Skip to main content
Capital Group Short Duration Income ETF (CGSD)
NYSEARCA: CGSD · Real-Time Price · USD
25.98
-0.01 (-0.04%)
Mar 6, 2026, 4:00 PM EST - Market closed

CGSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.9826.0125.9825.9825.98-0.02%302,097
Mar 5, 202625.9926.0025.9725.9925.99-0.08%515,395
Mar 4, 202626.0326.0326.0026.0126.01-0.06%384,042
Mar 3, 202625.9826.0225.9726.0226.02-0.08%455,630
Mar 2, 202626.0426.0526.0226.0426.04-0.08%771,093
Feb 27, 202626.0626.0726.0526.0626.06-0.27%284,817
Feb 26, 202626.1226.1326.1126.1326.040.04%396,139
Feb 25, 202626.1126.1526.1026.1226.03-0.02%359,830
Feb 24, 202626.1226.1326.1126.1326.04-0.06%286,073
Feb 23, 202626.1026.1426.1026.1426.050.15%323,868
Feb 20, 202626.1226.1226.1026.1026.01-0.08%292,196
Feb 19, 202626.0926.1326.0926.1226.030.04%1,176,312
Feb 18, 202626.0926.1126.0926.1126.02-567,930
Feb 17, 202626.1326.1326.1026.1126.020.04%880,716
Feb 13, 202626.1126.1226.1026.1026.010.04%1,293,668
Feb 12, 202626.0826.1026.0726.0926.000.08%408,499
Feb 11, 202626.0826.0826.0626.0725.98-0.08%459,176
Feb 10, 202626.0926.1026.0826.0926.000.06%416,439
Feb 9, 202626.0726.0826.0626.0825.990.02%361,717
Feb 6, 202626.0826.0826.0626.0725.98-0.04%479,019
Feb 5, 202626.0726.0826.0526.0825.990.15%533,357
Feb 4, 202626.0226.0426.0126.0425.950.04%607,907
Feb 3, 202626.0226.0326.0126.0325.940.04%603,632
Feb 2, 202626.0326.0326.0126.0225.93-431,014
Jan 30, 202626.0226.0326.0226.0225.93-0.31%470,974
Jan 29, 202626.0726.1026.0726.1025.940.12%965,375
Jan 28, 202626.0826.0926.0726.0725.91-0.04%441,160
Jan 27, 202626.0726.0826.0626.0825.920.06%723,364
Jan 26, 202626.0626.0726.0626.0725.910.02%446,557
Jan 23, 202626.0526.0626.0326.0625.900.08%462,840
Jan 22, 202626.0426.0426.0226.0425.88-0.04%603,630
Jan 21, 202626.0426.0526.0326.0525.890.15%621,964
Jan 20, 202626.0626.0626.0126.0125.85-0.02%561,909
Jan 16, 202626.0326.0326.0126.0225.86-0.06%712,798
Jan 15, 202626.0526.0526.0226.0325.87-0.04%671,675
Jan 14, 202626.0426.0526.0326.0425.880.02%447,635
Jan 13, 202626.0226.0526.0126.0425.880.10%699,650
Jan 12, 202626.0226.0326.0126.0125.85-0.04%438,918
Jan 9, 202626.0426.0426.0126.0225.86-0.04%650,505
Jan 8, 202626.0226.0426.0226.0325.87-431,840
Jan 7, 202626.0426.0526.0326.0325.87-0.04%460,612
Jan 6, 202626.0326.0526.0226.0425.880.04%392,028
Jan 5, 202626.0526.0526.0126.0325.870.15%357,991
Jan 2, 202626.0426.0425.9925.9925.83-0.08%611,478
Dec 31, 202526.0226.0426.0126.0125.85-0.04%644,029
Dec 30, 202526.0126.0326.0026.0225.86-613,136
Dec 29, 202526.0226.0226.0026.0225.860.08%295,932
Dec 26, 202526.0026.0125.9226.0025.840.08%376,733
Dec 24, 202525.9825.9825.9625.9825.82-0.42%210,888
Dec 23, 202526.0726.1026.0626.0925.81-0.04%461,567
Dec 22, 202526.1026.1026.0826.1025.820.04%516,861
Dec 19, 202526.0926.1026.0826.0925.81-0.04%549,911
Dec 18, 202526.1026.1026.0926.1025.820.08%355,255
Dec 17, 202526.0726.0926.0626.0825.800.04%448,999
Dec 16, 202526.0626.0826.0626.0725.790.04%372,743
Dec 15, 202526.0526.0626.0426.0625.780.12%454,208
Dec 12, 202526.0426.0526.0226.0325.75-369,357
Dec 11, 202526.0526.0526.0326.0325.75-636,281
Dec 10, 202525.9926.0325.9926.0325.750.15%460,328
Dec 9, 202526.0226.0225.9925.9925.71-0.04%316,131
Dec 8, 202526.0226.0225.9826.0025.720.04%351,470
Dec 5, 202526.0126.0125.9925.9925.71-0.08%324,210
Dec 4, 202526.0226.0226.0026.0125.73-0.08%277,765
Dec 3, 202526.0226.0426.0126.0325.750.08%573,415
Dec 2, 202526.0026.0225.9926.0125.730.12%575,307
Dec 1, 202526.0126.0125.9725.9825.70-0.08%468,260
Nov 28, 202526.0226.0225.9926.0025.72-0.34%145,607
Nov 26, 202526.0926.0926.0626.0925.730.04%322,192
Nov 25, 202526.0726.0926.0626.0825.720.06%426,353
Nov 24, 202526.0526.0726.0426.0725.710.10%342,007
Nov 21, 202526.0426.0526.0226.0425.680.12%261,276
Nov 20, 202526.0226.0326.0126.0125.650.02%502,662
Nov 19, 202526.0326.0326.0026.0125.65-0.02%344,876
Nov 18, 202526.0026.0125.9926.0125.650.15%499,848
Nov 17, 202525.9725.9925.9725.9725.61-0.04%343,225
Nov 14, 202526.0026.0025.9725.9825.62-0.02%467,634
Nov 13, 202525.9926.0125.9625.9925.63-0.02%852,572
Nov 12, 202526.0026.0125.9925.9925.63-0.08%687,253
Nov 11, 202526.0026.0125.9926.0125.650.12%285,183
Nov 10, 202525.9926.0025.9825.9825.62-0.04%559,844
Nov 7, 202525.9825.9925.9725.9925.630.04%438,554
Nov 6, 202526.0026.0025.9825.9825.620.08%341,590
Nov 5, 202525.9825.9825.9425.9625.60-0.04%964,994
Nov 4, 202525.9625.9725.9525.9725.610.12%466,939
Nov 3, 202526.1426.1425.9325.9425.58-0.08%486,623
Oct 31, 202525.9525.9625.9425.9625.60-0.38%562,578
Oct 30, 202526.0526.0626.0426.0625.59-0.04%454,593
Oct 29, 202526.1226.1226.0726.0725.60-0.19%410,678
Oct 28, 202526.1026.1226.1026.1225.65-412,507
Oct 27, 202526.1126.1326.1026.1225.650.08%375,893
Oct 24, 202526.1226.1226.0926.1025.63-247,626
Oct 23, 202526.1026.1126.0926.1025.63-0.02%510,941
Oct 22, 202526.1026.1126.0826.1125.64-510,200
Oct 21, 202526.1026.1226.0926.1125.64-0.02%331,025
Oct 20, 202526.1226.1226.0826.1125.640.10%469,150
Oct 17, 202526.0926.1026.0826.0925.62-0.06%434,704
Oct 16, 202526.0626.1126.0526.1025.630.12%795,131
Oct 15, 202526.0726.0926.0426.0725.60-641,037
Oct 14, 202526.0526.0726.0426.0725.600.12%420,032
Oct 13, 202526.0426.0525.9626.0425.570.04%291,865