Skip to main content
Capital Group Short Duration Municipal Income ETF (CGSM)
NYSEARCA: CGSM · Real-Time Price · USD
26.43
+0.04 (0.15%)
Jun 26, 2026, 4:00 PM EDT - Market closed

CGSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.4126.4326.4026.4326.430.15%154,964
Jun 25, 202626.3826.4226.3826.3926.39-291,105
Jun 24, 202626.4026.4226.3826.3926.39-0.01%3,682,824
Jun 23, 202626.3926.4026.3426.3926.390.05%482,007
Jun 22, 202626.3826.4026.3526.3826.380.04%7,635,610
Jun 18, 202626.3826.3926.3526.3726.370.04%275,846
Jun 17, 202626.3926.3926.3526.3626.36-0.04%351,809
Jun 16, 202626.3626.3826.3526.3726.370.04%317,643
Jun 15, 202626.3626.3726.3526.3626.360.04%189,923
Jun 12, 202626.3526.3626.3226.3526.35-278,419
Jun 11, 202626.3226.3726.3226.3526.350.04%131,517
Jun 10, 202626.3626.3626.3226.3426.34-0.11%187,881
Jun 9, 202626.3226.3726.3226.3726.370.04%305,672
Jun 8, 202626.3726.3726.3426.3626.360.04%186,064
Jun 5, 202626.3226.3526.3226.3526.35-0.11%258,410
Jun 4, 202626.3626.3826.3526.3826.380.08%269,103
Jun 3, 202626.3326.3626.3226.3626.360.08%115,293
Jun 2, 202626.3426.3526.3326.3426.34-210,398
Jun 1, 202626.3326.3526.2926.3426.340.04%309,063
May 29, 202626.3226.3326.3026.3326.330.15%370,698
May 28, 202626.3426.3726.3326.3526.29-223,418
May 27, 202626.3126.3526.3126.3526.290.15%593,375
May 26, 202626.3126.3326.3126.3126.250.15%177,574
May 22, 202626.2826.3026.2626.2726.210.02%118,067
May 21, 202626.2326.2826.2326.2726.210.06%227,045
May 20, 202626.2526.2826.2326.2526.190.04%386,461
May 19, 202626.2526.2626.2326.2426.18-0.11%278,336
May 18, 202626.2726.2826.2526.2726.210.08%192,258
May 15, 202626.2926.3026.2426.2526.19-0.25%377,271
May 14, 202626.3326.3326.3126.3226.260.02%126,987
May 13, 202626.3326.3326.3026.3126.25-0.04%313,621
May 12, 202626.3426.3426.3126.3226.26-0.08%158,518
May 11, 202626.3526.3626.3426.3426.28-201,856
May 8, 202626.3426.3626.3426.3426.28-0.04%132,354
May 7, 202626.3226.3526.3226.3526.290.04%141,361
May 6, 202626.3526.3626.3226.3426.280.08%155,779
May 5, 202626.3526.3526.3226.3226.26-195,510
May 4, 202626.3326.3326.3126.3226.260.04%253,463
May 1, 202626.3326.3326.3126.3126.25-0.04%217,740
Apr 30, 202626.3226.3326.3126.3226.26-0.01%195,954
Apr 29, 202626.3926.4026.3726.3926.26-0.08%329,603
Apr 28, 202626.4126.4326.4026.4126.28-0.08%281,405
Apr 27, 202626.4326.4426.4126.4326.300.08%225,623
Apr 24, 202626.4526.4526.4026.4126.28-0.11%124,445
Apr 23, 202626.4326.4426.4026.4426.310.11%132,689
Apr 22, 202626.4026.4426.4026.4126.28-0.08%201,057
Apr 21, 202626.3926.4426.3926.4326.30-0.04%161,936
Apr 20, 202626.4126.4526.4126.4426.31-211,092
Apr 17, 202626.4326.4726.4026.4426.310.23%273,709
Apr 16, 202626.3726.3826.3426.3826.250.15%543,774
Apr 15, 202626.3626.3726.3226.3426.21-0.04%140,548
Apr 14, 202626.3426.3726.3326.3526.220.08%490,006
Apr 13, 202626.3326.3726.3326.3326.20-760,482
Apr 10, 202626.3526.3526.3226.3326.20-0.02%173,291
Apr 9, 202626.3726.3726.3126.3426.21-0.02%250,258
Apr 8, 202626.4026.4126.3226.3426.21-0.04%222,886
Apr 7, 202626.3326.3626.3126.3526.220.15%769,078
Apr 6, 202626.3126.3426.3026.3126.18-0.08%213,284
Apr 2, 202626.3126.3426.2826.3326.200.11%644,803
Apr 1, 202626.3026.3226.2826.3026.170.08%378,983
Mar 31, 202626.3026.3026.2626.2826.150.04%316,636
Mar 30, 202626.2726.2926.2526.2726.140.10%206,784
Mar 27, 202626.2926.3326.2726.3126.120.04%204,241
Mar 26, 202626.3226.3426.2926.3026.11-0.08%337,551
Mar 25, 202626.3626.3626.3026.3226.130.06%113,847
Mar 24, 202626.3826.4026.2926.3126.11-0.36%212,324
Mar 23, 202626.4126.4226.3826.4026.210.11%203,222
Mar 20, 202626.4426.4526.3626.3726.18-0.38%316,014
Mar 19, 202626.4626.4826.4526.4726.28-167,856
Mar 18, 202626.5026.5026.4726.4726.28-0.08%330,132
Mar 17, 202626.5326.5326.4826.4926.30-0.04%196,293
Mar 16, 202626.5326.5326.4826.5026.310.08%306,857
Mar 13, 202626.4926.5026.4626.4826.290.04%222,470
Mar 12, 202626.5126.5126.4526.4726.28-0.08%121,088
Mar 11, 202626.5126.5126.4626.4926.30-0.08%225,400
Mar 10, 202626.5326.5426.5026.5126.32-0.01%163,577
Mar 9, 202626.5126.5326.5026.5126.320.01%368,909
Mar 6, 202626.4826.5226.4826.5126.32-116,614
Mar 5, 202626.5226.5226.4926.5126.32-0.04%236,192
Mar 4, 202626.5326.5526.5226.5226.33-0.04%412,688
Mar 3, 202626.5726.5726.5026.5326.34-0.19%539,489
Mar 2, 202626.6026.6026.5826.5826.39-0.07%272,358
Feb 27, 202626.6426.6426.5926.6026.41-0.05%698,690
Feb 26, 202626.6626.6826.6526.6826.420.11%134,230
Feb 25, 202626.6726.6726.6426.6526.390.04%239,483
Feb 24, 202626.6526.6526.6326.6426.380.04%118,849
Feb 23, 202626.6026.6426.6026.6326.37-0.04%192,765
Feb 20, 202626.6326.6426.6126.6426.380.04%288,105
Feb 19, 202626.6226.6426.6226.6326.370.08%197,395
Feb 18, 202626.6326.6326.6126.6126.35-148,552
Feb 17, 202626.6126.6226.5826.6126.35-0.04%199,754
Feb 13, 202626.6026.6326.6026.6226.36-294,345
Feb 12, 202626.6426.6426.5826.6226.360.15%163,681
Feb 11, 202626.5926.5926.5526.5826.32-220,440
Feb 10, 202626.5526.5926.5526.5826.320.06%339,268
Feb 9, 202626.5526.5726.5526.5726.300.08%176,782
Feb 6, 202626.5626.5626.5326.5426.28-0.03%202,753
Feb 5, 202626.5626.5626.5326.5526.290.08%501,394
Feb 4, 202626.5626.5626.5126.5326.270.08%253,414
Feb 3, 202626.5026.5126.4926.5126.25-398,173