Capital Group Dividend Value ETF (CGDV)
NYSEARCA: CGDV · Real-Time Price · USD
45.93
-0.17 (-0.37%)
At close: Apr 28, 2026, 4:00 PM
45.89
-0.05 (-0.10%)
After-hours: Apr 28, 2026, 4:17 PM EDT
CGDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45.85 | 45.92 | 45.68 | 45.89 | - | -0.46% | 2,310,541 |
| Apr 27, 2026 | 46.10 | 46.24 | 45.94 | 46.10 | 46.10 | -0.15% | 2,583,153 |
| Apr 24, 2026 | 46.20 | 46.20 | 45.93 | 46.17 | 46.17 | 0.35% | 2,738,347 |
| Apr 23, 2026 | 45.89 | 46.28 | 45.61 | 46.01 | 46.01 | 0.37% | 3,765,730 |
| Apr 22, 2026 | 45.89 | 45.90 | 45.70 | 45.84 | 45.84 | 0.68% | 3,120,495 |
| Apr 21, 2026 | 46.05 | 46.05 | 45.43 | 45.53 | 45.53 | -0.87% | 5,582,144 |
| Apr 20, 2026 | 46.01 | 46.03 | 45.83 | 45.93 | 45.93 | -0.11% | 3,296,564 |
| Apr 17, 2026 | 45.75 | 46.25 | 45.75 | 45.98 | 45.98 | 1.30% | 4,863,968 |
| Apr 16, 2026 | 45.42 | 45.49 | 45.27 | 45.39 | 45.39 | 0.02% | 3,249,000 |
| Apr 15, 2026 | 45.47 | 45.47 | 45.12 | 45.38 | 45.38 | -0.07% | 3,642,753 |
| Apr 14, 2026 | 45.19 | 45.43 | 45.12 | 45.41 | 45.41 | 0.60% | 4,959,907 |
| Apr 13, 2026 | 44.59 | 45.14 | 44.54 | 45.14 | 45.14 | 0.94% | 4,853,326 |
| Apr 10, 2026 | 44.86 | 44.97 | 44.67 | 44.72 | 44.72 | 0.09% | 4,178,184 |
| Apr 9, 2026 | 44.24 | 44.78 | 44.22 | 44.68 | 44.68 | 0.63% | 3,360,072 |
| Apr 8, 2026 | 44.26 | 44.42 | 44.02 | 44.40 | 44.40 | 2.99% | 4,649,461 |
| Apr 7, 2026 | 42.85 | 43.13 | 42.60 | 43.11 | 43.11 | 0.40% | 4,340,062 |
| Apr 6, 2026 | 42.69 | 42.94 | 42.64 | 42.94 | 42.94 | 0.59% | 3,447,683 |
| Apr 2, 2026 | 42.26 | 42.91 | 42.15 | 42.69 | 42.69 | -0.23% | 3,797,110 |
| Apr 1, 2026 | 42.80 | 43.02 | 42.69 | 42.79 | 42.79 | 0.59% | 5,441,882 |
| Mar 31, 2026 | 41.89 | 42.60 | 41.77 | 42.54 | 42.54 | 2.60% | 5,229,366 |
| Mar 30, 2026 | 42.07 | 42.08 | 41.31 | 41.46 | 41.35 | -0.58% | 3,935,276 |
| Mar 27, 2026 | 42.25 | 42.25 | 41.62 | 41.70 | 41.59 | -1.53% | 4,008,790 |
| Mar 26, 2026 | 42.95 | 43.07 | 42.32 | 42.35 | 42.24 | -2.04% | 4,405,254 |
| Mar 25, 2026 | 43.22 | 43.34 | 43.00 | 43.23 | 43.11 | 0.75% | 4,319,386 |
| Mar 24, 2026 | 42.71 | 43.15 | 42.61 | 42.91 | 42.80 | -0.12% | 4,503,928 |
| Mar 23, 2026 | 43.13 | 43.49 | 42.90 | 42.96 | 42.85 | 1.08% | 4,089,346 |
| Mar 20, 2026 | 43.07 | 43.12 | 42.27 | 42.50 | 42.39 | -1.48% | 4,683,514 |
| Mar 19, 2026 | 42.90 | 43.36 | 42.77 | 43.14 | 43.03 | - | 4,612,269 |
| Mar 18, 2026 | 43.68 | 43.73 | 43.13 | 43.14 | 43.03 | -1.64% | 4,010,524 |
| Mar 17, 2026 | 44.15 | 44.20 | 43.84 | 43.86 | 43.74 | -0.16% | 3,831,181 |
| Mar 16, 2026 | 43.90 | 44.11 | 43.83 | 43.93 | 43.81 | 0.97% | 3,712,680 |
| Mar 13, 2026 | 43.91 | 44.19 | 43.46 | 43.51 | 43.39 | -0.43% | 3,823,014 |
| Mar 12, 2026 | 44.18 | 44.19 | 43.70 | 43.70 | 43.58 | -1.91% | 3,900,913 |
| Mar 11, 2026 | 44.59 | 44.65 | 44.33 | 44.55 | 44.43 | 0.13% | 3,043,874 |
| Mar 10, 2026 | 44.52 | 44.91 | 44.33 | 44.49 | 44.37 | -0.07% | 4,983,573 |
| Mar 9, 2026 | 43.79 | 44.60 | 43.44 | 44.52 | 44.40 | 0.86% | 4,248,804 |
| Mar 6, 2026 | 44.17 | 44.37 | 43.91 | 44.14 | 44.02 | -1.32% | 4,042,536 |
| Mar 5, 2026 | 44.99 | 45.10 | 44.32 | 44.73 | 44.61 | -0.93% | 4,918,269 |
| Mar 4, 2026 | 45.07 | 45.29 | 44.81 | 45.15 | 45.03 | 0.38% | 4,964,270 |
| Mar 3, 2026 | 44.91 | 45.11 | 44.38 | 44.98 | 44.86 | -1.36% | 8,914,332 |
| Mar 2, 2026 | 45.27 | 45.72 | 45.20 | 45.60 | 45.48 | 0.02% | 6,602,197 |
| Feb 27, 2026 | 45.16 | 45.62 | 45.15 | 45.59 | 45.47 | -0.13% | 5,753,855 |
| Feb 26, 2026 | 45.91 | 45.91 | 45.33 | 45.65 | 45.53 | -0.63% | 4,974,343 |
| Feb 25, 2026 | 45.85 | 45.99 | 45.68 | 45.94 | 45.82 | 0.53% | 4,324,208 |
| Feb 24, 2026 | 45.44 | 45.75 | 45.24 | 45.70 | 45.58 | 0.46% | 4,552,022 |
| Feb 23, 2026 | 45.76 | 45.97 | 45.39 | 45.49 | 45.37 | -0.81% | 4,452,589 |
| Feb 20, 2026 | 45.47 | 45.91 | 45.44 | 45.86 | 45.74 | 0.72% | 6,996,106 |
| Feb 19, 2026 | 45.42 | 45.62 | 45.31 | 45.53 | 45.41 | -0.07% | 4,396,335 |
| Feb 18, 2026 | 45.59 | 45.71 | 45.42 | 45.56 | 45.44 | 0.24% | 4,315,771 |
| Feb 17, 2026 | 45.25 | 45.58 | 45.03 | 45.45 | 45.33 | 0.26% | 6,069,952 |
| Feb 13, 2026 | 45.44 | 45.70 | 45.26 | 45.33 | 45.21 | 0.09% | 6,567,210 |
| Feb 12, 2026 | 45.87 | 46.01 | 45.23 | 45.29 | 45.17 | -0.83% | 6,460,303 |
| Feb 11, 2026 | 45.90 | 45.94 | 45.49 | 45.67 | 45.55 | 0.24% | 5,876,462 |
| Feb 10, 2026 | 45.75 | 45.82 | 45.54 | 45.56 | 45.44 | -0.18% | 4,506,345 |
| Feb 9, 2026 | 45.38 | 45.75 | 45.33 | 45.64 | 45.52 | 0.37% | 4,564,663 |
| Feb 6, 2026 | 44.77 | 45.55 | 44.71 | 45.47 | 45.35 | 2.36% | 7,132,299 |
| Feb 5, 2026 | 44.69 | 44.84 | 44.33 | 44.42 | 44.30 | -0.98% | 5,761,403 |
| Feb 4, 2026 | 44.98 | 45.07 | 44.55 | 44.86 | 44.74 | 0.29% | 6,928,834 |
| Feb 3, 2026 | 45.02 | 45.15 | 44.36 | 44.73 | 44.61 | -0.47% | 7,229,855 |
| Feb 2, 2026 | 44.70 | 45.05 | 44.70 | 44.94 | 44.82 | 0.16% | 4,784,331 |
| Jan 30, 2026 | 44.90 | 44.99 | 44.55 | 44.87 | 44.75 | -0.38% | 5,408,146 |
| Jan 29, 2026 | 44.95 | 45.10 | 44.45 | 45.04 | 44.92 | 0.56% | 7,452,612 |
| Jan 28, 2026 | 45.03 | 45.12 | 44.73 | 44.79 | 44.67 | -0.22% | 9,347,315 |
| Jan 27, 2026 | 44.79 | 44.92 | 44.70 | 44.89 | 44.77 | 0.61% | 3,918,622 |
| Jan 26, 2026 | 44.47 | 44.69 | 44.46 | 44.62 | 44.50 | 0.43% | 4,551,665 |
| Jan 23, 2026 | 44.31 | 44.50 | 44.25 | 44.43 | 44.31 | 0.20% | 6,127,642 |
| Jan 22, 2026 | 44.50 | 44.53 | 44.27 | 44.34 | 44.22 | 0.11% | 5,404,554 |
| Jan 21, 2026 | 43.84 | 44.43 | 43.83 | 44.29 | 44.17 | 1.47% | 8,663,929 |
| Jan 20, 2026 | 43.93 | 44.04 | 43.59 | 43.65 | 43.53 | -2.02% | 6,596,022 |
| Jan 16, 2026 | 44.53 | 44.65 | 44.38 | 44.55 | 44.43 | 0.20% | 5,774,135 |
| Jan 15, 2026 | 44.66 | 44.67 | 44.40 | 44.46 | 44.34 | 0.32% | 5,702,178 |
| Jan 14, 2026 | 44.30 | 44.33 | 44.02 | 44.32 | 44.20 | -0.27% | 6,721,512 |
| Jan 13, 2026 | 44.59 | 44.60 | 44.31 | 44.44 | 44.32 | -0.25% | 7,262,281 |
| Jan 12, 2026 | 44.28 | 44.58 | 44.28 | 44.55 | 44.43 | 0.20% | 5,549,437 |
| Jan 9, 2026 | 44.25 | 44.50 | 44.19 | 44.46 | 44.34 | 0.70% | 4,874,652 |
| Jan 8, 2026 | 44.19 | 44.33 | 44.09 | 44.15 | 44.03 | 0.05% | 5,247,992 |
| Jan 7, 2026 | 44.38 | 44.48 | 44.11 | 44.13 | 44.01 | -0.50% | 6,071,944 |
| Jan 6, 2026 | 44.07 | 44.39 | 44.04 | 44.35 | 44.23 | 0.66% | 4,947,865 |
| Jan 5, 2026 | 44.11 | 44.16 | 43.91 | 44.06 | 43.94 | 0.20% | 5,850,799 |
| Jan 2, 2026 | 43.84 | 44.00 | 43.67 | 43.97 | 43.85 | 0.76% | 7,157,692 |
| Dec 31, 2025 | 44.00 | 44.00 | 43.62 | 43.64 | 43.52 | -0.66% | 3,977,266 |
| Dec 30, 2025 | 43.94 | 44.00 | 43.89 | 43.93 | 43.81 | -0.02% | 4,932,228 |
| Dec 29, 2025 | 43.88 | 44.00 | 43.85 | 43.94 | 43.82 | -0.23% | 4,974,677 |
| Dec 26, 2025 | 44.06 | 44.11 | 43.93 | 44.04 | 43.92 | -0.41% | 3,287,665 |
| Dec 24, 2025 | 44.15 | 44.26 | 44.07 | 44.22 | 43.91 | 0.27% | 2,639,786 |
| Dec 23, 2025 | 43.93 | 44.11 | 43.90 | 44.10 | 43.79 | 0.32% | 4,398,542 |
| Dec 22, 2025 | 43.90 | 43.97 | 43.79 | 43.96 | 43.65 | 0.78% | 4,878,699 |
| Dec 19, 2025 | 43.34 | 43.72 | 43.34 | 43.62 | 43.31 | 0.83% | 4,667,356 |
| Dec 18, 2025 | 43.30 | 43.55 | 43.22 | 43.26 | 42.96 | 0.82% | 5,432,414 |
| Dec 17, 2025 | 43.34 | 43.35 | 42.88 | 42.91 | 42.61 | -0.85% | 4,674,895 |
| Dec 16, 2025 | 43.45 | 43.49 | 43.06 | 43.28 | 42.98 | -0.57% | 5,257,218 |
| Dec 15, 2025 | 43.65 | 43.70 | 43.40 | 43.53 | 43.22 | 0.16% | 4,341,729 |
| Dec 12, 2025 | 43.80 | 43.80 | 43.32 | 43.46 | 43.16 | -1.00% | 4,128,199 |
| Dec 11, 2025 | 43.64 | 43.93 | 43.53 | 43.90 | 43.59 | 0.27% | 3,851,334 |
| Dec 10, 2025 | 43.30 | 43.85 | 43.22 | 43.78 | 43.47 | 1.04% | 4,671,182 |
| Dec 9, 2025 | 43.51 | 43.62 | 43.31 | 43.33 | 43.03 | -0.48% | 3,872,528 |
| Dec 8, 2025 | 43.74 | 43.74 | 43.45 | 43.54 | 43.23 | -0.23% | 3,010,939 |
| Dec 5, 2025 | 43.73 | 43.85 | 43.60 | 43.64 | 43.33 | -0.07% | 3,818,816 |
| Dec 4, 2025 | 43.71 | 43.74 | 43.51 | 43.67 | 43.36 | 0.11% | 4,003,061 |
| Dec 3, 2025 | 43.43 | 43.65 | 43.36 | 43.62 | 43.31 | 0.41% | 3,945,617 |