Skip to main content
Capital Group Short Duration Income ETF (CGSD)
NYSEARCA: CGSD · Real-Time Price · USD
25.99
-0.02 (-0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed

CGSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.0126.0125.9925.9925.99-0.08%324,210
Dec 4, 202526.0226.0226.0026.0126.01-0.08%277,765
Dec 3, 202526.0226.0426.0126.0326.030.08%573,415
Dec 2, 202526.0026.0225.9926.0126.010.12%575,307
Dec 1, 202526.0126.0125.9725.9825.98-0.08%468,260
Nov 28, 202526.0226.0225.9926.0026.00-0.34%145,605
Nov 26, 202526.0926.0926.0626.0926.010.04%322,192
Nov 25, 202526.0726.0926.0626.0826.000.06%426,353
Nov 24, 202526.0526.0726.0426.0725.980.10%342,007
Nov 21, 202526.0426.0526.0226.0425.960.12%261,276
Nov 20, 202526.0226.0326.0126.0125.930.02%502,662
Nov 19, 202526.0326.0326.0026.0125.92-0.02%344,876
Nov 18, 202526.0026.0125.9926.0125.930.15%499,848
Nov 17, 202525.9725.9925.9725.9725.89-0.04%343,225
Nov 14, 202526.0026.0025.9725.9825.90-0.02%467,634
Nov 13, 202525.9926.0125.9625.9925.90-0.02%852,572
Nov 12, 202526.0026.0125.9925.9925.91-0.08%687,253
Nov 11, 202526.0026.0125.9926.0125.930.12%285,183
Nov 10, 202525.9926.0025.9825.9825.90-0.04%559,844
Nov 7, 202525.9825.9925.9725.9925.910.04%438,554
Nov 6, 202526.0026.0025.9825.9825.900.08%341,590
Nov 5, 202525.9825.9825.9425.9625.88-0.04%964,994
Nov 4, 202525.9625.9725.9525.9725.890.12%466,939
Nov 3, 202526.1426.1425.9325.9425.86-0.08%486,623
Oct 31, 202525.9525.9625.9425.9625.88-0.38%562,578
Oct 30, 202526.0526.0626.0426.0625.87-0.04%454,593
Oct 29, 202526.1226.1226.0726.0725.88-0.19%410,678
Oct 28, 202526.1026.1226.1026.1225.93-412,507
Oct 27, 202526.1126.1326.1026.1225.930.08%375,893
Oct 24, 202526.1226.1226.0926.1025.91-247,626
Oct 23, 202526.1026.1126.0926.1025.91-0.02%510,941
Oct 22, 202526.1026.1126.0826.1125.91-510,200
Oct 21, 202526.1026.1226.0926.1125.91-0.02%331,025
Oct 20, 202526.1226.1226.0826.1125.920.10%469,150
Oct 17, 202526.0926.1026.0826.0925.89-0.06%434,704
Oct 16, 202526.0626.1126.0526.1025.910.12%795,131
Oct 15, 202526.0726.0926.0426.0725.88-641,037
Oct 14, 202526.0526.0726.0426.0725.880.12%420,032
Oct 13, 202526.0426.0525.9626.0425.850.04%291,865
Oct 10, 202526.0326.0526.0226.0325.840.08%367,478
Oct 9, 202526.0126.0125.9926.0125.82-284,827
Oct 8, 202526.0226.0326.0026.0125.82-346,486
Oct 7, 202526.0226.0325.9926.0125.820.04%404,308
Oct 6, 202526.0126.0225.9926.0025.81-0.04%181,539
Oct 3, 202526.0226.0726.0026.0125.82-355,418
Oct 2, 202526.0226.0326.0026.0125.82-0.04%408,910
Oct 1, 202526.0226.0326.0026.0225.830.15%595,705
Sep 30, 202525.9826.0025.9625.9825.790.04%335,251
Sep 29, 202525.9725.9925.9625.9725.78-0.27%244,421
Sep 26, 202526.0526.0626.0226.0425.760.03%307,391
Sep 25, 202526.0326.0526.0326.0325.75-0.07%510,310
Sep 24, 202526.0826.0826.0526.0525.77-0.12%232,778
Sep 23, 202526.0826.0926.0726.0825.80-0.02%432,447
Sep 22, 202526.0926.0926.0826.0925.800.02%368,801
Sep 19, 202526.0826.0926.0626.0825.800.08%1,309,813
Sep 18, 202526.0726.0826.0526.0625.78-308,566
Sep 17, 202526.1026.1126.0626.0625.78-0.11%302,503
Sep 16, 202526.0926.1026.0726.0925.810.04%378,131
Sep 15, 202526.0826.0926.0726.0825.800.08%401,119
Sep 12, 202526.0526.0626.0426.0625.78-0.08%289,930
Sep 11, 202526.0826.0926.0726.0825.800.04%530,575
Sep 10, 202526.0826.0926.0626.0725.790.08%270,254
Sep 9, 202526.0826.0926.0526.0525.77-0.12%235,039
Sep 8, 202526.0926.1026.0826.0825.800.12%179,815
Sep 5, 202526.0926.1026.0526.0525.770.08%625,481
Sep 4, 202526.0326.0426.0126.0325.750.12%273,750
Sep 3, 202526.0126.0325.9926.0025.720.04%261,161
Sep 2, 202525.9825.9925.9725.9925.71-408,604
Aug 29, 202525.9925.9925.9725.9925.71-0.35%686,434
Aug 28, 202526.0826.0826.0726.0825.700.04%277,037
Aug 27, 202526.0626.0826.0626.0725.690.08%302,196
Aug 26, 202526.0526.0726.0526.0525.670.06%821,755
Aug 25, 202526.0426.0526.0326.0425.66-0.06%237,068
Aug 22, 202526.0026.0625.9926.0525.670.31%388,111
Aug 21, 202526.0126.0125.9625.9725.59-0.15%389,066
Aug 20, 202526.0026.0225.9926.0125.630.02%280,243
Aug 19, 202526.0026.0125.9926.0125.630.06%179,116
Aug 18, 202526.0126.0125.9825.9925.61-0.04%171,423
Aug 15, 202526.0126.0125.9826.0025.62-354,569
Aug 14, 202526.0126.0125.9726.0025.62-0.06%267,783
Aug 13, 202526.0126.0226.0026.0225.640.13%248,557
Aug 12, 202525.9725.9825.9525.9825.600.08%294,412
Aug 11, 202525.9725.9725.9525.9625.580.04%200,175
Aug 8, 202525.9625.9625.9425.9525.58-0.08%239,844
Aug 7, 202525.9725.9825.9525.9725.590.04%612,357
Aug 6, 202525.9526.0425.9425.9625.580.04%593,819
Aug 5, 202525.9625.9625.9425.9525.58-0.04%339,017
Aug 4, 202525.9725.9725.9425.9625.580.06%251,069
Aug 1, 202525.9025.9525.9025.9525.570.45%577,829
Jul 31, 202525.8325.8525.8225.8325.46-0.58%752,899
Jul 30, 202525.9426.0325.9425.9825.49-227,946
Jul 29, 202525.9625.9825.9525.9825.490.12%226,125
Jul 28, 202525.9525.9625.9325.9525.46-746,817
Jul 25, 202525.9425.9625.9325.9525.460.12%324,526
Jul 24, 202525.9226.0125.9125.9225.43-0.08%185,144
Jul 23, 202525.9725.9825.9425.9425.45-0.08%252,905
Jul 22, 202525.9625.9825.9625.9625.470.04%261,270
Jul 21, 202526.1326.1325.9525.9525.46-221,640
Jul 18, 202525.9525.9525.8625.9525.460.12%328,636
Jul 17, 202525.9125.9225.9025.9225.43-401,186