Capital Group Dividend Value ETF (CGDV)
NYSEARCA: CGDV · Real-Time Price · USD
48.49
-0.28 (-0.57%)
At close: Jun 26, 2026, 4:00 PM
48.50
+0.01 (0.02%)
After-hours: Jun 26, 2026, 7:51 PM EDT
CGDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 48.52 | 48.95 | 48.40 | 48.49 | 48.49 | -0.57% | 4,086,834 |
| Jun 25, 2026 | 48.92 | 49.13 | 48.54 | 48.77 | 48.77 | 0.56% | 3,797,296 |
| Jun 24, 2026 | 48.50 | 48.91 | 48.31 | 48.50 | 48.50 | 0.33% | 3,497,036 |
| Jun 23, 2026 | 48.05 | 48.58 | 48.01 | 48.34 | 48.34 | -1.04% | 3,992,606 |
| Jun 22, 2026 | 49.09 | 49.21 | 48.80 | 48.85 | 48.85 | -0.29% | 3,286,851 |
| Jun 18, 2026 | 49.16 | 49.16 | 48.90 | 48.99 | 48.99 | 1.03% | 2,940,732 |
| Jun 17, 2026 | 49.06 | 49.25 | 48.35 | 48.49 | 48.49 | -1.08% | 4,046,508 |
| Jun 16, 2026 | 49.26 | 49.38 | 48.97 | 49.02 | 49.02 | -0.41% | 4,394,109 |
| Jun 15, 2026 | 49.22 | 49.43 | 49.17 | 49.22 | 49.22 | 1.38% | 3,399,834 |
| Jun 12, 2026 | 48.37 | 48.62 | 48.04 | 48.55 | 48.55 | 0.66% | 3,577,671 |
| Jun 11, 2026 | 47.49 | 48.38 | 47.33 | 48.23 | 48.23 | 2.03% | 3,301,502 |
| Jun 10, 2026 | 47.94 | 48.19 | 47.27 | 47.27 | 47.27 | -1.77% | 3,396,079 |
| Jun 9, 2026 | 48.25 | 48.57 | 47.20 | 48.12 | 48.12 | 0.38% | 3,967,403 |
| Jun 8, 2026 | 48.28 | 48.32 | 47.92 | 47.94 | 47.94 | 0.13% | 3,167,988 |
| Jun 5, 2026 | 48.72 | 48.73 | 47.79 | 47.88 | 47.88 | -2.35% | 4,829,108 |
| Jun 4, 2026 | 48.59 | 49.10 | 48.55 | 49.03 | 49.03 | 0.68% | 3,802,881 |
| Jun 3, 2026 | 48.87 | 49.01 | 48.70 | 48.70 | 48.70 | -0.55% | 3,775,764 |
| Jun 2, 2026 | 48.74 | 49.06 | 48.72 | 48.97 | 48.97 | 0.45% | 3,895,188 |
| Jun 1, 2026 | 48.45 | 48.85 | 48.37 | 48.75 | 48.75 | 0.49% | 3,913,559 |
| May 29, 2026 | 48.46 | 48.59 | 48.35 | 48.51 | 48.51 | 0.21% | 3,052,503 |
| May 28, 2026 | 48.20 | 48.50 | 48.13 | 48.41 | 48.41 | 0.33% | 4,894,483 |
| May 27, 2026 | 48.26 | 48.31 | 48.08 | 48.25 | 48.25 | 0.10% | 3,170,911 |
| May 26, 2026 | 48.23 | 48.31 | 48.07 | 48.20 | 48.20 | 0.46% | 3,001,539 |
| May 22, 2026 | 48.07 | 48.17 | 47.94 | 47.98 | 47.98 | 0.21% | 3,558,809 |
| May 21, 2026 | 47.57 | 48.02 | 47.50 | 47.88 | 47.88 | 0.31% | 3,511,730 |
| May 20, 2026 | 47.39 | 47.76 | 47.31 | 47.73 | 47.73 | 0.91% | 4,257,704 |
| May 19, 2026 | 47.44 | 47.61 | 47.21 | 47.30 | 47.30 | -0.84% | 3,302,707 |
| May 18, 2026 | 47.89 | 47.89 | 47.41 | 47.70 | 47.70 | -0.25% | 3,618,336 |
| May 15, 2026 | 48.03 | 48.05 | 47.77 | 47.82 | 47.82 | -1.16% | 3,808,909 |
| May 14, 2026 | 48.17 | 48.49 | 48.11 | 48.38 | 48.38 | 1.21% | 3,494,171 |
| May 13, 2026 | 47.52 | 47.88 | 47.34 | 47.80 | 47.80 | 0.67% | 3,390,797 |
| May 12, 2026 | 47.39 | 47.54 | 47.05 | 47.48 | 47.48 | 0.06% | 3,275,571 |
| May 11, 2026 | 47.20 | 47.56 | 47.20 | 47.45 | 47.45 | 0.42% | 3,255,517 |
| May 8, 2026 | 47.28 | 47.40 | 47.19 | 47.25 | 47.25 | 0.32% | 2,645,601 |
| May 7, 2026 | 47.47 | 47.49 | 47.02 | 47.10 | 47.10 | -0.74% | 4,694,303 |
| May 6, 2026 | 47.07 | 47.51 | 47.01 | 47.45 | 47.45 | 1.69% | 3,562,938 |
| May 5, 2026 | 46.62 | 46.73 | 46.52 | 46.66 | 46.66 | 0.69% | 2,905,391 |
| May 4, 2026 | 46.51 | 46.64 | 46.18 | 46.34 | 46.34 | -0.49% | 3,905,805 |
| May 1, 2026 | 46.54 | 46.79 | 46.50 | 46.57 | 46.57 | 0.34% | 3,495,505 |
| Apr 30, 2026 | 46.08 | 46.47 | 45.91 | 46.41 | 46.41 | 1.00% | 2,980,858 |
| Apr 29, 2026 | 46.00 | 46.06 | 45.79 | 45.95 | 45.95 | 0.04% | 3,096,891 |
| Apr 28, 2026 | 45.85 | 45.94 | 45.68 | 45.93 | 45.93 | -0.37% | 3,148,693 |
| Apr 27, 2026 | 46.10 | 46.24 | 45.94 | 46.10 | 46.10 | -0.15% | 2,584,259 |
| Apr 24, 2026 | 46.20 | 46.20 | 45.93 | 46.17 | 46.17 | 0.35% | 2,740,475 |
| Apr 23, 2026 | 45.89 | 46.28 | 45.61 | 46.01 | 46.01 | 0.37% | 3,766,452 |
| Apr 22, 2026 | 45.89 | 45.90 | 45.70 | 45.84 | 45.84 | 0.68% | 3,122,039 |
| Apr 21, 2026 | 46.05 | 46.05 | 45.43 | 45.53 | 45.53 | -0.87% | 5,743,591 |
| Apr 20, 2026 | 46.01 | 46.03 | 45.83 | 45.93 | 45.93 | -0.11% | 3,296,643 |
| Apr 17, 2026 | 45.75 | 46.25 | 45.75 | 45.98 | 45.98 | 1.30% | 4,864,923 |
| Apr 16, 2026 | 45.42 | 45.49 | 45.27 | 45.39 | 45.39 | 0.02% | 3,260,598 |
| Apr 15, 2026 | 45.47 | 45.47 | 45.12 | 45.38 | 45.38 | -0.07% | 3,643,536 |
| Apr 14, 2026 | 45.19 | 45.43 | 45.12 | 45.41 | 45.41 | 0.60% | 4,966,547 |
| Apr 13, 2026 | 44.59 | 45.14 | 44.54 | 45.14 | 45.14 | 0.94% | 4,856,757 |
| Apr 10, 2026 | 44.86 | 44.97 | 44.67 | 44.72 | 44.72 | 0.09% | 4,178,580 |
| Apr 9, 2026 | 44.24 | 44.78 | 44.22 | 44.68 | 44.68 | 0.63% | 3,407,340 |
| Apr 8, 2026 | 44.26 | 44.42 | 44.02 | 44.40 | 44.40 | 2.99% | 4,650,379 |
| Apr 7, 2026 | 42.85 | 43.13 | 42.60 | 43.11 | 43.11 | 0.40% | 4,352,815 |
| Apr 6, 2026 | 42.69 | 42.94 | 42.64 | 42.94 | 42.94 | 0.59% | 3,447,701 |
| Apr 2, 2026 | 42.26 | 42.91 | 42.15 | 42.69 | 42.69 | -0.23% | 3,797,613 |
| Apr 1, 2026 | 42.80 | 43.02 | 42.69 | 42.79 | 42.79 | 0.59% | 5,443,433 |
| Mar 31, 2026 | 41.89 | 42.60 | 41.77 | 42.54 | 42.54 | 2.88% | 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 |