Skip to main content
Capital Group U.S. Multi-Sector Income ETF (CGMS)
NYSEARCA: CGMS · Real-Time Price · USD
27.67
-0.04 (-0.14%)
Dec 5, 2025, 4:00 PM EST - Market closed

CGMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.7127.7127.6727.6727.67-0.14%795,985
Dec 4, 202527.7327.7427.6827.7127.71-0.14%873,334
Dec 3, 202527.7127.7727.7127.7527.750.14%833,588
Dec 2, 202527.6927.7327.6727.7127.710.14%650,981
Dec 1, 202527.6327.6827.6327.6727.67-0.14%1,129,990
Nov 28, 202527.7327.7827.7027.7127.71-0.54%576,394
Nov 26, 202527.8027.8627.7827.8627.730.25%826,541
Nov 25, 202527.7327.8127.7227.7927.660.22%727,699
Nov 24, 202527.6927.7327.6827.7327.600.29%733,676
Nov 21, 202527.6327.6627.6027.6527.520.25%832,238
Nov 20, 202527.6327.6627.5727.5827.45-640,368
Nov 19, 202527.5827.6027.5527.5827.450.07%801,927
Nov 18, 202527.5327.5727.5327.5627.430.15%742,079
Nov 17, 202527.5427.5727.5027.5227.39-0.11%597,415
Nov 14, 202527.5427.5927.5327.5527.42-0.11%1,156,035
Nov 13, 202527.6027.6227.5627.5827.45-0.36%1,046,274
Nov 12, 202527.6927.7027.6627.6827.55-0.11%973,616
Nov 11, 202527.6527.7127.6527.7127.580.25%651,298
Nov 10, 202527.6127.6427.6027.6427.510.22%712,633
Nov 7, 202527.5627.5927.5427.5827.45-881,245
Nov 6, 202527.6027.6127.5227.5827.450.11%889,947
Nov 5, 202527.5727.5727.5427.5527.42-0.07%1,047,856
Nov 4, 202527.5127.5827.5027.5727.440.11%1,055,222
Nov 3, 202527.5927.5927.5427.5427.41-0.25%873,333
Oct 31, 202527.6427.6727.5627.6127.48-0.68%803,614
Oct 30, 202527.7827.8427.7827.8027.51-0.32%885,913
Oct 29, 202527.9627.9827.8627.8927.60-0.36%949,319
Oct 28, 202527.9727.9927.9527.9927.700.04%823,181
Oct 27, 202527.9427.9927.9327.9827.690.18%807,040
Oct 24, 202527.9227.9327.8527.9327.640.25%586,684
Oct 23, 202527.8627.8927.8527.8627.57-0.07%863,286
Oct 22, 202527.8827.8927.8427.8827.59-0.04%634,941
Oct 21, 202527.9027.9227.8427.8927.60-868,475
Oct 20, 202527.8627.8927.8527.8927.600.22%655,622
Oct 17, 202527.8327.8527.8027.8327.54-0.07%698,670
Oct 16, 202527.8527.8727.7727.8527.56-0.04%1,598,816
Oct 15, 202527.8527.8927.8227.8627.570.25%816,932
Oct 14, 202527.7027.8327.6827.7927.500.07%746,962
Oct 13, 202527.7227.7727.6827.7727.480.47%561,207
Oct 10, 202527.7327.7427.6327.6427.35-0.29%1,133,240
Oct 9, 202527.7427.7527.6827.7227.43-0.22%686,169
Oct 8, 202527.8327.8327.7427.7827.49-0.14%885,635
Oct 7, 202527.8027.8327.8027.8227.530.07%796,446
Oct 6, 202527.8127.8327.7927.8027.51-0.07%655,769
Oct 3, 202527.8327.8427.7827.8227.53-0.04%793,047
Oct 2, 202527.8227.8527.8027.8327.540.07%758,438
Oct 1, 202527.7927.8227.7627.8127.520.22%1,144,772
Sep 30, 202527.7527.7827.7327.7527.46-0.04%916,061
Sep 29, 202527.7527.7727.7427.7627.47-0.29%503,945
Sep 26, 202527.8327.8627.8227.8427.42-649,045
Sep 25, 202527.8427.8427.7927.8427.42-0.22%646,697
Sep 24, 202527.9327.9427.8927.9027.48-0.25%577,371
Sep 23, 202527.9627.9727.9427.9727.550.14%643,099
Sep 22, 202527.9427.9627.9227.9327.51-0.11%787,608
Sep 19, 202527.9727.9927.9427.9627.54-0.07%881,562
Sep 18, 202527.9427.9927.9127.9827.560.14%949,701
Sep 17, 202528.0028.0827.9227.9427.52-0.07%823,402
Sep 16, 202527.9928.0027.9227.9627.54-0.11%1,054,681
Sep 15, 202527.9627.9927.9527.9927.570.29%677,290
Sep 12, 202527.9327.9327.8427.9127.49-0.21%689,850
Sep 11, 202527.9227.9827.9127.9727.550.21%750,239
Sep 10, 202527.8827.9427.8727.9127.490.14%889,995
Sep 9, 202527.8727.8927.8227.8727.45-0.11%878,348
Sep 8, 202527.9127.9327.8827.9027.480.07%785,049
Sep 5, 202527.9027.9227.8727.8827.460.25%715,683
Sep 4, 202527.7427.8227.7327.8127.390.36%849,535
Sep 3, 202527.6327.7227.6227.7127.290.29%710,197
Sep 2, 202527.5727.6327.5627.6327.21-0.14%810,094
Aug 29, 202527.6727.6827.6527.6727.25-0.65%741,455
Aug 28, 202527.8327.8627.8227.8527.290.04%693,537
Aug 27, 202527.7727.8427.7427.8427.280.11%742,175
Aug 26, 202527.7727.8227.7627.8127.250.11%751,991
Aug 25, 202527.7827.8127.7527.7827.23-0.04%844,655
Aug 22, 202527.6327.7927.6327.7927.240.65%780,318
Aug 21, 202527.6227.6327.5827.6127.06-0.18%982,474
Aug 20, 202527.6627.7127.6427.6627.11-0.04%728,372
Aug 19, 202527.6627.6827.6427.6727.120.11%528,486
Aug 18, 202527.6627.6827.6327.6427.09-0.11%725,757
Aug 15, 202527.6827.6927.6527.6727.12-742,298
Aug 14, 202527.7027.7127.6527.6727.12-0.32%753,321
Aug 13, 202527.7127.7627.7027.7627.210.43%799,582
Aug 12, 202527.6127.6427.6027.6427.090.04%687,793
Aug 11, 202527.6327.6427.6127.6327.080.04%742,572
Aug 8, 202527.6227.6327.6027.6227.07-0.11%789,913
Aug 7, 202527.6627.6827.6327.6527.10-0.07%815,174
Aug 6, 202527.6127.6727.5927.6727.120.07%1,299,916
Aug 5, 202527.6127.6527.6027.6527.100.11%822,974
Aug 4, 202527.6027.6327.5727.6227.070.18%688,971
Aug 1, 202527.5427.5827.4927.5727.020.40%831,356
Jul 31, 202527.4827.5027.4527.4626.91-0.65%962,875
Jul 30, 202527.6427.7027.6227.6426.91-0.18%755,162
Jul 29, 202527.6727.7127.6527.6926.950.14%890,361
Jul 28, 202527.6427.6527.6327.6526.92-0.07%755,617
Jul 25, 202527.6127.6727.6027.6726.940.14%591,240
Jul 24, 202527.5927.6427.5827.6326.90-0.04%536,040
Jul 23, 202527.6327.6527.6227.6426.91-0.07%668,288
Jul 22, 202527.6327.6727.6227.6626.930.11%677,962
Jul 21, 202527.6227.6627.6127.6326.900.25%523,739
Jul 18, 202527.5427.5627.5327.5626.830.18%593,271
Jul 17, 202527.4727.5127.4727.5126.780.11%892,297