Skip to main content
Capital Group U.S. Small and Mid Cap ETF (CGMM)
NYSEARCA: CGMM · Real-Time Price · USD
29.99
-0.74 (-2.41%)
Mar 6, 2026, 4:00 PM EST - Market closed

CGMM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202630.1730.1929.8329.9929.99-2.41%853,935
Mar 5, 202630.8631.0830.4130.7330.73-1.32%798,623
Mar 4, 202631.1231.1630.8131.1431.140.68%857,528
Mar 3, 202630.7531.0730.2030.9330.93-1.53%1,091,459
Mar 2, 202630.9331.5030.9331.4131.410.35%1,030,825
Feb 27, 202631.2931.3231.0631.3031.30-0.98%848,557
Feb 26, 202631.4431.6531.2831.6131.610.64%1,033,221
Feb 25, 202631.4731.4831.2331.4131.410.26%675,420
Feb 24, 202630.8431.3530.8431.3331.331.75%628,610
Feb 23, 202631.1831.2330.5730.7930.79-1.75%893,500
Feb 20, 202631.1631.5131.0531.3431.340.38%680,709
Feb 19, 202631.1831.2230.9731.2231.22-0.13%2,101,695
Feb 18, 202631.0631.4131.0131.2631.260.87%519,966
Feb 17, 202630.8831.0730.6230.9930.990.19%1,002,359
Feb 13, 202630.7631.1030.4930.9330.930.91%842,984
Feb 12, 202631.2431.4630.5530.6530.65-1.32%1,535,892
Feb 11, 202631.3431.4030.8231.0631.06-0.22%839,585
Feb 10, 202631.2231.3031.1131.1331.13-0.19%554,552
Feb 9, 202631.0531.2630.9731.1931.190.32%882,817
Feb 6, 202630.5831.1330.5531.0931.093.12%828,931
Feb 5, 202630.4430.5430.0730.1530.15-1.12%1,302,008
Feb 4, 202630.3930.6030.0830.4930.490.66%1,406,597
Feb 3, 202630.3330.5229.8830.2930.290.26%1,485,078
Feb 2, 202629.9130.2729.8330.2130.210.90%608,186
Jan 30, 202630.1730.3329.7529.9429.94-0.96%962,301
Jan 29, 202630.6030.6229.9630.2330.23-0.62%719,115
Jan 28, 202630.6130.6430.3830.4230.42-0.29%756,988
Jan 27, 202630.5530.5530.3930.5130.51-0.13%1,078,251
Jan 26, 202630.8630.8630.5030.5530.55-0.07%711,965
Jan 23, 202630.8530.8530.4830.5730.57-0.97%1,098,321
Jan 22, 202631.1031.1730.8130.8730.870.19%1,561,252
Jan 21, 202630.6330.9530.4430.8130.811.45%1,838,000
Jan 20, 202630.3830.6730.2830.3730.37-1.46%2,038,192
Jan 16, 202630.9130.9630.7630.8230.82-0.13%1,562,753
Jan 15, 202630.6030.9630.6030.8630.861.31%1,527,423
Jan 14, 202630.4930.5130.2830.4630.46-0.20%1,569,934
Jan 13, 202630.5530.5830.3930.5230.520.13%1,431,024
Jan 12, 202630.2430.4930.1730.4830.480.13%520,102
Jan 9, 202630.3430.4930.2030.4430.440.69%475,388
Jan 8, 202629.9830.2629.9330.2330.230.93%483,495
Jan 7, 202630.2630.2629.9129.9529.95-0.96%603,768
Jan 6, 202629.7130.2529.6630.2430.241.65%670,788
Jan 5, 202629.3229.8429.3229.7529.751.81%855,153
Jan 2, 202629.0129.2428.8529.2229.221.32%649,934
Dec 31, 202529.1129.1128.8228.8428.84-1.03%798,856
Dec 30, 202529.3029.3029.1229.1429.14-0.51%430,297
Dec 29, 202529.3729.4229.2229.2929.29-0.61%466,306
Dec 26, 202529.4929.4929.3529.4729.47-0.24%319,645
Dec 24, 202529.5229.6029.4629.5429.460.17%329,239
Dec 23, 202529.5229.5829.3829.4929.41-0.37%508,554
Dec 22, 202529.4229.6529.3929.6029.521.09%681,854
Dec 19, 202529.1129.2829.0429.2829.201.00%470,135
Dec 18, 202529.1629.2328.9028.9928.910.49%633,254
Dec 17, 202529.1829.2928.8128.8528.77-0.86%699,662
Dec 16, 202529.2429.2828.9329.1029.02-0.48%506,802
Dec 15, 202529.5429.5429.2029.2429.16-0.48%739,045
Dec 12, 202529.7329.7329.2829.3829.30-1.14%691,573
Dec 11, 202529.4129.7629.4129.7229.641.19%660,458
Dec 10, 202528.9329.4728.8429.3729.291.80%687,597
Dec 9, 202528.7029.0328.7028.8528.770.35%600,963
Dec 8, 202529.0329.0328.7028.7528.67-0.48%395,436
Dec 5, 202528.9329.0528.8328.8928.810.14%540,602
Dec 4, 202528.6628.8928.5728.8528.770.84%533,169
Dec 3, 202528.3728.6228.3328.6128.530.99%433,257
Dec 2, 202528.6028.6028.3228.3328.25-0.32%493,735
Dec 1, 202528.4628.6628.3928.4228.34-0.84%365,939
Nov 28, 202528.6228.7228.5128.6628.580.63%270,611
Nov 26, 202528.3228.6528.3128.4828.400.71%694,100
Nov 25, 202527.6928.3127.6928.2828.202.17%566,451
Nov 24, 202527.5127.7427.4227.6827.601.02%426,290
Nov 21, 202526.9627.5526.8827.4027.322.20%1,124,776
Nov 20, 202527.6427.7826.8026.8126.74-1.65%1,112,505
Nov 19, 202527.2827.4127.0827.2627.180.26%991,254
Nov 18, 202527.0627.3726.9627.1927.110.30%1,559,597
Nov 17, 202527.6127.6327.0227.1127.03-1.88%963,488
Nov 14, 202527.4627.8527.3627.6327.55-0.32%1,294,180
Nov 13, 202528.2628.3127.6827.7227.64-2.39%1,396,712
Nov 12, 202528.4228.5728.3728.4028.320.32%1,450,652
Nov 11, 202528.2828.4228.1828.3128.230.07%506,308
Nov 10, 202528.3728.4128.0928.2928.210.43%688,315
Nov 7, 202527.7128.1727.5928.1728.090.93%1,173,365
Nov 6, 202528.3028.3127.8127.9127.83-1.17%924,598
Nov 5, 202528.1028.3828.0628.2428.160.75%656,924
Nov 4, 202527.9628.2127.9328.0327.95-0.50%787,630
Nov 3, 202528.2228.2227.8728.1728.09-0.21%903,024
Oct 31, 202528.1228.2928.0228.2328.150.89%1,045,913
Oct 30, 202528.1828.4427.9727.9827.90-1.17%1,013,719
Oct 29, 202528.4528.6628.2228.3128.23-0.46%1,267,460
Oct 28, 202528.7328.7328.4128.4428.36-0.80%638,632
Oct 27, 202528.8628.8628.6028.6728.590.21%715,886
Oct 24, 202528.7728.8128.6028.6128.530.56%798,318
Oct 23, 202528.3228.4928.1928.4528.370.71%791,658
Oct 22, 202528.6028.6228.1628.2528.17-1.02%1,028,658
Oct 21, 202528.3928.6428.3528.5428.460.46%876,648
Oct 20, 202528.3228.4528.3028.4128.331.03%563,565
Oct 17, 202528.0628.2027.9528.1228.040.14%1,303,587
Oct 16, 202528.5128.5127.9328.0828.00-1.30%1,811,986
Oct 15, 202528.5828.7228.2428.4528.370.32%1,229,941
Oct 14, 202527.7628.5327.7428.3628.281.21%994,119
Oct 13, 202527.8828.1227.8828.0227.941.78%528,258