 3,810,341 |
| Oct 28, 2025 | 43.40 | 43.40 | 43.18 | 43.24 | 43.05 | 0.05% | 4,084,785 |
| Oct 27, 2025 | 43.17 | 43.25 | 43.07 | 43.22 | 43.03 | 0.86% | 4,077,817 |
| Oct 24, 2025 | 42.89 | 42.98 | 42.82 | 42.85 | 42.66 | 0.47% | 3,202,983 |
| Oct 23, 2025 | 42.38 | 42.74 | 42.35 | 42.65 | 42.46 | 0.88% | 3,135,350 |
| Oct 22, 2025 | 42.40 | 42.47 | 42.04 | 42.28 | 42.10 | -0.09% | 3,522,902 |
| Oct 21, 2025 | 42.33 | 42.41 | 42.18 | 42.32 | 42.14 | 0.43% | 3,774,364 |
| Oct 20, 2025 | 41.98 | 42.19 | 41.95 | 42.14 | 41.96 | 0.89% | 2,444,074 |
| Oct 17, 2025 | 41.52 | 41.85 | 41.44 | 41.77 | 41.59 | 0.22% | 2,639,078 |
| Oct 16, 2025 | 42.02 | 42.10 | 41.47 | 41.68 | 41.50 | -0.53% | 2,989,966 |
| Oct 15, 2025 | 41.98 | 42.23 | 41.57 | 41.90 | 41.72 | 0.31% | 3,317,403 |
| Oct 14, 2025 | 41.49 | 42.00 | 41.24 | 41.77 | 41.59 | -0.14% | 3,181,183 |
| Oct 13, 2025 | 41.72 | 41.94 | 41.64 | 41.83 | 41.65 | 1.21% | 3,128,820 |
| Oct 10, 2025 | 42.40 | 42.46 | 41.30 | 41.33 | 41.15 | -2.43% | 3,060,673 |