Skip to main content
Capital Group Short Duration Municipal Income ETF (CGSM)
NYSEARCA: CGSM · Real-Time Price · USD
26.41
-0.02 (-0.08%)
Apr 28, 2026, 4:00 PM EDT - Market closed

CGSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.4126.4326.4026.4126.41-0.08%281,405
Apr 27, 202626.4326.4426.4126.4326.430.08%225,623
Apr 24, 202626.4526.4526.4026.4126.41-0.11%124,445
Apr 23, 202626.4326.4426.4026.4426.440.11%132,689
Apr 22, 202626.4026.4426.4026.4126.41-0.08%201,057
Apr 21, 202626.3926.4426.3926.4326.43-0.04%161,936
Apr 20, 202626.4126.4526.4126.4426.44-211,092
Apr 17, 202626.4326.4726.4026.4426.440.23%273,709
Apr 16, 202626.3726.3826.3426.3826.380.15%543,774
Apr 15, 202626.3626.3726.3226.3426.34-0.04%140,548
Apr 14, 202626.3426.3726.3326.3526.350.08%490,006
Apr 13, 202626.3326.3726.3326.3326.33-760,482
Apr 10, 202626.3526.3526.3226.3326.33-0.02%173,291
Apr 9, 202626.3726.3726.3126.3426.34-0.02%250,258
Apr 8, 202626.4026.4126.3226.3426.34-0.04%222,886
Apr 7, 202626.3326.3626.3126.3526.350.15%769,078
Apr 6, 202626.3126.3426.3026.3126.31-0.08%213,284
Apr 2, 202626.3126.3426.2826.3326.330.11%644,803
Apr 1, 202626.3026.3226.2826.3026.300.08%378,983
Mar 31, 202626.3026.3026.2626.2826.280.04%316,636
Mar 30, 202626.2726.2926.2526.2726.27-0.15%206,784
Mar 27, 202626.2926.3326.2726.3126.240.04%204,241
Mar 26, 202626.3226.3426.2926.3026.23-0.08%337,551
Mar 25, 202626.3626.3626.3026.3226.250.06%113,847
Mar 24, 202626.3826.4026.2926.3126.24-0.36%212,324
Mar 23, 202626.4126.4226.3826.4026.330.11%203,222
Mar 20, 202626.4426.4526.3626.3726.30-0.38%316,014
Mar 19, 202626.4626.4826.4526.4726.40-167,856
Mar 18, 202626.5026.5026.4726.4726.40-0.08%330,132
Mar 17, 202626.5326.5326.4826.4926.42-0.04%196,293
Mar 16, 202626.5326.5326.4826.5026.430.08%306,857
Mar 13, 202626.4926.5026.4626.4826.410.04%222,470
Mar 12, 202626.5126.5126.4526.4726.40-0.08%121,088
Mar 11, 202626.5126.5126.4626.4926.42-0.08%225,400
Mar 10, 202626.5326.5426.5026.5126.44-0.01%163,577
Mar 9, 202626.5126.5326.5026.5126.450.01%368,909
Mar 6, 202626.4826.5226.4826.5126.44-116,614
Mar 5, 202626.5226.5226.4926.5126.44-0.04%236,192
Mar 4, 202626.5326.5526.5226.5226.45-0.04%412,688
Mar 3, 202626.5726.5726.5026.5326.46-0.19%539,489
Mar 2, 202626.6026.6026.5826.5826.51-0.07%272,358
Feb 27, 202626.6426.6426.5926.6026.53-0.30%698,690
Feb 26, 202626.6626.6826.6526.6826.550.11%134,230
Feb 25, 202626.6726.6726.6426.6526.520.04%239,483
Feb 24, 202626.6526.6526.6326.6426.510.04%118,849
Feb 23, 202626.6026.6426.6026.6326.50-0.04%192,765
Feb 20, 202626.6326.6426.6126.6426.510.04%288,105
Feb 19, 202626.6226.6426.6226.6326.500.08%197,395
Feb 18, 202626.6326.6326.6126.6126.48-148,552
Feb 17, 202626.6126.6226.5826.6126.48-0.04%199,754
Feb 13, 202626.6026.6326.6026.6226.49-294,345
Feb 12, 202626.6426.6426.5826.6226.490.15%163,681
Feb 11, 202626.5926.5926.5526.5826.45-220,440
Feb 10, 202626.5526.5926.5526.5826.450.06%339,268
Feb 9, 202626.5526.5726.5526.5726.430.08%176,782
Feb 6, 202626.5626.5626.5326.5426.41-0.03%202,753
Feb 5, 202626.5626.5626.5326.5526.420.08%501,394
Feb 4, 202626.5626.5626.5126.5326.400.08%253,414
Feb 3, 202626.5026.5126.4926.5126.38-398,173
Feb 2, 202626.4926.5126.4926.5126.380.04%274,443
Jan 30, 202626.4826.5126.4826.5026.37-0.15%412,580
Jan 29, 202626.5326.5526.5326.5426.350.04%383,889
Jan 28, 202626.5426.5426.5226.5326.340.04%197,996
Jan 27, 202626.5526.5526.5226.5226.330.04%297,671
Jan 26, 202626.5326.5326.5026.5126.32-189,830
Jan 23, 202626.5226.5226.4926.5126.32-1,020,036
Jan 22, 202626.5026.5426.4926.5126.320.04%197,550
Jan 21, 202626.4826.5026.4626.5026.310.15%137,990
Jan 20, 202626.4426.4726.4426.4626.27-0.08%216,416
Jan 16, 202626.5126.5126.4326.4826.29-0.09%181,098
Jan 15, 202626.5226.5226.4826.5126.310.04%169,395
Jan 14, 202626.4926.5026.4426.5026.300.11%119,788
Jan 13, 202626.5326.5326.4526.4726.280.02%157,567
Jan 12, 202626.4426.4626.4026.4626.27-146,572
Jan 9, 202626.5026.5026.4526.4626.270.04%336,052
Jan 8, 202626.4326.4526.4326.4526.26-168,417
Jan 7, 202626.4226.4626.4226.4526.260.11%226,457
Jan 6, 202626.4326.4326.3726.4226.230.13%255,210
Jan 5, 202626.3726.3926.3726.3926.200.06%380,567
Jan 2, 202626.3926.3926.3526.3726.180.11%311,866
Dec 31, 202526.3426.3626.3326.3426.15-0.04%150,209
Dec 30, 202526.3426.3626.3326.3526.160.04%223,842
Dec 29, 202526.3526.3526.3226.3426.150.04%479,058
Dec 26, 202526.3426.3426.3226.3326.140.04%202,363
Dec 24, 202526.3426.3426.3226.3226.13-0.27%58,250
Dec 23, 202526.4126.4226.3826.3926.13-0.04%593,292
Dec 22, 202526.4026.4126.3926.4026.14-206,380
Dec 19, 202526.4126.4126.3826.4026.140.04%191,595
Dec 18, 202526.3626.4126.3626.3926.130.02%151,539
Dec 17, 202526.4026.4026.3726.3926.120.06%242,773
Dec 16, 202526.3626.3926.3626.3726.11-353,616
Dec 15, 202526.3726.3826.3626.3726.11-188,689
Dec 12, 202526.3526.3726.3326.3726.110.12%436,889
Dec 11, 202526.3826.3826.3226.3426.07-0.05%131,533
Dec 10, 202526.3326.3626.3326.3526.090.06%367,074
Dec 9, 202526.3526.3526.3326.3326.07-0.03%137,912
Dec 8, 202526.3426.3526.3226.3426.08-112,255
Dec 5, 202526.3526.3526.3226.3426.08-0.02%80,910
Dec 4, 202526.3326.3526.3126.3526.08-0.02%248,026
Dec 3, 202526.3326.3526.3326.3526.090.09%220,620