Dark

CGMM
Capital Group U.S. Small and Mid Cap ETF
stock NYSE ETF

At Close

Aug 3, 2026 3:58:48 PM EDT

32.42USD+1.518%(+0.48)652,405

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 3, 2026 4:13:30 PM EDT

32.40USD-0.077%(-0.02)242

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	32.0300	32.430000	32.030000	32.4200	+1.535%	652,405	0.000%
2026-07-31	32.1900	32.225000	31.710000	31.9300	-0.684%	669,649	+1.535%
2026-07-30	31.9500	32.150100	31.720000	32.1500	+1.196%	713,654	+0.840%
2026-07-29	32.0400	32.280000	31.700000	31.7700	-1.274%	786,144	+2.046%
2026-07-28	32.0300	32.200000	31.840000	32.1800	+0.390%	541,797	+0.746%
2026-07-27	32.0600	32.260000	31.795000	32.0550	+0.739%	883,629	+1.139%
2026-07-24	31.9500	32.100000	31.740000	31.8200	-0.220%	788,692	+1.886%
2026-07-23	31.7600	32.040000	31.750000	31.8900	-0.250%	779,458	+1.662%
2026-07-22	32.0600	32.255000	31.950000	31.9700	-0.529%	604,865	+1.408%
2026-07-21	31.8900	32.185000	31.810000	32.1400	+1.324%	642,455	+0.871%
2026-07-20	32.0500	32.050000	31.700000	31.7200	-0.689%	589,356	+2.207%
2026-07-17	31.8200	32.110000	31.760000	31.9400	-0.560%	791,122	+1.503%
2026-07-16	32.1200	32.350000	32.019900	32.1200	-0.248%	714,790	+0.934%
2026-07-15	32.5300	32.560000	32.070000	32.2000	-0.709%	878,028	+0.683%
2026-07-14	32.6200	32.670000	32.305000	32.4300	+0.371%	653,545	-0.031%
2026-07-13	32.3900	32.610000	32.255000	32.3100	-0.600%	689,809	+0.340%
2026-07-10	32.6000	32.620000	32.270000	32.5050	-0.138%	683,171	-0.261%
2026-07-09	32.3400	32.690000	32.330000	32.5500	+1.276%	695,141	-0.399%
2026-07-08	32.3000	32.310000	31.880000	32.1400	-1.108%	812,178	+0.871%
2026-07-07	32.8800	32.880000	32.400000	32.5000	-1.065%	635,503	-0.246%
2026-07-06	32.7300	32.950000	32.730000	32.8500	+0.397%	660,712	-1.309%
2026-07-02	33.0200	33.140000	32.371200	32.7200	-0.638%	838,983	-0.917%
2026-07-01	32.8100	33.250000	32.770000	32.9300	-0.121%	1,059,752	-1.549%
2026-06-30	32.6500	32.990000	32.580000	32.9700	+0.857%	1,213,737	-1.668%
2026-06-29	32.5300	32.715000	32.240000	32.6900	+0.833%	804,514	-0.826%
2026-06-26	32.2800	32.560000	32.180000	32.4200	-0.031%	679,683	0.000%
2026-06-25	32.5800	32.760000	32.305000	32.4300	+0.621%	955,234	-0.031%
2026-06-24	32.1000	32.515000	32.070000	32.2300	+0.468%	768,241	+0.590%
2026-06-23	31.9400	32.355600	31.830000	32.0800	-0.957%	909,063	+1.060%
2026-06-22	32.3600	32.520000	32.280100	32.3900	+0.341%	710,428	+0.093%
2026-06-18	32.1400	32.327200	32.035000	32.2800	+1.414%	919,870	+0.434%
2026-06-17	32.2800	32.575500	31.780000	31.8300	-1.333%	1,328,464	+1.854%
2026-06-16	32.3600	32.485000	32.255000	32.2600	-0.062%	836,574	+0.496%
2026-06-15	32.3500	32.530000	32.215000	32.2800	+1.128%	764,758	+0.434%
2026-06-12	31.9400	32.080000	31.710000	31.9200	+0.535%	935,756	+1.566%
2026-06-11	31.2000	31.800000	31.110000	31.7500	+2.254%	1,747,236	+2.110%
2026-06-10	31.3800	31.736400	31.010000	31.0500	-1.585%	1,844,196	+4.412%
2026-06-09	31.5400	31.905000	30.845000	31.5500	+0.734%	1,415,582	+2.758%
2026-06-08	31.5400	31.586600	31.259900	31.3200	-0.159%	761,770	+3.512%
2026-06-05	31.8500	31.870000	31.200000	31.3700	-2.122%	767,069	+3.347%
2026-06-04	31.9300	32.070000	31.780000	32.0500	+0.502%	812,884	+1.154%
2026-06-03	31.9000	31.966600	31.699700	31.8900	-0.623%	887,874	+1.662%
2026-06-02	31.8900	32.100000	31.880000	32.0900	+0.944%	845,205	+1.028%
2026-06-01	31.6800	31.904328	31.565000	31.7900	-0.094%	1,068,931	+1.982%
2026-05-29	31.8000	31.860000	31.660000	31.8200	+0.094%	856,433	+1.886%
2026-05-28	31.7500	31.879800	31.540000	31.7900	+0.221%	1,056,564	+1.982%
2026-05-27	31.7700	31.955000	31.690000	31.7200	-0.094%	840,992	+2.207%
2026-05-26	31.7800	31.815000	31.610000	31.7500	+0.570%	878,306	+2.110%
2026-05-22	31.6500	31.710000	31.465000	31.5700	+0.382%	631,985	+2.692%
2026-05-21	31.1200	31.495000	30.900000	31.4500	+0.769%	1,104,089	+3.084%
2026-05-20	30.8900	31.249700	30.580000	31.2100	+1.728%	1,739,718	+3.877%
2026-05-19	30.8700	30.910000	30.595000	30.6800	-0.968%	913,458	+5.671%
2026-05-18	31.0200	31.220000	30.864000	30.9800	0.000%	1,070,686	+4.648%
2026-05-15	31.2000	31.330000	30.965000	30.9800	-1.338%	1,150,728	+4.648%
2026-05-14	31.3400	31.559900	31.250000	31.4000	+0.706%	781,365	+3.248%
2026-05-13	31.3200	31.320000	30.960000	31.1800	-0.320%	860,372	+3.977%
2026-05-12	31.3900	31.390000	31.010000	31.2800	-0.509%	952,404	+3.645%
2026-05-11	31.4300	31.590000	31.405000	31.4400	-0.064%	1,068,891	+3.117%
2026-05-08	31.6700	31.670000	31.405000	31.4600	+0.255%	812,412	+3.051%
2026-05-07	31.8800	31.936000	31.300000	31.3800	-1.476%	1,115,747	+3.314%
2026-05-06	31.7300	31.895000	31.620000	31.8500	+1.465%	1,149,445	+1.790%
2026-05-05	31.3400	31.450000	31.220000	31.3900	+0.192%	976,495	+3.281%
2026-05-04	31.4700	31.625000	31.180000	31.3300	-0.382%	4,487,701	+3.479%
2026-05-01	31.6200	31.650000	31.440000	31.4500	-0.506%	784,585	+3.084%
2026-04-30	31.3000	31.640000	31.160000	31.6100	+1.640%	928,769	+2.562%
2026-04-29	31.2000	31.200000	30.955000	31.1000	+0.226%	2,202,901	+4.244%
2026-04-28	31.3100	31.360000	30.915000	31.0300	-1.147%	1,225,868	+4.480%
2026-04-27	31.4800	31.550000	31.305000	31.3900	-0.127%	1,570,060	+3.281%
2026-04-24	31.6300	31.640000	31.390000	31.4300	-0.569%	765,057	+3.150%
2026-04-23	31.7200	31.799400	31.240000	31.6100	-0.441%	1,018,896	+2.562%
2026-04-22	32.1100	32.140000	31.640000	31.7500	-0.157%	840,599	+2.110%
2026-04-21	32.1800	32.380000	31.765000	31.8000	-0.749%	946,494	+1.950%
2026-04-20	31.7900	32.060000	31.790000	32.0400	+0.723%	883,810	+1.186%
2026-04-17	31.5900	31.975000	31.575000	31.8100	+1.629%	1,146,850	+1.918%
2026-04-16	31.3000	31.440000	31.160000	31.3000	+0.096%	1,179,723	+3.578%
2026-04-15	31.3700	31.450000	31.200000	31.2700	-0.192%	1,004,715	+3.678%
2026-04-14	31.2200	31.390000	31.140000	31.3300	+0.967%	949,600	+3.479%
2026-04-13	30.4300	31.040000	30.405000	31.0300	+1.671%	778,169	+4.480%
2026-04-10	30.8300	30.830000	30.480000	30.5200	-0.651%	652,785	+6.225%
2026-04-09	30.6000	30.850000	30.475000	30.7200	+0.163%	831,594	+5.534%
2026-04-08	30.6800	30.940000	30.550000	30.6700	+3.058%	1,234,795	+5.706%
2026-04-07	29.7400	29.900000	29.530000	29.7600	-0.201%	1,047,433	+8.938%
2026-04-06	29.6700	29.840000	29.540000	29.8200	+0.404%	1,041,454	+8.719%
2026-04-02	29.0700	29.980000	29.035000	29.7000	+0.372%	1,187,905	+9.158%
2026-04-01	29.5500	29.815000	29.500000	29.5900	+0.783%	1,386,276	+9.564%
2026-03-31	28.8800	29.510000	28.720000	29.3600	+3.308%	1,555,047	+10.422%
2026-03-30	29.0200	29.020000	28.300000	28.4200	-1.045%	1,309,520	+14.075%
2026-03-27	29.1200	29.129900	28.625000	28.7200	-1.829%	942,172	+12.883%
2026-03-26	29.5400	29.835000	29.220000	29.2550	-1.862%	1,336,724	+10.819%
2026-03-25	29.9500	30.035000	29.530000	29.8100	+0.675%	1,232,268	+8.755%
2026-03-24	29.2200	29.755000	29.130000	29.6100	+0.680%	1,069,909	+9.490%
2026-03-23	29.4900	29.885000	29.350000	29.4100	+1.519%	9,330,826	+10.235%
2026-03-20	29.4500	29.510000	28.769900	28.9700	-1.763%	1,081,839	+11.909%
2026-03-19	29.1000	29.670000	29.085000	29.4900	+0.374%	950,428	+9.936%
2026-03-18	29.6900	29.810000	29.359900	29.3800	-1.409%	812,943	+10.347%
2026-03-17	29.6700	29.895000	29.670000	29.8000	+1.188%	602,326	+8.792%
2026-03-16	29.4600	29.655000	29.375000	29.4500	+0.960%	739,435	+10.085%
2026-03-13	29.4700	29.567000	29.100000	29.1700	-0.171%	943,692	+11.142%
2026-03-12	29.6500	29.729900	29.190000	29.2200	-2.470%	844,126	+10.951%
2026-03-11	29.9500	30.125000	29.770000	29.9600	-0.300%	681,983	+8.211%
2026-03-10	30.2100	30.489900	29.989700	30.0500	-0.628%	1,156,741	+7.887%
2026-03-09	29.6500	30.295000	29.310000	30.2400	+0.834%	1,253,775	+7.209%
2026-03-06	30.1700	30.190000	29.830000	29.9900	-2.408%	853,936	+8.103%
2026-03-05	30.8600	31.075000	30.405000	30.7300	-1.317%	798,623	+5.500%
2026-03-04	31.1200	31.160000	30.807900	31.1400	+0.679%	857,529	+4.110%
2026-03-03	30.7500	31.065000	30.195000	30.9300	-1.528%	1,091,459	+4.817%
2026-03-02	30.9300	31.495000	30.930000	31.4100	+0.351%	1,030,626	+3.216%
2026-02-27	31.2900	31.320000	31.058200	31.3000	-0.981%	848,258	+3.578%
2026-02-26	31.4400	31.650000	31.280000	31.6100	+0.637%	1,033,124	+2.562%
2026-02-25	31.4700	31.484000	31.230000	31.4100	+0.255%	675,421	+3.216%
2026-02-24	30.8400	31.345000	30.840000	31.3300	+1.754%	628,611	+3.479%
2026-02-23	31.1800	31.234000	30.570000	30.7900	-1.755%	893,448	+5.294%
2026-02-20	31.1600	31.510000	31.050000	31.3400	+0.384%	680,709	+3.446%
2026-02-19	31.1800	31.220000	30.970000	31.2200	-0.128%	2,101,554	+3.844%
2026-02-18	31.0600	31.409900	31.010000	31.2600	+0.871%	519,966	+3.711%
2026-02-17	30.8800	31.065000	30.620000	30.9900	+0.194%	998,419	+4.614%
2026-02-13	30.7600	31.095000	30.490000	30.9300	+0.914%	842,984	+4.817%
2026-02-12	31.2400	31.459700	30.550000	30.6500	-1.320%	1,532,992	+5.775%
2026-02-11	31.3400	31.400000	30.815000	31.0600	-0.225%	839,085	+4.379%
2026-02-10	31.2200	31.300000	31.110000	31.1300	-0.192%	554,553	+4.144%
2026-02-09	31.0500	31.255000	30.970000	31.1900	+0.322%	882,817	+3.944%
2026-02-06	30.5800	31.127500	30.550000	31.0900	+3.118%	828,931	+4.278%
2026-02-05	30.4400	30.540000	30.065000	30.1500	-1.115%	1,285,710	+7.529%
2026-02-04	30.3900	30.599900	30.080000	30.4900	+0.660%	1,406,397	+6.330%
2026-02-03	30.3300	30.515000	29.880000	30.2900	+0.265%	1,484,978	+7.032%
2026-02-02	29.9100	30.270000	29.830000	30.2100	+0.902%	608,183	+7.315%
2026-01-30	30.1700	30.325000	29.745000	29.9400	-0.959%	962,301	+8.283%
2026-01-29	30.6000	30.620000	29.960100	30.2300	-0.625%	719,115	+7.244%
2026-01-28	30.6100	30.635000	30.375000	30.4200	-0.295%	756,988	+6.575%
2026-01-27	30.5500	30.550000	30.390000	30.5100	-0.131%	1,078,251	+6.260%
2026-01-26	30.8600	30.860000	30.495000	30.5500	-0.065%	711,965	+6.121%
2026-01-23	30.8500	30.850000	30.479900	30.5700	-0.972%	1,098,221	+6.052%
2026-01-22	31.1000	31.170000	30.810000	30.8700	+0.195%	1,563,466	+5.021%
2026-01-21	30.6300	30.945000	30.435000	30.8100	+1.449%	1,837,426	+5.226%
2026-01-20	30.3800	30.665000	30.280000	30.3700	-1.460%	2,038,192	+6.750%
2026-01-16	30.9100	30.955000	30.760000	30.8200	-0.130%	1,561,893	+5.191%
2026-01-15	30.6000	30.956000	30.600000	30.8600	+1.313%	1,527,323	+5.055%
2026-01-14	30.4900	30.505000	30.275000	30.4600	-0.197%	1,566,734	+6.435%
2026-01-13	30.5500	30.580000	30.389000	30.5200	+0.131%	1,429,567	+6.225%
2026-01-12	30.2400	30.485000	30.170000	30.4800	+0.131%	519,902	+6.365%
2026-01-09	30.3400	30.485000	30.195000	30.4400	+0.695%	468,618	+6.505%
2026-01-08	29.9800	30.259800	29.930000	30.2300	+0.935%	482,895	+7.244%
2026-01-07	30.2600	30.260000	29.905000	29.9500	-0.959%	603,768	+8.247%
2026-01-06	29.7100	30.245000	29.655500	30.2400	+1.647%	670,788	+7.209%
2026-01-05	29.3200	29.840000	29.320000	29.7500	+1.814%	855,153	+8.975%
2026-01-02	29.0100	29.240000	28.844800	29.2200	+1.318%	649,734	+10.951%
2025-12-31	29.1100	29.110000	28.820000	28.8400	-1.030%	798,856	+12.413%
2025-12-30	29.3000	29.300000	29.120000	29.1400	-0.512%	430,297	+11.256%
2025-12-29	29.3700	29.420000	29.220000	29.2900	-0.611%	466,106	+10.686%
2025-12-26	29.4900	29.490000	29.350000	29.4700	-0.237%	319,645	+10.010%
2025-12-24	29.5200	29.599900	29.455000	29.5400	+0.170%	329,139	+9.749%
2025-12-23	29.5200	29.575000	29.380000	29.4900	-0.372%	508,454	+9.936%
2025-12-22	29.4200	29.650000	29.390000	29.6000	+1.093%	681,754	+9.527%
2025-12-19	29.1100	29.280000	29.040000	29.2800	+1.000%	470,035	+10.724%
2025-12-18	29.1600	29.225000	28.895600	28.9900	+0.485%	633,254	+11.832%
2025-12-17	29.1800	29.285000	28.812800	28.8500	-0.859%	695,262	+12.374%
2025-12-16	29.2400	29.280000	28.930000	29.1000	-0.479%	506,702	+11.409%
2025-12-15	29.5400	29.540000	29.195000	29.2400	-0.477%	738,945	+10.876%
2025-12-12	29.7300	29.730000	29.279900	29.3800	-1.144%	684,087	+10.347%
2025-12-11	29.4100	29.756900	29.410000	29.7200	+1.192%	660,458	+9.085%
2025-12-10	28.9300	29.470000	28.840000	29.3700	+1.802%	687,297	+10.385%
2025-12-09	28.7000	29.025200	28.700000	28.8500	+0.348%	600,663	+12.374%
2025-12-08	29.0300	29.030000	28.700000	28.7500	-0.485%	395,436	+12.765%
2025-12-05	28.9300	29.050000	28.830000	28.8900	+0.139%	540,602	+12.219%
2025-12-04	28.6600	28.890000	28.570000	28.8500	+0.839%	533,069	+12.374%
2025-12-03	28.3700	28.619200	28.325000	28.6100	+0.988%	433,257	+13.317%
2025-12-02	28.6000	28.600000	28.320000	28.3300	-0.317%	493,735	+14.437%
2025-12-01	28.4600	28.659100	28.390000	28.4200	-0.837%	365,839	+14.075%
2025-11-28	28.6200	28.719900	28.510000	28.6600	+0.632%	270,411	+13.119%
2025-11-26	28.3200	28.645000	28.310000	28.4800	+0.707%	694,100	+13.834%
2025-11-25	27.6900	28.305000	27.690000	28.2800	+2.168%	566,451	+14.639%
2025-11-24	27.5100	27.740000	27.415000	27.6800	+1.022%	426,090	+17.124%
2025-11-21	26.9600	27.545000	26.880000	27.4000	+2.201%	1,124,776	+18.321%
2025-11-20	27.6400	27.781500	26.795000	26.8100	-1.651%	1,112,305	+20.925%
2025-11-19	27.2800	27.410000	27.080000	27.2600	+0.257%	991,254	+18.929%
2025-11-18	27.0600	27.370000	26.960000	27.1900	+0.295%	1,559,597	+19.235%
2025-11-17	27.6100	27.630000	27.015000	27.1100	-1.882%	962,788	+19.587%
2025-11-14	27.4600	27.850000	27.360000	27.6300	-0.325%	1,294,180	+17.336%
2025-11-13	28.2600	28.310000	27.675000	27.7200	-2.394%	1,396,712	+16.955%
2025-11-12	28.4200	28.570000	28.370000	28.4000	+0.318%	1,450,452	+14.155%
2025-11-11	28.2800	28.415400	28.180000	28.3100	+0.071%	506,008	+14.518%
2025-11-10	28.3700	28.405600	28.090000	28.2900	+0.426%	688,315	+14.599%
2025-11-07	27.7100	28.170000	27.590000	28.1700	+0.932%	1,173,365	+15.087%
2025-11-06	28.3000	28.310000	27.809900	27.9100	-1.169%	924,598	+16.159%
2025-11-05	28.1000	28.379900	28.055000	28.2400	+0.749%	656,924	+14.802%
2025-11-04	27.9600	28.210000	27.930000	28.0300	-0.497%	787,630	+15.662%
2025-11-03	28.2200	28.220000	27.866225	28.1700	-0.213%	903,024	+15.087%
2025-10-31	28.1200	28.290000	28.015000	28.2300	+0.893%	1,044,313	+14.842%
2025-10-30	28.1800	28.439900	27.970000	27.9800	-1.166%	1,013,719	+15.868%
2025-10-29	28.4500	28.660000	28.215000	28.3100	-0.457%	1,267,460	+14.518%
2025-10-28	28.7300	28.730000	28.413500	28.4400	-0.802%	638,532	+13.994%
2025-10-27	28.8600	28.860000	28.595000	28.6700	+0.210%	715,886	+13.080%
2025-10-24	28.7700	28.810000	28.595000	28.6100	+0.562%	798,318	+13.317%
2025-10-23	28.3200	28.490000	28.190000	28.4500	+0.708%	791,658	+13.954%
2025-10-22	28.6000	28.620000	28.160000	28.2500	-1.016%	1,028,658	+14.761%
2025-10-21	28.3900	28.640000	28.345000	28.5400	+0.458%	876,648	+13.595%
2025-10-20	28.3200	28.445000	28.300000	28.4100	+1.031%	563,565	+14.115%
2025-10-17	28.0600	28.200000	27.946500	28.1200	+0.142%	1,303,587	+15.292%
2025-10-16	28.5100	28.510000	27.925000	28.0800	-1.301%	1,811,986	+15.456%
2025-10-15	28.5800	28.720000	28.240000	28.4500	+0.317%	1,229,941	+13.954%
2025-10-14	27.7600	28.525000	27.740000	28.3600	+1.213%	994,119	+14.316%
2025-10-13	27.8800	28.115700	27.880000	28.0200	+1.780%	528,258	+15.703%
2025-10-10	28.3200	28.350000	27.520000	27.5300	-2.549%	1,026,648	+17.762%
2025-10-09	28.4400	28.470000	28.190000	28.2500	-0.633%	761,653	+14.761%
2025-10-08	28.3400	28.530000	28.200000	28.4300	+0.780%	425,471	+14.034%
2025-10-07	28.5000	28.500000	28.090000	28.2100	-0.739%	795,504	+14.924%
2025-10-06	28.6000	28.600000	28.330000	28.4200	-0.176%	691,212	+14.075%
2025-10-03	28.4600	28.610000	28.420000	28.4700	+0.141%	541,728	+13.874%
2025-10-02	28.3900	28.455000	28.200000	28.4300	+0.424%	737,170	+14.034%
2025-10-01	28.2900	28.365000	28.235000	28.3100	-0.282%	1,473,628	+14.518%
2025-09-30	28.3700	28.430000	28.075000	28.3900	-0.106%	739,962	+14.195%
2025-09-29	28.5200	28.520000	28.337200	28.4200	+0.318%	710,146	+14.075%
2025-09-26	28.1800	28.360000	28.140000	28.3300	+0.962%	732,094	+14.437%
2025-09-25	27.9800	28.100000	27.850000	28.0600	-0.567%	918,801	+15.538%
2025-09-24	28.5500	28.561000	28.185000	28.2200	-1.017%	846,973	+14.883%
2025-09-23	28.6500	28.795000	28.475000	28.5100	-0.245%	927,026	+13.714%
2025-09-22	28.5200	28.615000	28.400000	28.5800	+0.035%	622,781	+13.436%
2025-09-19	28.7800	28.780000	28.486200	28.5700	-0.488%	755,217	+13.476%
2025-09-18	28.5800	28.755000	28.500000	28.7100	+1.234%	834,520	+12.922%
2025-09-17	28.5400	28.800000	28.200000	28.3600	-0.351%	832,399	+14.316%
2025-09-16	28.5900	28.590000	28.300000	28.4600	-0.140%	586,280	+13.914%
2025-09-15	28.5400	28.675600	28.480000	28.5000	+0.211%	649,727	+13.754%
2025-09-12	28.7400	28.740000	28.420000	28.4400	-1.147%	614,304	+13.994%
2025-09-11	28.4200	28.800000	28.380000	28.7700	+1.481%	710,350	+12.687%
2025-09-10	28.4300	28.541800	28.229700	28.3500	+0.035%	765,884	+14.356%
2025-09-09	28.5100	28.510000	28.230000	28.3400	-0.840%	711,729	+14.397%
2025-09-08	28.6300	28.630000	28.370000	28.5800	+0.175%	735,222	+13.436%
2025-09-05	28.6000	28.745000	28.274600	28.5300	+0.281%	836,795	+13.635%
2025-09-04	28.2100	28.460000	28.095000	28.4500	+1.138%	620,937	+13.954%
2025-09-03	28.1300	28.230000	27.980000	28.1300	-0.071%	655,481	+15.251%
2025-09-02	27.9400	28.155000	27.860000	28.1500	-0.424%	612,983	+15.169%
2025-08-29	28.4300	28.450000	28.155000	28.2700	-0.528%	719,488	+14.680%
2025-08-28	28.4600	28.465000	28.319000	28.4200	+0.212%	576,252	+14.075%
2025-08-27	28.2500	28.435000	28.240000	28.3600	+0.603%	561,537	+14.316%
2025-08-26	28.0600	28.200000	28.030300	28.1900	+0.392%	574,583	+15.005%
2025-08-25	28.2000	28.250000	28.065000	28.0800	-0.567%	509,439	+15.456%
2025-08-22	27.6600	28.340000	27.640000	28.2400	+2.579%	722,796	+14.802%
2025-08-21	27.5100	27.570000	27.410000	27.5300	-0.290%	715,453	+17.762%
2025-08-20	27.6400	27.675000	27.400000	27.6100	-0.361%	555,313	+17.421%
2025-08-19	27.7600	27.885000	27.610000	27.7100	-0.072%	706,342	+16.997%
2025-08-18	27.6500	27.767200	27.565000	27.7300	+0.289%	827,078	+16.913%
2025-08-15	27.7900	27.790000	27.590000	27.6500	-0.360%	4,029,785	+17.251%
2025-08-14	27.8200	27.820000	27.625000	27.7500	-1.210%	818,345	+16.829%
2025-08-13	27.8000	28.090000	27.680000	28.0900	+1.335%	810,207	+15.415%
2025-08-12	27.2500	27.720000	27.210000	27.7200	+2.439%	620,878	+16.955%
2025-08-11	27.2000	27.250000	27.026300	27.0600	-0.295%	654,846	+19.808%
2025-08-08	27.2700	27.320000	27.090000	27.1400	+0.222%	417,894	+19.455%
2025-08-07	27.4100	27.410000	26.900000	27.0800	-0.405%	825,408	+19.719%
2025-08-06	27.2300	27.240000	27.035000	27.1900	+0.037%	555,828	+19.235%
2025-08-05	27.3500	27.350000	26.990000	27.1800	-0.585%	937,098	+19.279%
2025-08-04	27.1600	27.340000	27.130000	27.3400	+1.409%	486,637	+18.581%
2025-08-01	27.2100	27.210000	26.680000	26.9600	-2.106%	849,606	+20.252%
2025-07-31	27.9300	28.030000	27.480000	27.5400	-1.537%	841,662	+17.720%
2025-07-30	28.0200	28.215000	27.810000	27.9700	+0.431%	787,742	+15.910%
2025-07-29	28.0500	28.080000	27.735400	27.8500	-0.358%	786,171	+16.409%
2025-07-28	28.1200	28.120000	27.890000	27.9500	-0.250%	836,920	+15.993%
2025-07-25	27.8500	28.025000	27.705000	28.0200	+1.302%	503,489	+15.703%
2025-07-24	27.8300	27.850000	27.650000	27.6600	-0.718%	577,891	+17.209%
2025-07-23	27.8100	27.870000	27.700000	27.8600	+1.034%	630,663	+16.368%
2025-07-22	27.3700	27.622900	27.235000	27.5750	+0.896%	1,256,659	+17.570%
2025-07-21	27.6300	27.650000	27.320000	27.3300	-0.871%	571,142	+18.624%
2025-07-18	27.7100	27.749900	27.490000	27.5700	-0.217%	579,633	+17.592%
2025-07-17	27.3100	27.680000	27.310000	27.6300	+1.246%	678,472	+17.336%
2025-07-16	27.1900	27.315000	26.850000	27.2900	+1.112%	571,945	+18.798%
2025-07-15	27.4500	27.450000	26.980000	26.9900	-1.424%	456,039	+20.119%
2025-07-14	27.3400	27.420000	27.284700	27.3800	+0.146%	601,058	+18.408%
2025-07-11	27.4400	27.450000	27.305000	27.3400	-0.906%	524,919	+18.581%
2025-07-10	27.4400	27.710000	27.406700	27.5900	+0.620%	355,563	+17.506%
2025-07-09	27.3900	27.425000	27.213500	27.4200	+0.624%	449,734	+18.235%
2025-07-08	27.2300	27.345000	27.150000	27.2500	+0.184%	571,280	+18.972%
2025-07-07	27.3100	27.425000	27.025000	27.2000	-0.983%	574,579	+19.191%
2025-07-03	27.3900	27.505000	27.360000	27.4700	+0.623%	664,740	+18.020%
2025-07-02	27.0500	27.309700	26.970000	27.3000	+0.738%	1,537,249	+18.755%
2025-07-01	26.8000	27.240000	26.790000	27.1000	+0.818%	512,859	+19.631%
2025-06-30	26.9400	26.940000	26.750000	26.8800	+0.074%	409,579	+20.610%
2025-06-27	26.8100	26.995000	26.670000	26.8600	+0.562%	559,647	+20.700%
2025-06-26	26.5400	26.720000	26.500000	26.7100	+1.021%	423,510	+21.378%
2025-06-25	26.6100	26.610000	26.360000	26.4400	-0.414%	516,455	+22.617%
2025-06-24	26.4100	26.580000	26.300000	26.5500	+1.143%	341,028	+22.109%
2025-06-23	25.9500	26.260000	25.710000	26.2500	+0.768%	392,682	+23.505%
2025-06-20	26.2200	26.220000	25.950000	26.0500	0.000%	722,928	+24.453%
2025-06-18	26.0900	26.220000	25.990000	26.0500	+0.463%	442,900	+24.453%
2025-06-17	26.0300	26.105000	25.900000	25.9300	-0.765%	589,569	+25.029%
2025-06-16	26.0500	26.274600	26.020000	26.1300	+1.161%	272,743	+24.072%
2025-06-13	25.9800	26.130000	25.740000	25.8300	-1.525%	459,222	+25.513%
2025-06-12	26.1300	26.236500	26.040000	26.2300	-0.038%	436,591	+23.599%
2025-06-11	26.3200	26.399900	26.145000	26.2400	-0.114%	668,363	+23.552%
2025-06-10	26.2800	26.340000	26.145000	26.2700	+0.382%	434,385	+23.411%
2025-06-09	26.3200	26.320000	26.060000	26.1700	-0.038%	526,797	+23.882%
2025-06-06	26.1700	26.220000	26.080000	26.1800	+1.159%	408,541	+23.835%
2025-06-05	25.9200	26.030000	25.760000	25.8800	0.000%	665,621	+25.270%
2025-06-04	26.0100	26.015000	25.865000	25.8800	-0.270%	352,396	+25.270%
2025-06-03	25.7300	25.980000	25.605000	25.9500	+1.130%	471,373	+24.933%
2025-06-02	25.5800	25.665000	25.250000	25.6600	0.000%	468,300	+26.345%
2025-05-30	25.6500	25.740000	25.450000	25.6600	-0.350%	482,079	+26.345%
2025-05-29	25.8900	25.890000	25.550000	25.7500	+0.586%	520,702	+25.903%
2025-05-28	25.8800	25.880000	25.590000	25.6000	-0.852%	325,397	+26.641%
2025-05-27	25.5900	25.820000	25.410000	25.8200	+2.298%	268,030	+25.562%
2025-05-23	25.0500	25.310000	25.000000	25.2400	-0.395%	395,318	+28.447%
2025-05-22	25.3400	25.469900	25.200000	25.3400	0.000%	445,012	+27.940%
2025-05-21	25.8100	25.840000	25.310000	25.3400	-2.407%	529,971	+27.940%
2025-05-20	26.0200	26.080000	25.860000	25.9650	-0.403%	225,365	+24.860%
2025-05-19	25.8000	26.120000	25.770000	26.0700	-0.115%	280,856	+24.357%
2025-05-16	25.8400	26.112500	25.800000	26.1000	+1.006%	305,048	+24.215%
2025-05-15	25.6400	25.840000	25.540000	25.8400	+0.506%	314,523	+25.464%
2025-05-14	25.7400	25.760000	25.600000	25.7100	0.000%	437,659	+26.099%
2025-05-13	25.6300	25.830000	25.590000	25.7100	+0.626%	286,249	+26.099%
2025-05-12	25.4800	25.550000	25.270000	25.5500	+4.116%	287,817	+26.888%
2025-05-09	24.7000	24.700000	24.465000	24.5400	-0.365%	279,116	+32.111%
2025-05-08	24.5200	24.856500	24.442419	24.6300	+1.483%	454,190	+31.628%
2025-05-07	24.1900	24.365800	24.120000	24.2700	+0.915%	809,777	+33.581%
2025-05-06	24.0900	24.260000	23.980000	24.0500	-1.029%	300,613	+34.802%
2025-05-05	24.1700	24.445000	24.130000	24.3000	-0.082%	341,479	+33.416%
2025-05-02	24.1100	24.360000	24.030000	24.3200	+2.876%	431,512	+33.306%
2025-05-01	23.7300	23.870000	23.540000	23.6400	+0.553%	266,835	+37.140%
2025-04-30	23.1500	23.555000	22.920000	23.5100	+0.256%	357,375	+37.899%
2025-04-29	23.3300	23.500000	23.150000	23.4500	+0.342%	629,527	+38.252%
2025-04-28	23.3500	23.506500	23.129900	23.3700	+0.387%	768,514	+38.725%
2025-04-25	23.2000	23.330000	23.070000	23.2800	-0.214%	405,747	+39.261%
2025-04-24	22.9700	23.375000	22.860000	23.3300	+1.878%	461,329	+38.963%
2025-04-23	23.1100	23.520000	22.835000	22.9000	+1.642%	494,292	+41.572%
2025-04-22	22.1600	22.570000	22.140000	22.5300	+2.783%	398,926	+43.897%
2025-04-21	22.2900	22.290000	21.680000	21.9200	-2.230%	444,178	+47.901%
2025-04-17	22.3300	22.565000	22.230000	22.4200	+0.764%	608,235	+44.603%
2025-04-16	22.4200	22.550000	22.012200	22.2500	-1.374%	364,653	+45.708%
2025-04-15	22.5700	22.830000	22.511500	22.5600	-0.089%	402,412	+43.706%
2025-04-14	22.7500	22.750000	22.290000	22.5800	+1.165%	367,907	+43.578%
2025-04-11	22.0200	22.360000	21.650000	22.3200	+1.408%	727,895	+45.251%
2025-04-10	22.4900	22.490000	21.460000	22.0100	-4.012%	784,606	+47.297%
2025-04-09	20.8400	23.060000	20.730000	22.9300	+9.295%	265,843	+41.387%
2025-04-08	22.2100	22.210000	20.730000	20.9800	-2.645%	697,684	+54.528%
2025-04-07	20.9900	22.230000	20.570000	21.5500	-0.278%	1,025,678	+50.441%
2025-04-04	22.2400	22.240000	21.338700	21.6100	-5.468%	1,598,920	+50.023%
2025-04-03	23.6200	23.700000	22.510000	22.8600	-6.273%	1,441,307	+41.820%
2025-04-02	23.8000	24.490000	23.750000	24.3900	+1.667%	679,138	+32.923%
2025-04-01	23.8900	24.110000	23.650000	23.9900	+0.419%	1,067,967	+35.140%
2025-03-31	23.5800	24.010000	23.370000	23.8900	+0.357%	585,710	+35.705%
2025-03-28	24.2900	24.290000	23.715000	23.8050	-2.218%	415,838	+36.190%
2025-03-27	24.3700	24.519900	24.179900	24.3450	-0.592%	465,732	+33.169%
2025-03-26	24.7500	24.810000	24.410000	24.4900	-0.850%	342,695	+32.381%
2025-03-25	24.8400	24.860000	24.550000	24.7000	-0.121%	303,325	+31.255%
2025-03-24	24.4800	24.775000	24.460000	24.7300	+2.359%	313,007	+31.096%
2025-03-21	24.0300	24.160000	23.870000	24.1600	0.000%	689,001	+34.189%
2025-03-20	24.2196	24.420000	24.140000	24.1600	-0.740%	313,498	+34.189%
2025-03-19	24.0300	24.460000	24.000000	24.3400	+1.501%	331,054	+33.196%
2025-03-18	24.1300	24.130000	23.910000	23.9800	-0.786%	360,693	+35.196%
2025-03-17	23.8400	24.230000	23.840000	24.1700	+1.172%	328,334	+34.133%
2025-03-14	23.6900	23.910000	23.590000	23.8900	+2.247%	197,231	+35.705%
2025-03-13	23.7700	23.770000	23.259900	23.3650	-1.621%	228,897	+38.755%
2025-03-12	24.0600	24.060000	23.600000	23.7500	+0.084%	239,183	+36.505%
2025-03-11	23.8800	23.980000	23.530000	23.7300	-0.587%	388,968	+36.620%
2025-03-10	24.1900	24.190000	23.656700	23.8700	-2.320%	536,950	+35.819%
2025-03-07	24.2500	24.479900	23.880000	24.4370	+0.520%	107,040	+32.668%
2025-03-06	24.4700	24.620000	24.220000	24.3106	-1.616%	247,398	+33.357%
2025-03-05	24.5600	24.750000	24.299900	24.7100	+0.950%	165,456	+31.202%
2025-03-04	24.6400	24.840000	24.190000	24.4774	-1.631%	248,888	+32.449%
2025-03-03	25.4800	25.480000	24.790000	24.8832	-1.957%	188,468	+30.289%
2025-02-28	25.1800	25.380000	25.010000	25.3800	+1.507%	245,749	+27.738%
2025-02-27	25.2800	25.420000	25.000000	25.0032	-1.017%	84,728	+29.663%
2025-02-26	25.3700	25.530000	25.219900	25.2600	-0.153%	55,510	+28.345%
2025-02-25	25.4400	25.440000	25.100000	25.2986	-0.281%	98,448	+28.149%
2025-02-24	25.5500	25.550000	25.200000	25.3700	-0.252%	102,414	+27.789%
2025-02-21	25.9200	25.920000	25.350000	25.4340	-2.136%	83,071	+27.467%
2025-02-20	26.2300	26.230000	25.820000	25.9891	-1.220%	86,317	+24.745%
2025-02-19	26.2500	26.340000	26.170000	26.3100	+0.040%	118,999	+23.223%
2025-02-18	26.2000	26.313000	26.170000	26.2994	+0.571%	101,850	+23.273%
2025-02-14	26.1800	26.180000	26.075000	26.1500	+0.577%	50,715	+23.977%
2025-02-13	25.9521	26.000000	25.806100	26.0000	+0.598%	92,204	+24.692%
2025-02-12	25.7800	25.880000	25.710000	25.8454	-0.548%	64,892	+25.438%
2025-02-11	26.0000	26.030000	25.920000	25.9878	-0.696%	42,685	+24.751%

.dark-mode .YCmpS5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YCmpS5{ color: #333333; background-color: white; border: 2px solid #333333; }CGMMCapital Group U.S. Small and Mid Cap ETFstock NYSE ETF

CGMM
Capital Group U.S. Small and Mid Cap ETF
stock NYSE ETF