Capital Group Dividend Value ETF

CGDV
🏛️ usa →
41.84
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 41.70 41.76 41.70 41.76 93.9K
09:31 41.71 41.71 41.71 41.71 18.2K
09:32 41.70 41.70 41.69 41.69 2.5K
09:33 41.71 41.72 41.70 41.72 3.0K
09:34 41.70 41.70 41.70 41.70 0.2K
09:35 41.69 41.69 41.66 41.66 2.8K
09:36 41.64 41.65 41.64 41.65 5.5K
09:37 41.64 41.65 41.64 41.63 1.9K
09:38 41.63 41.64 41.63 41.63 2.9K
09:39 41.62 41.62 41.62 41.62 1.2K
09:40 41.61 41.61 41.59 41.60 5.3K
09:41 41.58 41.59 41.57 41.57 3.3K
09:42 41.57 41.57 41.55 41.55 3.0K
09:43 41.56 41.57 41.55 41.56 1.7K
09:44 41.54 41.56 41.54 41.55 6.9K
09:45 41.56 41.58 41.56 41.58 3.6K
09:46 41.58 41.59 41.56 41.56 7.7K
09:47 41.57 41.59 41.57 41.59 1.2K
09:48 41.58 41.60 41.57 41.60 5.4K
09:49 41.59 41.59 41.59 41.59 0.9K
09:50 41.58 41.62 41.58 41.61 3.6K
09:51 41.61 41.62 41.61 41.61 19.8K
09:52 41.60 41.60 41.56 41.56 3.1K
09:53 41.56 41.57 41.56 41.56 3.4K
09:54 41.56 41.56 41.56 41.56 2.9K
09:55 41.57 41.58 41.56 41.58 9.1K
09:56 41.57 41.57 41.57 41.57 4.2K
09:57 41.57 41.57 41.56 41.57 3.2K
09:58 41.56 41.56 41.55 41.55 7.4K
09:59 41.56 41.56 41.56 41.56 4.2K
10:00 41.58 41.59 41.57 41.58 6.0K
10:01 41.59 41.59 41.59 41.59 2.9K
10:02 41.61 41.63 41.61 41.62 9.1K
10:03 41.61 41.61 41.60 41.61 2.1K
10:04 41.65 41.65 41.64 41.65 1.2K
10:05 41.65 41.65 41.65 41.65 15.3K
10:06 41.65 41.66 41.65 41.66 2.8K
10:07 41.65 41.66 41.65 41.66 7.8K
10:08 41.65 41.67 41.65 41.67 3.9K
10:09 41.67 41.69 41.66 41.68 13.8K
10:10 41.67 41.68 41.66 41.68 2.2K
10:11 41.69 41.70 41.68 41.68 8.2K
10:12 41.68 41.68 41.66 41.67 11.5K
10:13 41.66 41.67 41.66 41.67 8.2K
10:14 41.67 41.67 41.67 41.67 3.2K
10:15 41.68 41.71 41.68 41.71 8.0K
10:16 41.70 41.70 41.68 41.69 2.7K
10:17 41.70 41.70 41.68 41.68 5.1K
10:18 41.68 41.68 41.67 41.68 5.3K
10:19 41.67 41.69 41.67 41.69 1.3K
10:20 41.68 41.68 41.67 41.67 5.0K
10:21 41.68 41.68 41.68 41.68 0.4K
10:22 41.68 41.68 41.66 41.68 2.6K
10:23 41.68 41.69 41.68 41.69 7.4K
10:24 41.69 41.71 41.69 41.71 5.6K
10:25 41.70 41.70 41.70 41.70 2.9K
10:26 41.69 41.69 41.68 41.68 71.7K
10:27 41.68 41.68 41.67 41.67 5.8K
10:28 41.67 41.67 41.65 41.65 16.8K
10:29 41.66 41.67 41.66 41.65 10.2K
10:30 41.66 41.66 41.65 41.66 52.3K
10:31 41.66 41.66 41.65 41.65 34.9K
10:32 41.67 41.67 41.67 41.67 1.7K
10:33 41.66 41.66 41.64 41.66 41.2K
10:34 41.67 41.67 41.66 41.66 15.0K
10:35 41.66 41.67 41.66 41.66 16.3K
10:36 41.65 41.65 41.65 41.65 3.8K
10:37 41.66 41.66 41.65 41.66 4.4K
10:38 41.65 41.67 41.65 41.67 2.9K
10:39 41.66 41.68 41.66 41.66 3.0K
10:40 41.67 41.67 41.66 41.66 2.8K
10:41 41.66 41.66 41.65 41.65 15.5K
10:42 41.66 41.67 41.66 41.67 11.0K
10:43 41.67 41.68 41.67 41.68 19.1K
10:44 41.67 41.68 41.67 41.67 9.8K
10:45 41.68 41.68 41.66 41.66 2.4K
10:46 41.66 41.66 41.65 41.65 2.3K
10:47 41.65 41.67 41.64 41.67 3.6K
10:48 41.68 41.69 41.68 41.68 3.8K
10:49 41.69 41.69 41.68 41.68 2.3K
10:50 41.68 41.68 41.65 41.65 2.4K
10:51 41.65 41.65 41.65 41.65 3.2K
10:52 41.65 41.67 41.65 41.67 1.9K
10:53 41.67 41.68 41.67 41.67 7.6K
10:54 41.67 41.67 41.66 41.66 4.3K
10:55 41.68 41.68 41.68 41.68 7.6K
10:56 41.69 41.69 41.68 41.68 2.9K
10:57 41.67 41.68 41.67 41.67 2.2K
10:58 41.68 41.68 41.67 41.67 2.9K
10:59 41.67 41.67 41.67 41.67 3.1K
11:00 41.67 41.67 41.65 41.65 6.8K
11:01 41.66 41.66 41.64 41.64 5.4K
11:02 41.65 41.65 41.64 41.64 4.4K
11:03 41.62 41.63 41.62 41.63 9.2K
11:04 41.63 41.63 41.62 41.62 1.7K
11:05 41.62 41.63 41.62 41.63 2.7K
11:06 41.63 41.63 41.62 41.62 6.3K
11:07 41.61 41.61 41.61 41.60 1.7K
11:08 41.60 41.60 41.57 41.57 9.1K
11:09 41.59 41.60 41.59 41.60 1.3K
11:10 41.59 41.59 41.59 41.59 2.4K
11:11 41.59 41.63 41.59 41.63 17.9K
11:12 41.62 41.64 41.61 41.64 3.5K
11:13 41.64 41.64 41.63 41.64 1.3K
11:14 41.64 41.65 41.64 41.65 11.0K
11:15 41.64 41.65 41.64 41.64 7.5K
11:16 41.64 41.64 41.64 41.64 28.4K
11:17 41.64 41.65 41.64 41.65 8.5K
11:18 41.63 41.63 41.62 41.62 4.0K
11:19 41.63 41.63 41.63 41.63 3.3K
11:20 41.63 41.63 41.62 41.62 2.4K
11:21 41.62 41.62 41.62 41.62 16.8K
11:22 41.61 41.61 41.60 41.61 16.4K
11:23 41.60 41.60 41.60 41.60 0.3K
11:24 41.60 41.60 41.60 41.60 1.6K
11:25 41.59 41.59 41.58 41.58 8.4K
11:26 41.59 41.59 41.57 41.57 6.2K
11:27 41.56 41.56 41.56 41.56 1.4K
11:28 41.56 41.56 41.56 41.56 2.6K
11:29 41.56 41.57 41.56 41.57 1.5K
11:30 41.57 41.59 41.56 41.58 329.9K
11:31 41.58 41.58 41.57 41.57 8.0K
11:32 41.58 41.58 41.57 41.58 7.1K
11:33 41.58 41.58 41.58 41.58 0.8K
11:34 41.59 41.61 41.59 41.61 7.3K
11:35 41.61 41.63 41.61 41.63 2.0K
11:36 41.62 41.63 41.62 41.63 2.6K
11:37 41.63 41.63 41.63 41.63 7.3K
11:38 41.63 41.63 41.62 41.63 1.3K
11:39 41.63 41.64 41.63 41.64 4.6K
11:40 41.65 41.66 41.65 41.66 6.5K
11:41 41.66 41.66 41.65 41.65 3.5K
11:42 41.65 41.66 41.65 41.66 5.4K
11:43 41.66 41.67 41.66 41.67 7.6K
11:44 41.66 41.67 41.66 41.66 22.8K
11:45 41.67 41.67 41.66 41.66 2.0K
11:46 41.66 41.67 41.66 41.67 7.6K
11:47 41.66 41.66 41.65 41.65 5.6K
11:48 41.66 41.66 41.65 41.65 2.7K
11:49 41.65 41.66 41.65 41.65 3.2K
11:50 41.64 41.65 41.64 41.65 2.4K
11:51 41.65 41.65 41.64 41.65 3.7K
11:52 41.65 41.65 41.64 41.64 6.1K
11:53 41.65 41.65 41.63 41.63 2.3K
11:54 41.64 41.65 41.64 41.64 5.4K
11:55 41.65 41.66 41.65 41.66 17.1K
11:56 41.66 41.66 41.65 41.65 1.5K
11:57 41.65 41.65 41.64 41.64 1.0K
11:58 41.64 41.64 41.62 41.62 4.3K
11:59 41.64 41.64 41.63 41.64 4.7K
12:00 41.64 41.66 41.64 41.66 5.0K
12:01 41.65 41.66 41.65 41.66 5.2K
12:02 41.66 41.67 41.66 41.67 1.6K
12:03 41.67 41.67 41.65 41.66 4.5K
12:04 41.67 41.67 41.65 41.66 8.9K
12:05 41.64 41.66 41.64 41.66 2.3K
12:06 41.65 41.67 41.65 41.67 6.1K
12:07 41.67 41.67 41.65 41.65 2.6K
12:08 41.66 41.66 41.66 41.66 1.3K
12:09 41.66 41.66 41.65 41.66 7.6K
12:10 41.67 41.67 41.66 41.66 1.3K
12:11 41.65 41.66 41.65 41.66 1.6K
12:12 41.65 41.66 41.65 41.66 2.4K
12:13 41.66 41.66 41.65 41.66 3.5K
12:14 41.65 41.65 41.64 41.65 2.4K
12:15 41.65 41.66 41.65 41.66 3.8K
12:16 41.66 41.67 41.66 41.67 1.0K
12:17 41.66 41.66 41.65 41.65 4.6K
12:18 41.66 41.66 41.65 41.65 2.0K
12:19 41.65 41.65 41.64 41.65 2.2K
12:20 41.65 41.65 41.64 41.65 2.6K
12:21 41.65 41.65 41.64 41.64 0.9K
12:22 41.64 41.64 41.63 41.62 60.6K
12:23 41.62 41.62 41.61 41.62 6.1K
12:24 41.61 41.62 41.61 41.62 3.7K
12:25 41.62 41.63 41.62 41.63 1.8K
12:26 41.62 41.62 41.61 41.60 2.3K
12:27 41.60 41.61 41.60 41.61 2.5K
12:28 41.61 41.62 41.61 41.62 2.4K
12:29 41.62 41.62 41.62 41.62 0.9K
12:30 41.62 41.63 41.62 41.63 21.4K
12:31 41.65 41.66 41.65 41.66 2.1K
12:32 41.66 41.66 41.66 41.66 1.6K
12:33 41.66 41.66 41.65 41.66 1.0K
12:34 41.66 41.66 41.65 41.65 1.3K
12:35 41.66 41.66 41.66 41.66 10.0K
12:36 41.66 41.66 41.64 41.64 1.1K
12:37 41.65 41.65 41.64 41.65 2.4K
12:38 41.66 41.66 41.65 41.65 3.8K
12:39 41.65 41.65 41.63 41.63 8.1K
12:40 41.63 41.63 41.61 41.61 3.0K
12:41 41.62 41.62 41.62 41.62 3.1K
12:42 41.63 41.64 41.63 41.64 2.0K
12:43 41.64 41.64 41.64 41.64 6.3K
12:44 41.64 41.64 41.62 41.62 4.8K
12:45 41.61 41.62 41.61 41.62 0.8K
12:46 41.64 41.64 41.63 41.63 2.4K
12:47 41.63 41.63 41.62 41.62 1.2K
12:48 41.62 41.62 41.61 41.62 1.7K
12:49 41.61 41.61 41.61 41.61 2.6K
12:50 41.61 41.62 41.61 41.62 1.3K
12:51 41.61 41.61 41.61 41.61 2.9K
12:52 41.61 41.61 41.61 41.61 0.7K
12:53 41.60 41.60 41.59 41.59 3.4K
12:54 41.60 41.60 41.59 41.60 4.6K
12:55 41.60 41.61 41.60 41.60 9.1K
12:56 41.60 41.61 41.60 41.61 8.4K
12:57 41.61 41.62 41.61 41.61 7.6K
12:58 41.60 41.61 41.60 41.61 9.4K
12:59 41.61 41.61 41.59 41.59 5.9K
13:00 41.60 41.60 41.59 41.60 2.7K
13:01 41.60 41.60 41.60 41.60 1.8K
13:02 41.60 41.60 41.60 41.60 2.2K
13:03 41.59 41.59 41.59 41.58 1.4K
13:04 41.58 41.58 41.57 41.58 4.8K
13:05 41.58 41.59 41.58 41.59 0.6K
13:06 41.58 41.59 41.58 41.59 2.4K
13:07 41.58 41.59 41.58 41.59 4.1K
13:08 41.60 41.61 41.59 41.61 3.3K
13:09 41.60 41.60 41.60 41.60 1.5K
13:10 41.60 41.61 41.59 41.60 2.1K
13:11 41.60 41.60 41.59 41.59 9.1K
13:12 41.60 41.60 41.60 41.60 1.1K
13:13 41.60 41.61 41.60 41.61 1.5K
13:14 41.60 41.62 41.60 41.61 3.5K
13:15 41.61 41.61 41.59 41.59 0.8K
13:16 41.59 41.60 41.59 41.60 19.6K
13:17 41.60 41.61 41.60 41.61 2.2K
13:18 41.61 41.61 41.59 41.59 1.1K
13:19 41.59 41.59 41.58 41.59 1.4K
13:20 41.59 41.59 41.57 41.57 7.4K
13:21 41.56 41.56 41.54 41.54 6.2K
13:22 41.55 41.55 41.52 41.53 3.0K
13:23 41.53 41.53 41.53 41.53 1.2K
13:24 41.53 41.54 41.52 41.52 6.9K
13:25 41.54 41.56 41.54 41.56 3.0K
13:26 41.56 41.57 41.56 41.56 16.7K
13:27 41.57 41.57 41.56 41.57 2.2K
13:28 41.56 41.56 41.56 41.56 2.5K
13:29 41.56 41.56 41.56 41.56 1.9K
13:30 41.56 41.57 41.56 41.57 3.0K
13:31 41.55 41.55 41.54 41.55 0.7K
13:32 41.55 41.55 41.54 41.54 1.8K
13:33 41.54 41.54 41.54 41.54 1.0K
13:34 41.54 41.55 41.54 41.55 0.8K
13:35 41.54 41.54 41.54 41.54 2.0K
13:36 41.53 41.53 41.52 41.53 1.3K
13:37 41.53 41.53 41.53 41.53 1.1K
13:38 41.54 41.54 41.54 41.54 0.5K
13:39 41.54 41.54 41.53 41.53 1.2K
13:40 41.53 41.53 41.52 41.53 2.3K
13:41 41.53 41.53 41.53 41.53 0.4K
13:42 41.53 41.53 41.53 41.53 2.0K
13:43 41.53 41.53 41.52 41.53 11.0K
13:44 41.53 41.54 41.53 41.53 7.0K
13:45 41.54 41.54 41.54 41.54 1.0K
13:46 41.53 41.53 41.53 41.53 1.5K
13:47 41.53 41.53 41.53 41.53 1.8K
13:48 41.53 41.53 41.53 41.53 1.6K
13:49 41.53 41.53 41.51 41.51 39.3K
13:50 41.51 41.53 41.51 41.53 2.6K
13:51 41.52 41.52 41.52 41.51 1.9K
13:52 41.52 41.52 41.52 41.52 0.6K
13:53 41.52 41.52 41.51 41.52 1.4K
13:54 41.52 41.52 41.52 41.52 0.6K
13:55 41.52 41.53 41.52 41.52 6.6K
13:56 41.52 41.52 41.50 41.50 8.1K
13:57 41.50 41.50 41.49 41.49 6.9K
13:58 41.48 41.48 41.48 41.48 1.7K
14:00 41.46 41.46 41.46 41.46 0.4K
14:01 41.46 41.46 41.44 41.44 3.8K
14:02 41.45 41.45 41.43 41.43 1.3K
14:03 41.44 41.44 41.42 41.42 1.2K
14:04 41.42 41.43 41.40 41.40 4.4K
14:05 41.41 41.43 41.41 41.43 4.1K
14:06 41.42 41.45 41.42 41.45 4.6K
14:07 41.44 41.44 41.44 41.44 1.3K
14:08 41.44 41.44 41.43 41.43 1.9K
14:09 41.43 41.44 41.43 41.44 1.9K
14:10 41.44 41.45 41.43 41.44 4.8K
14:11 41.45 41.47 41.45 41.47 3.0K
14:12 41.47 41.48 41.47 41.48 4.6K
14:13 41.47 41.47 41.46 41.46 1.2K
14:14 41.47 41.49 41.47 41.49 4.3K
14:15 41.49 41.50 41.49 41.50 6.9K
14:16 41.50 41.51 41.50 41.51 3.4K
14:17 41.50 41.52 41.50 41.52 1.3K
14:18 41.52 41.53 41.51 41.53 4.3K
14:19 41.53 41.53 41.52 41.52 2.3K
14:20 41.52 41.52 41.52 41.52 2.6K
14:21 41.53 41.53 41.53 41.53 3.4K
14:22 41.52 41.53 41.52 41.53 7.0K
14:23 41.51 41.52 41.51 41.51 3.0K
14:24 41.53 41.54 41.53 41.54 8.7K
14:25 41.53 41.54 41.53 41.54 3.9K
14:26 41.54 41.55 41.54 41.54 4.3K
14:27 41.53 41.54 41.52 41.52 2.0K
14:28 41.53 41.53 41.53 41.53 1.9K
14:29 41.53 41.54 41.53 41.54 4.7K
14:30 41.54 41.54 41.54 41.54 3.9K
14:31 41.53 41.55 41.53 41.54 19.2K
14:32 41.55 41.55 41.54 41.53 2.8K
14:33 41.53 41.53 41.52 41.52 2.2K
14:34 41.53 41.54 41.52 41.54 14.4K
14:35 41.53 41.54 41.53 41.54 5.1K
14:36 41.53 41.53 41.53 41.53 3.6K
14:37 41.53 41.54 41.53 41.54 2.9K
14:38 41.54 41.55 41.54 41.55 6.1K
14:39 41.55 41.56 41.55 41.56 3.8K
14:40 41.57 41.58 41.57 41.58 48.5K
14:41 41.58 41.60 41.58 41.60 6.9K
14:42 41.59 41.60 41.58 41.59 12.5K
14:43 41.59 41.59 41.58 41.58 11.6K
14:44 41.58 41.58 41.57 41.57 12.2K
14:45 41.57 41.58 41.57 41.57 5.7K
14:46 41.56 41.57 41.55 41.56 5.4K
14:47 41.55 41.56 41.54 41.54 8.3K
14:48 41.54 41.56 41.54 41.56 2.7K
14:49 41.57 41.57 41.56 41.57 5.0K
14:50 41.57 41.57 41.56 41.56 3.3K
14:51 41.57 41.57 41.56 41.57 6.8K
14:52 41.57 41.57 41.56 41.57 12.1K
14:53 41.56 41.57 41.56 41.56 2.4K
14:54 41.57 41.58 41.57 41.57 6.8K
14:55 41.58 41.59 41.58 41.59 2.8K
14:56 41.59 41.59 41.57 41.57 3.1K
14:57 41.57 41.58 41.56 41.57 2.3K
14:58 41.57 41.58 41.57 41.58 24.9K
14:59 41.59 41.59 41.58 41.58 3.7K
15:00 41.58 41.58 41.58 41.58 236.7K
15:01 41.58 41.58 41.56 41.57 3.9K
15:02 41.57 41.57 41.57 41.57 1.3K
15:03 41.56 41.57 41.56 41.57 4.3K
15:04 41.57 41.58 41.57 41.58 7.6K
15:05 41.58 41.58 41.57 41.58 2.1K
15:06 41.58 41.59 41.58 41.58 2.8K
15:07 41.58 41.58 41.57 41.58 42.3K
15:08 41.58 41.58 41.57 41.58 18.1K
15:09 41.58 41.58 41.58 41.58 6.4K
15:10 41.57 41.57 41.56 41.56 29.5K
15:11 41.57 41.59 41.57 41.59 13.1K
15:12 41.59 41.59 41.58 41.59 7.7K
15:13 41.59 41.59 41.58 41.58 15.8K
15:14 41.58 41.58 41.56 41.57 14.7K
15:15 41.57 41.58 41.56 41.57 4.1K
15:16 41.58 41.58 41.57 41.57 3.5K
15:17 41.57 41.57 41.56 41.56 4.6K
15:18 41.57 41.58 41.56 41.56 5.1K
15:19 41.57 41.57 41.55 41.55 9.3K
15:20 41.56 41.57 41.56 41.57 16.0K
15:21 41.57 41.57 41.55 41.55 2.4K
15:22 41.55 41.56 41.55 41.56 6.4K
15:23 41.56 41.56 41.55 41.55 2.7K
15:24 41.55 41.55 41.54 41.54 2.4K
15:25 41.54 41.56 41.53 41.56 229.2K
15:26 41.56 41.56 41.55 41.55 18.7K
15:27 41.55 41.55 41.54 41.55 4.3K
15:28 41.55 41.55 41.55 41.55 6.4K
15:29 41.55 41.55 41.55 41.55 36.4K
15:30 41.55 41.57 41.55 41.57 40.6K
15:31 41.57 41.57 41.56 41.57 23.2K
15:32 41.56 41.57 41.56 41.56 3.3K
15:33 41.57 41.57 41.56 41.56 6.9K
15:34 41.56 41.56 41.54 41.55 6.9K
15:35 41.55 41.55 41.54 41.54 2.4K
15:36 41.55 41.55 41.54 41.54 4.5K
15:37 41.54 41.54 41.54 41.54 2.8K
15:38 41.54 41.54 41.53 41.54 12.2K
15:39 41.54 41.55 41.53 41.55 17.8K
15:40 41.55 41.55 41.55 41.54 24.3K
15:41 41.53 41.54 41.53 41.54 14.9K
15:42 41.54 41.55 41.54 41.55 9.3K
15:43 41.55 41.56 41.55 41.56 22.8K
15:44 41.56 41.56 41.56 41.56 3.2K
15:45 41.56 41.56 41.55 41.55 23.1K
15:46 41.55 41.55 41.54 41.54 8.1K
15:47 41.55 41.55 41.55 41.55 20.2K
15:48 41.55 41.55 41.55 41.55 15.5K
15:49 41.55 41.55 41.54 41.55 6.8K
15:50 41.56 41.56 41.54 41.56 12.0K
15:51 41.56 41.57 41.56 41.57 3.7K
15:52 41.57 41.58 41.56 41.58 6.5K
15:53 41.58 41.60 41.58 41.60 6.7K
15:54 41.60 41.62 41.60 41.60 37.0K
15:55 41.60 41.60 41.57 41.58 65.9K
15:56 41.58 41.58 41.57 41.58 14.4K
15:57 41.58 41.59 41.58 41.59 5.9K
15:58 41.58 41.59 41.57 41.58 22.2K
15:59 41.58 41.60 41.58 41.59 179.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available