Skip to main content
Capital Group U.S. Small and Mid Cap ETF (CGMM)
NYSEARCA: CGMM · Real-Time Price · USD
28.89
+0.04 (0.14%)
Dec 5, 2025, 4:00 PM EST - Market closed

CGMM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.9329.0528.8328.8928.890.14%540,602
Dec 4, 202528.6628.8928.5728.8528.850.84%533,169
Dec 3, 202528.3728.6228.3328.6128.610.99%433,257
Dec 2, 202528.6028.6028.3228.3328.33-0.32%493,735
Dec 1, 202528.4628.6628.3928.4228.42-0.84%365,939
Nov 28, 202528.6228.7228.5128.6628.660.63%270,609
Nov 26, 202528.3228.6528.3128.4828.480.71%694,100
Nov 25, 202527.6928.3127.6928.2828.282.17%566,451
Nov 24, 202527.5127.7427.4227.6827.681.02%426,290
Nov 21, 202526.9627.5526.8827.4027.402.20%1,124,774
Nov 20, 202527.6427.7826.8026.8126.81-1.65%1,112,505
Nov 19, 202527.2827.4127.0827.2627.260.26%991,254
Nov 18, 202527.0627.3726.9627.1927.190.30%1,559,597
Nov 17, 202527.6127.6327.0227.1127.11-1.88%963,488
Nov 14, 202527.4627.8527.3627.6327.63-0.32%1,294,180
Nov 13, 202528.2628.3127.6827.7227.72-2.39%1,396,712
Nov 12, 202528.4228.5728.3728.4028.400.32%1,450,652
Nov 11, 202528.2828.4228.1828.3128.310.07%506,308
Nov 10, 202528.3728.4128.0928.2928.290.43%688,315
Nov 7, 202527.7128.1727.5928.1728.170.93%1,173,365
Nov 6, 202528.3028.3127.8127.9127.91-1.17%924,598
Nov 5, 202528.1028.3828.0628.2428.240.75%656,924
Nov 4, 202527.9628.2127.9328.0328.03-0.50%787,630
Nov 3, 202528.2228.2227.8728.1728.17-0.21%903,024
Oct 31, 202528.1228.2928.0228.2328.230.89%1,045,913
Oct 30, 202528.1828.4427.9727.9827.98-1.17%1,013,719
Oct 29, 202528.4528.6628.2228.3128.31-0.46%1,267,460
Oct 28, 202528.7328.7328.4128.4428.44-0.80%638,632
Oct 27, 202528.8628.8628.6028.6728.670.21%715,886
Oct 24, 202528.7728.8128.6028.6128.610.56%798,318
Oct 23, 202528.3228.4928.1928.4528.450.71%791,658
Oct 22, 202528.6028.6228.1628.2528.25-1.02%1,028,658
Oct 21, 202528.3928.6428.3528.5428.540.46%876,648
Oct 20, 202528.3228.4528.3028.4128.411.03%563,565
Oct 17, 202528.0628.2027.9528.1228.120.14%1,303,587
Oct 16, 202528.5128.5127.9328.0828.08-1.30%1,811,986
Oct 15, 202528.5828.7228.2428.4528.450.32%1,229,941
Oct 14, 202527.7628.5327.7428.3628.361.21%994,119
Oct 13, 202527.8828.1227.8828.0228.021.78%528,258
Oct 10, 202528.3228.3527.5227.5327.53-2.55%1,026,648
Oct 9, 202528.4428.4728.1928.2528.25-0.63%761,653
Oct 8, 202528.3428.5328.2028.4328.430.78%425,471
Oct 7, 202528.5028.5028.0928.2128.21-0.74%795,504
Oct 6, 202528.6028.6028.3328.4228.42-0.18%691,212
Oct 3, 202528.4628.6128.4228.4728.470.14%541,728
Oct 2, 202528.3928.4628.2028.4328.430.42%737,170
Oct 1, 202528.2928.3728.2428.3128.31-0.28%1,473,628
Sep 30, 202528.3728.4328.0828.3928.39-0.11%739,962
Sep 29, 202528.5228.5228.3428.4228.420.32%710,146
Sep 26, 202528.1828.3628.1428.3328.330.96%732,094
Sep 25, 202527.9828.1027.8528.0628.06-0.57%918,801
Sep 24, 202528.5528.5628.1928.2228.22-1.02%846,973
Sep 23, 202528.6528.8028.4828.5128.51-0.24%927,026
Sep 22, 202528.5228.6228.4028.5828.580.04%622,781
Sep 19, 202528.7828.7828.4928.5728.57-0.49%755,217
Sep 18, 202528.5828.7628.5028.7128.711.23%834,520
Sep 17, 202528.5428.8028.2028.3628.36-0.35%832,399
Sep 16, 202528.5928.5928.3028.4628.46-0.14%586,280
Sep 15, 202528.5428.6828.4828.5028.500.21%649,727
Sep 12, 202528.7428.7428.4228.4428.44-1.15%614,304
Sep 11, 202528.4228.8028.3828.7728.771.48%710,350
Sep 10, 202528.4328.5428.2328.3528.350.04%765,884
Sep 9, 202528.5128.5128.2328.3428.34-0.84%711,729
Sep 8, 202528.6328.6328.3728.5828.580.18%735,222
Sep 5, 202528.6028.7528.2828.5328.530.28%836,795
Sep 4, 202528.2128.4628.1028.4528.451.14%620,937
Sep 3, 202528.1328.2327.9828.1328.13-0.07%655,481
Sep 2, 202527.9428.1627.8628.1528.15-0.42%612,983
Aug 29, 202528.4328.4528.1628.2728.27-0.53%719,488
Aug 28, 202528.4628.4728.3228.4228.420.21%576,252
Aug 27, 202528.2528.4428.2428.3628.360.60%561,537
Aug 26, 202528.0628.2028.0328.1928.190.39%574,583
Aug 25, 202528.2028.2528.0728.0828.08-0.57%509,439
Aug 22, 202527.6628.3427.6428.2428.242.58%722,796
Aug 21, 202527.5127.5727.4127.5327.53-0.29%715,453
Aug 20, 202527.6427.6827.4027.6127.61-0.36%555,313
Aug 19, 202527.7627.8927.6127.7127.71-0.07%706,342
Aug 18, 202527.6527.7727.5727.7327.730.29%827,078
Aug 15, 202527.7927.7927.5927.6527.65-0.36%4,029,785
Aug 14, 202527.8227.8227.6327.7527.75-1.21%818,345
Aug 13, 202527.8028.0927.6828.0928.091.33%810,207
Aug 12, 202527.2527.7227.2127.7227.722.44%620,878
Aug 11, 202527.2027.2527.0327.0627.06-0.29%654,846
Aug 8, 202527.2727.3227.0927.1427.140.22%417,894
Aug 7, 202527.4127.4126.9027.0827.08-0.40%825,408
Aug 6, 202527.2327.2427.0427.1927.190.04%555,828
Aug 5, 202527.3527.3526.9927.1827.18-0.59%937,098
Aug 4, 202527.1627.3427.1327.3427.341.41%486,637
Aug 1, 202527.2127.2126.6826.9626.96-2.11%849,606
Jul 31, 202527.9328.0327.4827.5427.54-1.54%841,662
Jul 30, 202528.0228.2227.8127.9727.970.43%787,742
Jul 29, 202528.0528.0827.7427.8527.85-0.36%786,171
Jul 28, 202528.1228.1227.8927.9527.95-0.25%836,920
Jul 25, 202527.8528.0327.7128.0228.021.30%503,489
Jul 24, 202527.8327.8527.6527.6627.66-0.72%577,891
Jul 23, 202527.8127.8727.7027.8627.861.03%630,663
Jul 22, 202527.3727.6227.2427.5827.580.90%1,256,659
Jul 21, 202527.6327.6527.3227.3327.33-0.87%571,142
Jul 18, 202527.7127.7527.4927.5727.57-0.22%579,633
Jul 17, 202527.3127.6827.3127.6327.631.25%678,472