Dark

CGDV
Capital Group Dividend Value ETF
stock NYSE ETF

At Close

Aug 3, 2026 3:59:56 PM EDT

50.25USD+1.433%(+0.71)3,845,305

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 30, 2026 9:11:30 AM EDT

48.80USD-1.494%(-0.74)0

After-hours

Aug 3, 2026 4:39:30 PM EDT

50.55USD+0.589%(+0.30)50,957

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	49.8100	50.310000	49.810000	50.2500	+1.433%	3,845,305	0.000%
2026-07-31	49.4900	49.645000	49.025000	49.5400	+0.630%	4,032,017	+1.433%
2026-07-30	48.8600	49.270000	48.730000	49.2300	+1.631%	4,815,193	+2.072%
2026-07-29	49.0400	49.295200	48.403900	48.4400	-1.364%	7,193,610	+3.737%
2026-07-28	48.9800	49.320000	48.830000	49.1100	+0.306%	3,728,056	+2.321%
2026-07-27	49.2400	49.280000	48.700000	48.9600	+0.225%	2,591,503	+2.635%
2026-07-24	48.7100	49.110000	48.705000	48.8500	+0.287%	3,569,358	+2.866%
2026-07-23	48.7000	49.070000	48.540000	48.7100	-0.673%	3,711,609	+3.162%
2026-07-22	48.9800	49.219900	48.950000	49.0400	-0.020%	3,255,428	+2.467%
2026-07-21	49.0400	49.170000	48.775000	49.0500	+0.822%	3,289,949	+2.446%
2026-07-20	49.0300	49.120000	48.600000	48.6500	-0.287%	3,162,679	+3.289%
2026-07-17	48.7500	49.080000	48.680000	48.7900	-0.914%	3,555,237	+2.992%
2026-07-16	49.1700	49.365000	49.041100	49.2400	-0.122%	4,765,166	+2.051%
2026-07-15	49.2500	49.340000	48.985000	49.3000	+0.592%	3,566,948	+1.927%
2026-07-14	49.2100	49.245000	48.985000	49.0100	-0.102%	3,602,474	+2.530%
2026-07-13	49.3600	49.420000	49.020000	49.0600	-0.889%	4,731,943	+2.426%
2026-07-10	49.2500	49.550000	49.085000	49.5000	+0.733%	3,420,005	+1.515%
2026-07-09	48.9300	49.225800	48.820000	49.1400	+0.883%	3,113,949	+2.259%
2026-07-08	48.6700	48.789000	48.425000	48.7100	-0.429%	3,945,676	+3.162%
2026-07-07	49.1500	49.170000	48.730000	48.9200	-0.448%	4,151,303	+2.719%
2026-07-06	49.2300	49.240000	48.970100	49.1400	+0.388%	4,341,412	+2.259%
2026-07-02	49.2700	49.442300	48.575000	48.9500	-0.285%	3,940,825	+2.656%
2026-07-01	49.2400	49.360000	49.030000	49.0900	-0.386%	5,633,510	+2.363%
2026-06-30	49.2400	49.395700	49.080000	49.2800	+0.041%	4,505,845	+1.968%
2026-06-29	49.0000	49.290000	48.730000	49.2600	+1.588%	4,408,320	+2.010%
2026-06-26	48.5200	48.950000	48.395000	48.4900	-0.574%	4,547,310	+3.630%
2026-06-25	48.9200	49.130000	48.540000	48.7700	+0.557%	3,797,585	+3.035%
2026-06-24	48.5000	48.905700	48.310000	48.5000	+0.331%	3,498,640	+3.608%
2026-06-23	48.0500	48.575000	48.010000	48.3400	-1.044%	3,992,767	+3.951%
2026-06-22	49.0900	49.210000	48.795000	48.8500	-0.286%	3,287,016	+2.866%
2026-06-18	49.1600	49.160000	48.900000	48.9900	+1.031%	2,941,222	+2.572%
2026-06-17	49.0600	49.249000	48.345000	48.4900	-1.081%	4,046,548	+3.630%
2026-06-16	49.2600	49.376612	48.970000	49.0200	-0.406%	4,394,658	+2.509%
2026-06-15	49.2200	49.430000	49.170000	49.2200	+1.380%	3,401,452	+2.093%
2026-06-12	48.3700	48.620000	48.040000	48.5500	+0.663%	3,584,300	+3.502%
2026-06-11	47.4900	48.375000	47.330000	48.2300	+2.031%	3,304,350	+4.188%
2026-06-10	47.9400	48.185000	47.270000	47.2700	-1.766%	3,408,331	+6.304%
2026-06-09	48.2500	48.570000	47.200000	48.1200	+0.375%	3,994,734	+4.426%
2026-06-08	48.2800	48.315000	47.919000	47.9400	+0.125%	3,168,041	+4.819%
2026-06-05	48.7200	48.725000	47.785000	47.8800	-2.346%	4,833,985	+4.950%
2026-06-04	48.5900	49.100000	48.551000	49.0300	+0.678%	3,802,921	+2.488%
2026-06-03	48.8700	49.010500	48.700000	48.7000	-0.551%	4,095,922	+3.183%
2026-06-02	48.7400	49.060000	48.715100	48.9700	+0.451%	3,895,788	+2.614%
2026-06-01	48.4500	48.845701	48.365000	48.7500	+0.495%	3,914,529	+3.077%
2026-05-29	48.4600	48.590000	48.354100	48.5100	+0.207%	3,052,966	+3.587%
2026-05-28	48.2000	48.499800	48.125000	48.4100	+0.332%	4,894,384	+3.801%
2026-05-27	48.2600	48.310000	48.075000	48.2500	+0.104%	3,168,403	+4.145%
2026-05-26	48.2300	48.310000	48.070200	48.2000	+0.459%	3,002,295	+4.253%
2026-05-22	48.0700	48.170000	47.935000	47.9800	+0.209%	3,561,104	+4.731%
2026-05-21	47.5700	48.018000	47.500000	47.8800	+0.314%	3,511,774	+4.950%
2026-05-20	47.3900	47.755000	47.305000	47.7300	+0.909%	4,262,009	+5.280%
2026-05-19	47.4400	47.605000	47.211900	47.3000	-0.839%	3,302,646	+6.237%
2026-05-18	47.8900	47.890000	47.410000	47.7000	-0.251%	3,619,806	+5.346%
2026-05-15	48.0300	48.050000	47.770000	47.8200	-1.158%	3,808,909	+5.082%
2026-05-14	48.1700	48.490000	48.110000	48.3800	+1.213%	3,494,171	+3.865%
2026-05-13	47.5200	47.880000	47.335000	47.8000	+0.674%	3,390,797	+5.126%
2026-05-12	47.3900	47.535000	47.045000	47.4800	+0.063%	3,276,063	+5.834%
2026-05-11	47.2000	47.560000	47.200000	47.4500	+0.423%	3,255,517	+5.901%
2026-05-08	47.2800	47.395000	47.185000	47.2500	+0.318%	2,645,602	+6.349%
2026-05-07	47.4700	47.490000	47.020000	47.1000	-0.738%	4,694,303	+6.688%
2026-05-06	47.0700	47.505000	47.010000	47.4500	+1.693%	3,564,115	+5.901%
2026-05-05	46.6200	46.730000	46.520000	46.6600	+0.691%	2,905,392	+7.694%
2026-05-04	46.5100	46.640000	46.175000	46.3400	-0.494%	3,905,806	+8.438%
2026-05-01	46.5400	46.790000	46.500000	46.5700	+0.345%	3,495,505	+7.902%
2026-04-30	46.0800	46.465500	45.905000	46.4100	+1.001%	2,981,645	+8.274%
2026-04-29	46.0000	46.060000	45.785000	45.9500	+0.044%	3,096,891	+9.358%
2026-04-28	45.8500	45.940000	45.675000	45.9300	-0.369%	3,149,943	+9.406%
2026-04-27	46.1000	46.240000	45.942566	46.1000	-0.152%	2,583,792	+9.002%
2026-04-24	46.2000	46.200000	45.925000	46.1700	+0.348%	2,740,476	+8.837%
2026-04-23	45.8900	46.280000	45.610000	46.0100	+0.371%	3,766,453	+9.215%
2026-04-22	45.8900	45.900000	45.695000	45.8400	+0.681%	3,122,039	+9.620%
2026-04-21	46.0500	46.050000	45.425000	45.5300	-0.871%	5,730,337	+10.367%
2026-04-20	46.0100	46.025000	45.830000	45.9300	-0.109%	3,291,538	+9.406%
2026-04-17	45.7500	46.245000	45.750000	45.9800	+1.300%	4,864,923	+9.287%
2026-04-16	45.4200	45.485000	45.265000	45.3900	+0.022%	3,260,598	+10.707%
2026-04-15	45.4700	45.470000	45.119800	45.3800	-0.066%	3,643,537	+10.732%
2026-04-14	45.1900	45.430000	45.120000	45.4100	+0.598%	4,966,547	+10.658%
2026-04-13	44.5900	45.140000	44.535000	45.1400	+0.939%	4,856,055	+11.320%
2026-04-10	44.8600	44.969900	44.670000	44.7200	+0.090%	4,178,153	+12.366%
2026-04-09	44.2400	44.780000	44.220000	44.6800	+0.631%	3,404,535	+12.466%
2026-04-08	44.2600	44.420000	44.020000	44.4000	+2.992%	4,650,379	+13.176%
2026-04-07	42.8500	43.130000	42.600000	43.1100	+0.396%	4,352,815	+16.562%
2026-04-06	42.6900	42.940000	42.635600	42.9400	+0.586%	3,447,702	+17.024%
2026-04-02	42.2600	42.910000	42.150000	42.6900	-0.234%	3,797,613	+17.709%
2026-04-01	42.8000	43.020000	42.690000	42.7900	+0.588%	5,443,433	+17.434%
2026-03-31	41.8900	42.600000	41.770000	42.5400	+2.605%	5,229,367	+18.124%
2026-03-30	42.0700	42.080000	41.310000	41.4600	-0.576%	3,935,277	+21.201%
2026-03-27	42.2500	42.250000	41.620000	41.7000	-1.535%	4,008,790	+20.504%
2026-03-26	42.9500	43.070000	42.315000	42.3500	-2.036%	4,405,254	+18.654%
2026-03-25	43.2200	43.340000	42.995000	43.2300	+0.746%	4,319,386	+16.239%
2026-03-24	42.7100	43.150000	42.610000	42.9100	-0.116%	4,503,929	+17.106%
2026-03-23	43.1300	43.489900	42.900000	42.9600	+1.082%	4,089,347	+16.969%
2026-03-20	43.0700	43.120000	42.273100	42.5000	-1.484%	4,679,840	+18.235%
2026-03-19	42.8950	43.355000	42.770000	43.1400	0.000%	4,612,270	+16.481%
2026-03-18	43.6800	43.725000	43.125000	43.1400	-1.642%	4,010,525	+16.481%
2026-03-17	44.1500	44.200000	43.840000	43.8600	-0.159%	3,829,248	+14.569%
2026-03-16	43.9000	44.110000	43.830100	43.9300	+0.965%	3,712,680	+14.387%
2026-03-13	43.9100	44.185000	43.455000	43.5100	-0.435%	3,823,014	+15.491%
2026-03-12	44.1800	44.190000	43.700000	43.7000	-1.908%	3,900,914	+14.989%
2026-03-11	44.5900	44.645000	44.325000	44.5500	+0.135%	3,043,874	+12.795%
2026-03-10	44.5200	44.912300	44.325000	44.4900	-0.067%	4,983,574	+12.947%
2026-03-09	43.7900	44.600000	43.440100	44.5200	+0.861%	4,248,805	+12.871%
2026-03-06	44.1700	44.370000	43.910000	44.1400	-1.319%	4,042,537	+13.842%
2026-03-05	44.9900	45.096582	44.320000	44.7300	-0.930%	4,918,270	+12.341%
2026-03-04	45.0650	45.290000	44.810000	45.1500	+0.378%	4,964,270	+11.296%
2026-03-03	44.9100	45.110000	44.380000	44.9800	-1.360%	8,914,333	+11.716%
2026-03-02	45.2700	45.720000	45.195000	45.6000	+0.022%	6,585,044	+10.197%
2026-02-27	45.1550	45.619900	45.150000	45.5900	-0.131%	5,753,139	+10.222%
2026-02-26	45.9100	45.910000	45.325000	45.6500	-0.631%	4,972,366	+10.077%
2026-02-25	45.8500	45.985000	45.679400	45.9400	+0.525%	4,324,109	+9.382%
2026-02-24	45.4400	45.745000	45.240000	45.7000	+0.462%	4,551,922	+9.956%
2026-02-23	45.7600	45.970000	45.385000	45.4900	-0.807%	4,449,783	+10.464%
2026-02-20	45.4700	45.910000	45.435000	45.8600	+0.725%	6,996,106	+9.573%
2026-02-19	45.4200	45.615000	45.310000	45.5300	-0.066%	4,395,590	+10.367%
2026-02-18	45.5900	45.705600	45.415000	45.5600	+0.242%	4,315,571	+10.294%
2026-02-17	45.2500	45.580000	45.025000	45.4500	+0.265%	6,065,715	+10.561%
2026-02-13	45.4400	45.697500	45.255000	45.3300	+0.088%	6,567,910	+10.854%
2026-02-12	45.8700	46.005000	45.232300	45.2900	-0.832%	6,452,139	+10.952%
2026-02-11	45.9000	45.935000	45.490000	45.6700	+0.241%	5,870,983	+10.028%
2026-02-10	45.7500	45.820000	45.541600	45.5600	-0.175%	4,505,643	+10.294%
2026-02-09	45.3800	45.750000	45.333600	45.6400	+0.374%	4,564,548	+10.101%
2026-02-06	44.7700	45.550000	44.705000	45.4700	+2.364%	7,131,365	+10.512%
2026-02-05	44.6900	44.835000	44.325000	44.4200	-0.981%	5,746,919	+13.125%
2026-02-04	44.9800	45.070000	44.551800	44.8600	+0.291%	6,924,831	+12.015%
2026-02-03	45.0200	45.150000	44.360000	44.7300	-0.467%	7,227,092	+12.341%
2026-02-02	44.7000	45.050000	44.700000	44.9400	+0.156%	4,764,285	+11.816%
2026-01-30	44.9000	44.988500	44.545000	44.8700	-0.377%	5,406,426	+11.990%
2026-01-29	44.9500	45.095000	44.450800	45.0400	+0.558%	7,448,833	+11.567%
2026-01-28	45.0300	45.120000	44.730000	44.7900	-0.223%	9,346,239	+12.190%
2026-01-27	44.7900	44.920000	44.700000	44.8900	+0.605%	3,918,075	+11.940%
2026-01-26	44.4700	44.689400	44.460000	44.6200	+0.428%	4,550,765	+12.618%
2026-01-23	44.3100	44.495100	44.250000	44.4300	+0.203%	6,126,320	+13.099%
2026-01-22	44.5000	44.530000	44.270000	44.3400	+0.113%	5,403,815	+13.329%
2026-01-21	43.8400	44.430000	43.825000	44.2900	+1.466%	8,659,797	+13.457%
2026-01-20	43.9300	44.040000	43.590000	43.6500	-2.020%	6,590,873	+15.120%
2026-01-16	44.5300	44.650000	44.375000	44.5500	+0.202%	5,769,412	+12.795%
2026-01-15	44.6600	44.666600	44.400000	44.4600	+0.316%	5,698,889	+13.023%
2026-01-14	44.3000	44.330000	44.020000	44.3200	-0.270%	6,719,966	+13.380%
2026-01-13	44.5900	44.600000	44.304600	44.4400	-0.247%	7,251,994	+13.074%
2026-01-12	44.2800	44.580000	44.280000	44.5500	+0.202%	5,546,182	+12.795%
2026-01-09	44.2500	44.499900	44.185000	44.4600	+0.702%	4,702,252	+13.023%
2026-01-08	44.1900	44.325000	44.090000	44.1500	+0.045%	5,241,964	+13.817%
2026-01-07	44.3800	44.480000	44.105000	44.1300	-0.496%	6,060,105	+13.868%
2026-01-06	44.0700	44.390000	44.035000	44.3500	+0.658%	4,941,716	+13.303%
2026-01-05	44.1100	44.160000	43.910000	44.0600	+0.205%	5,848,756	+14.049%
2026-01-02	43.8400	44.000000	43.672300	43.9700	+0.756%	7,154,604	+14.282%
2025-12-31	44.0000	44.000000	43.615000	43.6400	-0.660%	3,975,047	+15.147%
2025-12-30	43.9400	43.999900	43.890000	43.9300	-0.023%	4,929,670	+14.387%
2025-12-29	43.8800	43.995000	43.850000	43.9400	-0.227%	4,973,627	+14.360%
2025-12-26	44.0600	44.110000	43.934400	44.0400	-0.407%	3,287,165	+14.101%
2025-12-24	44.1500	44.260000	44.070000	44.2200	+0.272%	2,638,818	+13.636%
2025-12-23	43.9300	44.110000	43.900000	44.1000	+0.318%	4,398,042	+13.946%
2025-12-22	43.9000	43.970000	43.789300	43.9600	+0.779%	4,876,599	+14.308%
2025-12-19	43.3400	43.720000	43.340000	43.6200	+0.832%	4,665,756	+15.199%
2025-12-18	43.3000	43.550000	43.215000	43.2600	+0.816%	5,429,915	+16.158%
2025-12-17	43.3400	43.346100	42.880000	42.9100	-0.855%	4,673,920	+17.106%
2025-12-16	43.4500	43.489000	43.060000	43.2800	-0.574%	5,252,018	+16.104%
2025-12-15	43.6500	43.699000	43.400000	43.5300	+0.161%	4,335,125	+15.438%
2025-12-12	43.8000	43.800000	43.321200	43.4600	-1.002%	4,116,888	+15.624%
2025-12-11	43.6400	43.930000	43.530000	43.9000	+0.274%	3,848,988	+14.465%
2025-12-10	43.3000	43.848200	43.215000	43.7800	+1.039%	4,669,182	+14.778%
2025-12-09	43.5100	43.620000	43.310000	43.3300	-0.482%	3,871,158	+15.970%
2025-12-08	43.7400	43.740000	43.450000	43.5400	-0.229%	3,010,239	+15.411%
2025-12-05	43.7300	43.845000	43.595000	43.6400	-0.069%	3,816,916	+15.147%
2025-12-04	43.7100	43.740000	43.510000	43.6700	+0.115%	4,002,733	+15.068%
2025-12-03	43.4300	43.650000	43.360000	43.6200	+0.414%	3,944,517	+15.199%
2025-12-02	43.5200	43.558000	43.333300	43.4400	+0.046%	5,115,322	+15.677%
2025-12-01	43.5900	43.674400	43.375000	43.4200	-0.958%	3,607,828	+15.730%
2025-11-28	43.6500	43.860000	43.650000	43.8400	+0.389%	1,716,264	+14.621%
2025-11-26	43.4500	43.810000	43.440000	43.6700	+0.808%	3,730,956	+15.068%
2025-11-25	42.8200	43.387400	42.600000	43.3200	+1.500%	5,295,808	+15.997%
2025-11-24	42.4200	42.780000	42.300000	42.6800	+0.994%	3,341,515	+17.737%
2025-11-21	42.0700	42.559900	41.813500	42.2600	+0.763%	6,464,187	+18.907%
2025-11-20	43.0300	43.169800	41.910000	41.9400	-1.318%	6,270,342	+19.814%
2025-11-19	42.3800	42.685000	42.270000	42.5000	+0.354%	4,979,569	+18.235%
2025-11-18	42.4300	42.625958	42.110000	42.3500	-0.447%	5,707,383	+18.654%
2025-11-17	42.7400	42.955100	42.355000	42.5400	-0.793%	3,501,515	+18.124%
2025-11-14	42.4500	43.005000	42.340000	42.8800	+0.070%	5,106,965	+17.188%
2025-11-13	43.3000	43.350000	42.750000	42.8500	-1.426%	4,283,883	+17.270%
2025-11-12	43.4900	43.560000	43.359900	43.4700	+0.231%	4,524,891	+15.597%
2025-11-11	43.1800	43.450000	43.130100	43.3700	+0.347%	3,945,297	+15.864%
2025-11-10	42.9200	43.249900	42.820000	43.2200	+1.503%	3,830,901	+16.266%
2025-11-07	42.2700	42.580000	41.940000	42.5800	+0.567%	3,640,042	+18.013%
2025-11-06	42.5900	42.650000	42.270100	42.3400	-0.564%	4,806,515	+18.682%
2025-11-05	42.4700	42.890000	42.450000	42.5800	+0.306%	3,451,726	+18.013%
2025-11-04	42.4000	42.675700	42.301800	42.4500	-0.702%	3,872,011	+18.375%
2025-11-03	42.8200	42.830000	42.500000	42.7500	+0.211%	3,616,653	+17.544%
2025-10-31	42.7900	42.795000	42.475000	42.6600	-0.023%	3,241,114	+17.792%
2025-10-30	42.9400	43.015000	42.660000	42.6700	-1.204%	4,902,420	+17.764%
2025-10-29	43.2600	43.375000	42.970000	43.1900	-0.116%	3,807,921	+16.346%
2025-10-28	43.4000	43.400000	43.183500	43.2400	+0.046%	4,083,685	+16.212%
2025-10-27	43.1700	43.249900	43.070000	43.2200	+0.863%	4,077,817	+16.266%
2025-10-24	42.8900	42.974500	42.818000	42.8500	+0.469%	3,202,983	+17.270%
2025-10-23	42.3800	42.740000	42.350000	42.6500	+0.875%	3,135,350	+17.819%
2025-10-22	42.4000	42.470000	42.036300	42.2800	-0.095%	3,522,602	+18.851%
2025-10-21	42.3300	42.410000	42.175000	42.3200	+0.427%	3,773,964	+18.738%
2025-10-20	41.9800	42.190000	41.950000	42.1400	+0.886%	2,444,074	+19.245%
2025-10-17	41.5200	41.845000	41.440000	41.7700	+0.216%	2,639,078	+20.302%
2025-10-16	42.0200	42.100000	41.471100	41.6800	-0.525%	2,989,966	+20.561%
2025-10-15	41.9800	42.230000	41.573430	41.9000	+0.311%	3,317,403	+19.928%
2025-10-14	41.4900	41.995000	41.235000	41.7700	-0.143%	3,181,183	+20.302%
2025-10-13	41.7200	41.940000	41.640000	41.8300	+1.210%	3,128,820	+20.129%
2025-10-10	42.4000	42.455000	41.295000	41.3300	-2.432%	3,060,673	+21.582%
2025-10-09	42.6400	42.660900	42.263500	42.3600	-0.540%	2,962,009	+18.626%
2025-10-08	42.3800	42.600000	42.370000	42.5900	+0.590%	2,907,533	+17.985%
2025-10-07	42.4800	42.500000	42.210000	42.3400	-0.212%	2,902,236	+18.682%
2025-10-06	42.3300	42.480000	42.290000	42.4300	+0.213%	2,737,819	+18.430%
2025-10-03	42.4300	42.529900	42.290000	42.3400	-0.071%	2,354,377	+18.682%
2025-10-02	42.3800	42.500000	42.193500	42.3700	+0.189%	2,759,682	+18.598%
2025-10-01	41.8500	42.360000	41.830000	42.2900	+0.619%	4,055,877	+18.822%
2025-09-30	41.7900	42.059000	41.660000	42.0300	+0.238%	2,903,372	+19.557%
2025-09-29	41.9900	42.030000	41.843300	41.9300	+0.215%	2,597,660	+19.843%
2025-09-26	41.7800	41.959900	41.615000	41.8400	+0.601%	3,211,012	+20.100%
2025-09-25	41.7600	41.760000	41.400000	41.5900	-0.787%	3,699,841	+20.822%
2025-09-24	42.1400	42.140000	41.845000	41.9200	-0.475%	2,109,177	+19.871%
2025-09-23	42.2000	42.319900	42.010000	42.1200	-0.213%	2,849,778	+19.302%
2025-09-22	42.0200	42.280000	41.955000	42.2100	+0.237%	2,685,498	+19.048%
2025-09-19	42.1000	42.160000	41.865000	42.1100	+0.334%	2,465,839	+19.330%
2025-09-18	42.0000	42.090000	41.814500	41.9700	+0.287%	2,882,046	+19.728%
2025-09-17	41.9300	42.066100	41.575000	41.8500	-0.262%	4,922,550	+20.072%
2025-09-16	42.0600	42.095000	41.900000	41.9600	-0.071%	2,432,345	+19.757%
2025-09-15	42.0100	42.030000	41.895000	41.9900	+0.119%	2,977,502	+19.671%
2025-09-12	42.1300	42.130000	41.920000	41.9400	-0.475%	2,020,062	+19.814%
2025-09-11	42.0600	42.255000	42.006000	42.1400	+0.477%	3,334,722	+19.245%
2025-09-10	41.8200	42.020000	41.756100	41.9400	+1.304%	4,945,273	+19.814%
2025-09-09	41.3700	41.445000	41.245000	41.4000	+0.024%	3,271,926	+21.377%
2025-09-08	41.4700	41.470000	41.264600	41.3900	+0.145%	2,941,757	+21.406%
2025-09-05	41.7300	41.730000	41.084600	41.3300	-0.097%	2,644,142	+21.582%
2025-09-04	41.1800	41.385000	41.100000	41.3700	+0.632%	2,597,199	+21.465%
2025-09-03	41.2400	41.240000	40.930100	41.1100	-0.291%	3,279,343	+22.233%
2025-09-02	40.9900	41.230000	40.860000	41.2300	-0.627%	3,128,301	+21.877%
2025-08-29	41.6500	41.650000	41.320000	41.4900	-0.527%	2,457,839	+21.114%
2025-08-28	41.6400	41.737200	41.480000	41.7100	+0.361%	3,559,759	+20.475%
2025-08-27	41.4700	41.610000	41.409000	41.5600	+0.217%	2,862,128	+20.910%
2025-08-26	41.2000	41.490000	41.170000	41.4700	+0.631%	5,035,717	+21.172%
2025-08-25	41.4200	41.460000	41.205000	41.2100	-0.627%	2,605,402	+21.936%
2025-08-22	41.0800	41.566800	41.040000	41.4700	+1.344%	3,551,150	+21.172%
2025-08-21	40.9000	41.040000	40.820000	40.9200	-0.171%	4,239,109	+22.801%
2025-08-20	40.9200	41.035000	40.640000	40.9900	+0.171%	3,203,659	+22.591%
2025-08-19	41.1200	41.170000	40.854600	40.9200	-0.607%	3,997,035	+22.801%
2025-08-18	41.1400	41.200000	41.030000	41.1700	+0.195%	2,767,127	+22.055%
2025-08-15	41.2500	41.250000	41.035000	41.0900	-0.073%	6,676,957	+22.293%
2025-08-14	40.9500	41.155000	40.855000	41.1200	+0.146%	2,537,086	+22.203%
2025-08-13	41.1400	41.177500	40.850000	41.0600	+0.122%	2,957,745	+22.382%
2025-08-12	40.6900	41.015000	40.669800	41.0100	+1.259%	3,192,646	+22.531%
2025-08-11	40.5900	40.655000	40.450000	40.5000	-0.074%	5,448,522	+24.074%
2025-08-08	40.5200	40.625000	40.450000	40.5300	+0.272%	3,011,739	+23.982%
2025-08-07	40.6900	40.715000	40.225000	40.4200	-0.419%	5,090,242	+24.320%
2025-08-06	40.6100	40.669000	40.450000	40.5900	+0.197%	3,382,017	+23.799%
2025-08-05	40.6900	40.749900	40.355000	40.5100	-0.418%	3,832,616	+24.043%
2025-08-04	40.3100	40.680000	40.285700	40.6800	+1.421%	3,506,396	+23.525%
2025-08-01	40.3000	40.300000	39.870000	40.1100	-1.183%	3,839,807	+25.280%
2025-07-31	41.1100	41.128300	40.500000	40.5900	-0.563%	2,871,537	+23.799%
2025-07-30	41.0000	41.015000	40.635000	40.8200	-0.244%	3,676,663	+23.101%
2025-07-29	41.0800	41.110000	40.840000	40.9200	-0.704%	4,415,180	+22.801%
2025-07-28	41.2900	41.299000	41.080100	41.2100	-0.121%	3,081,138	+21.936%
2025-07-25	41.1200	41.286500	41.030000	41.2600	+0.536%	2,919,124	+21.789%
2025-07-24	41.1100	41.225000	41.030000	41.0400	+0.073%	3,095,309	+22.442%
2025-07-23	40.6900	41.010000	40.655000	41.0100	+0.985%	4,061,119	+22.531%
2025-07-22	40.5200	40.640000	40.330000	40.6100	-0.025%	3,725,586	+23.738%
2025-07-21	40.6800	40.846384	40.590000	40.6200	-0.025%	3,163,911	+23.708%
2025-07-18	40.7800	40.780000	40.540000	40.6300	-0.098%	4,151,376	+23.677%
2025-07-17	40.5500	40.680000	40.480000	40.6700	+0.197%	3,453,142	+23.555%
2025-07-16	40.5600	40.630000	40.215000	40.5900	+0.272%	4,512,975	+23.799%
2025-07-15	40.8400	40.850000	40.460000	40.4800	-0.467%	4,751,280	+24.135%
2025-07-14	40.5600	40.675000	40.470000	40.6700	+0.123%	3,291,845	+23.555%
2025-07-11	40.4800	40.659900	40.409700	40.6200	-0.221%	3,817,015	+23.708%
2025-07-10	40.5000	40.739000	40.444700	40.7100	+0.717%	3,980,867	+23.434%
2025-07-09	40.2900	40.435000	40.200000	40.4200	+0.848%	4,481,251	+24.320%
2025-07-08	40.0400	40.190000	39.980000	40.0800	+0.275%	3,425,284	+25.374%
2025-07-07	40.1000	40.170000	39.765000	39.9700	-0.523%	3,961,569	+25.719%
2025-07-03	40.0100	40.216700	39.970000	40.1800	+0.828%	2,459,024	+25.062%
2025-07-02	39.5700	39.860000	39.500000	39.8500	+0.657%	5,424,603	+26.098%
2025-07-01	39.4800	39.695000	39.440000	39.5900	+0.253%	5,120,396	+26.926%
2025-06-30	39.5200	39.550000	39.360000	39.4900	+0.127%	3,576,506	+27.247%
2025-06-27	39.3300	39.579900	39.230000	39.4400	+0.356%	3,505,331	+27.409%
2025-06-26	39.0800	39.320000	39.040000	39.3000	+1.002%	4,808,137	+27.863%
2025-06-25	38.9400	38.965000	38.805000	38.9100	+0.026%	3,979,453	+29.144%
2025-06-24	38.7200	38.960000	38.700000	38.9000	+1.013%	4,407,927	+29.177%
2025-06-23	38.2500	38.530000	37.999900	38.5100	+0.680%	3,691,493	+30.486%
2025-06-20	38.5100	38.530000	38.185000	38.2500	-0.183%	3,216,637	+31.373%
2025-06-18	38.3600	38.540000	38.230000	38.3200	+0.131%	4,525,443	+31.133%
2025-06-17	38.4900	38.550000	38.240000	38.2700	-0.855%	3,684,636	+31.304%
2025-06-16	38.5700	38.764500	38.490000	38.6000	+0.652%	2,507,146	+30.181%
2025-06-13	38.3900	38.640000	38.256300	38.3500	-0.699%	4,544,314	+31.030%
2025-06-12	38.3900	38.620000	38.330000	38.6200	+0.286%	2,730,974	+30.114%
2025-06-11	38.3900	38.615000	38.280000	38.5100	+0.496%	4,065,980	+30.486%
2025-06-10	38.2100	38.335000	38.135000	38.3200	+0.288%	2,906,820	+31.133%
2025-06-09	38.1400	38.320000	38.040000	38.2100	+0.315%	3,226,362	+31.510%
2025-06-06	38.0800	38.225000	37.983500	38.0900	+0.661%	2,743,166	+31.924%
2025-06-05	37.9600	38.065000	37.739900	37.8400	+0.132%	5,141,403	+32.796%
2025-06-04	37.8200	37.897500	37.750000	37.7900	+0.212%	4,105,535	+32.972%
2025-06-03	37.3500	37.729900	37.318400	37.7100	+0.910%	4,194,758	+33.254%
2025-06-02	37.0700	37.370000	36.900000	37.3700	+0.701%	3,870,172	+34.466%
2025-05-30	37.0200	37.205500	36.717500	37.1100	+0.162%	2,749,704	+35.408%
2025-05-29	37.1000	37.100000	36.760000	37.0500	+0.379%	4,184,230	+35.628%
2025-05-28	37.1400	37.190000	36.850000	36.9100	-0.539%	2,877,401	+36.142%
2025-05-27	36.8000	37.120000	36.680000	37.1100	+1.951%	2,691,303	+35.408%
2025-05-23	36.1300	36.530000	36.100000	36.4000	-0.329%	3,713,600	+38.049%
2025-05-22	36.5200	36.710000	36.400000	36.5200	-0.164%	3,266,732	+37.596%
2025-05-21	36.9600	37.100000	36.505000	36.5800	-1.720%	3,952,292	+37.370%
2025-05-20	37.2000	37.298200	37.055000	37.2200	-0.241%	2,703,406	+35.008%
2025-05-19	36.8900	37.329900	36.860000	37.3100	+0.404%	3,189,601	+34.682%
2025-05-16	37.0200	37.160000	36.816000	37.1600	+0.732%	2,439,442	+35.226%
2025-05-15	36.5600	36.890000	36.510000	36.8900	+0.737%	3,536,871	+36.216%
2025-05-14	36.7800	36.819700	36.524300	36.6200	-0.299%	2,848,957	+37.220%
2025-05-13	36.6100	36.869500	36.522800	36.7300	+0.355%	5,253,515	+36.809%
2025-05-12	36.4200	36.605000	36.250000	36.6000	+3.157%	3,331,765	+37.295%
2025-05-09	35.6800	35.690000	35.405000	35.4800	-0.281%	2,338,862	+41.629%
2025-05-08	35.6100	35.915000	35.386600	35.5800	+0.480%	3,104,900	+41.231%
2025-05-07	35.4300	35.550000	35.200000	35.4100	+0.198%	2,776,549	+41.909%
2025-05-06	35.4200	35.570000	35.270000	35.3400	-0.897%	2,303,376	+42.190%
2025-05-05	35.6200	35.840000	35.580000	35.6600	-0.447%	2,689,604	+40.914%
2025-05-02	35.6700	35.900000	35.500000	35.8200	+1.877%	2,941,063	+40.285%
2025-05-01	35.3500	35.460000	35.125000	35.1600	+0.630%	3,010,876	+42.918%
2025-04-30	34.6000	35.060000	34.225000	34.9400	+0.086%	2,841,222	+43.818%
2025-04-29	34.7600	35.010000	34.695000	34.9100	+0.316%	2,959,341	+43.942%
2025-04-28	34.8200	34.930000	34.490000	34.8000	+0.202%	2,812,044	+44.397%
2025-04-25	34.6600	34.749900	34.405000	34.7300	+0.463%	2,539,697	+44.688%
2025-04-24	33.9800	34.620000	33.885000	34.5700	+2.127%	2,559,347	+45.357%
2025-04-23	34.1100	34.420000	33.749800	33.8500	+1.560%	3,203,431	+48.449%
2025-04-22	33.0100	33.469900	32.980000	33.3300	+1.523%	2,872,405	+50.765%
2025-04-21	33.3200	33.320000	32.510000	32.8300	-2.000%	3,883,270	+53.061%
2025-04-17	33.6000	33.760000	33.365000	33.5000	-0.357%	2,947,133	+50.000%
2025-04-16	33.9200	34.109800	33.340000	33.6200	-1.523%	4,003,507	+49.465%
2025-04-15	34.2600	34.470000	34.080000	34.1400	-0.234%	2,862,241	+47.188%
2025-04-14	34.5200	34.610000	33.945000	34.2200	+0.736%	2,908,540	+46.844%
2025-04-11	33.4500	34.130000	33.200000	33.9700	+1.494%	4,416,994	+47.925%
2025-04-10	33.9400	33.940000	32.610000	33.4700	-2.986%	5,136,771	+50.134%
2025-04-09	31.6900	34.650000	31.560000	34.5000	+8.049%	8,613,877	+45.652%
2025-04-08	33.3600	33.574200	31.495000	31.9300	-0.808%	6,324,886	+57.376%
2025-04-07	31.2900	33.197500	30.940000	32.1900	-0.433%	9,420,835	+56.104%
2025-04-04	33.6100	33.698000	32.290000	32.3300	-6.045%	7,755,048	+55.428%
2025-04-03	34.9500	35.070000	34.365000	34.4100	-3.990%	5,820,366	+46.033%
2025-04-02	35.4800	35.950000	35.414200	35.8400	+0.308%	2,617,752	+40.206%
2025-04-01	35.5300	35.845000	35.326100	35.7300	+0.253%	2,314,856	+40.638%
2025-03-31	35.1200	35.750000	34.969900	35.6400	+0.479%	2,309,794	+40.993%
2025-03-28	36.0700	36.090000	35.450000	35.4700	-1.772%	3,613,594	+41.669%
2025-03-27	36.1300	36.317500	35.985000	36.1100	-0.331%	2,823,143	+39.158%
2025-03-26	36.5400	36.605000	36.150000	36.2300	-0.848%	2,541,139	+38.697%
2025-03-25	36.6200	36.649800	36.410000	36.5400	+0.192%	2,609,510	+37.521%
2025-03-24	36.4100	36.509700	36.260500	36.4700	+1.334%	2,368,508	+37.784%
2025-03-21	35.8700	36.029900	35.660000	35.9900	-0.194%	2,356,535	+39.622%
2025-03-20	36.0000	36.359900	35.961700	36.0600	-0.332%	2,690,501	+39.351%
2025-03-19	35.9800	36.357800	35.900000	36.1800	+0.864%	3,127,531	+38.889%
2025-03-18	36.0400	36.040000	35.740000	35.8700	-0.665%	2,102,033	+40.089%
2025-03-17	35.7300	36.219900	35.730000	36.1100	+0.894%	2,922,723	+39.158%
2025-03-14	35.4900	35.835000	35.416800	35.7900	+1.474%	2,546,235	+40.402%
2025-03-13	35.6200	35.730000	35.190000	35.2700	-1.038%	2,828,104	+42.472%
2025-03-12	35.8700	35.909700	35.405000	35.6400	-0.028%	4,844,613	+40.993%
2025-03-11	35.9300	35.945000	35.392600	35.6500	-0.530%	4,360,136	+40.954%
2025-03-10	36.0700	36.200000	35.550000	35.8400	-1.835%	5,320,310	+40.206%
2025-03-07	36.1800	36.590000	35.985000	36.5100	+0.634%	4,903,537	+37.634%
2025-03-06	36.2700	36.555000	36.085000	36.2800	-1.064%	5,236,452	+38.506%
2025-03-05	36.2400	36.800000	36.180000	36.6700	+1.523%	5,115,557	+37.033%
2025-03-04	36.5500	36.580000	35.905000	36.1200	-1.580%	5,010,871	+39.120%
2025-03-03	37.1700	37.260000	36.500000	36.7000	-0.757%	4,441,164	+36.921%
2025-02-28	36.6400	36.990000	36.387511	36.9800	+1.204%	4,492,871	+35.884%
2025-02-27	36.9200	37.030000	36.520000	36.5400	-0.707%	4,076,205	+37.521%
2025-02-26	36.8700	37.090000	36.690000	36.8000	-0.081%	3,139,878	+36.549%
2025-02-25	36.8500	36.922000	36.570000	36.8300	+0.027%	6,895,963	+36.438%
2025-02-24	37.1500	37.150000	36.725000	36.8200	-0.027%	4,694,361	+36.475%
2025-02-21	37.1900	37.209600	36.750000	36.8300	-1.339%	3,223,217	+36.438%
2025-02-20	37.2400	37.340000	37.100000	37.3300	0.000%	2,582,091	+34.610%
2025-02-19	37.1000	37.340000	37.010000	37.3300	+0.322%	2,742,580	+34.610%
2025-02-18	37.2100	37.210000	37.095000	37.2100	+0.027%	2,588,068	+35.044%
2025-02-14	37.2700	37.380000	37.190000	37.2000	-0.428%	2,432,438	+35.081%
2025-02-13	37.2300	37.370000	37.090000	37.3600	+0.403%	5,020,568	+34.502%
2025-02-12	36.9900	37.260000	36.910400	37.2100	-0.081%	3,575,772	+35.044%
2025-02-11	37.0000	37.279900	36.950400	37.2400	+0.296%	2,548,526	+34.936%

.dark-mode .YQpRly{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YQpRly{ color: #333333; background-color: white; border: 2px solid #333333; }CGDVCapital Group Dividend Value ETFstock NYSE ETF

CGDV
Capital Group Dividend Value ETF
stock NYSE ETF