Skip to main content
Capital Group U.S. Small and Mid Cap ETF (CGMM)
NYSEARCA: CGMM · Real-Time Price · USD
31.03
-0.36 (-1.15%)
Apr 28, 2026, 4:00 PM EDT - Market closed

CGMM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202631.3131.3630.9231.0331.03-1.15%1,225,867
Apr 27, 202631.4831.5531.3131.3931.39-0.13%1,570,059
Apr 24, 202631.6331.6431.3931.4331.43-0.57%765,057
Apr 23, 202631.7231.8031.2431.6131.61-0.44%1,018,895
Apr 22, 202632.1132.1431.6431.7531.75-0.16%840,598
Apr 21, 202632.1832.3831.7731.8031.80-0.75%946,493
Apr 20, 202631.7932.0631.7932.0432.040.72%884,010
Apr 17, 202631.5931.9831.5831.8131.811.63%1,146,847
Apr 16, 202631.3031.4431.1631.3031.300.10%1,179,483
Apr 15, 202631.3731.4531.2031.2731.27-0.19%1,004,715
Apr 14, 202631.2231.3931.1431.3331.330.97%949,600
Apr 13, 202630.4331.0430.4131.0331.031.67%778,168
Apr 10, 202630.8330.8330.4830.5230.52-0.65%652,785
Apr 9, 202630.6030.8530.4830.7230.720.16%831,827
Apr 8, 202630.6830.9430.5530.6730.673.06%1,234,795
Apr 7, 202629.7429.9029.5329.7629.76-0.20%1,047,433
Apr 6, 202629.6729.8429.5429.8229.820.40%1,040,753
Apr 2, 202629.0729.9829.0429.7029.700.37%1,187,904
Apr 1, 202629.5529.8229.5029.5929.590.78%1,386,275
Mar 31, 202628.8829.5128.7229.3629.363.31%1,555,001
Mar 30, 202629.0229.0228.3028.4228.42-1.04%1,307,719
Mar 27, 202629.1229.1328.6328.7228.72-1.83%942,171
Mar 26, 202629.5429.8429.2229.2629.26-1.86%1,336,688
Mar 25, 202629.9530.0429.5329.8129.810.68%1,232,268
Mar 24, 202629.2229.7629.1329.6129.610.68%1,069,908
Mar 23, 202629.4929.8929.3529.4129.411.52%9,330,826
Mar 20, 202629.4529.5128.7728.9728.97-1.76%1,081,938
Mar 19, 202629.1029.6729.0929.4929.490.37%950,417
Mar 18, 202629.6929.8129.3629.3829.38-1.41%812,943
Mar 17, 202629.6729.9029.6729.8029.801.19%602,325
Mar 16, 202629.4629.6629.3829.4529.450.96%739,435
Mar 13, 202629.4729.5729.1029.1729.17-0.17%943,692
Mar 12, 202629.6529.7329.1929.2229.22-2.47%844,124
Mar 11, 202629.9530.1329.7729.9629.96-0.30%681,983
Mar 10, 202630.2130.4929.9930.0530.05-0.63%1,156,741
Mar 9, 202629.6530.3029.3130.2430.240.83%1,253,766
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