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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 41.78 41.96 41.62 41.84 3.2M
2025-09-25 41.76 41.76 41.40 41.59 3.7M
2025-09-24 42.14 42.14 41.85 41.92 2.1M
2025-09-23 42.20 42.32 42.01 42.12 2.8M
2025-09-22 42.02 42.28 41.96 42.21 2.7M
2025-09-19 42.10 42.16 41.87 42.11 2.5M
2025-09-18 42.00 42.09 41.81 41.97 2.9M
2025-09-17 41.93 42.07 41.58 41.85 4.9M
2025-09-16 42.06 42.10 41.90 41.96 2.4M
2025-09-15 42.01 42.03 41.90 41.99 3.0M
2025-09-12 42.13 42.13 41.92 41.94 2.0M
2025-09-11 42.06 42.26 42.01 42.14 3.3M
2025-09-10 41.82 42.02 41.76 41.94 4.9M
2025-09-09 41.37 41.45 41.25 41.40 3.3M
2025-09-08 41.47 41.47 41.27 41.39 2.9M
2025-09-05 41.73 41.73 41.09 41.33 2.6M
2025-09-04 41.18 41.39 41.10 41.37 2.6M
2025-09-03 41.24 41.24 40.93 41.11 3.3M
2025-09-02 40.99 41.23 40.86 41.23 3.1M
2025-08-29 41.65 41.65 41.32 41.49 2.5M
2025-08-28 41.64 41.74 41.48 41.71 3.6M
2025-08-27 41.47 41.61 41.41 41.56 2.9M
2025-08-26 41.20 41.49 41.17 41.47 5.0M
2025-08-25 41.42 41.46 41.21 41.21 2.6M
2025-08-22 41.08 41.57 41.04 41.47 3.6M
2025-08-21 40.90 41.04 40.82 40.92 4.2M
2025-08-20 40.92 41.04 40.64 40.99 3.2M
2025-08-19 41.12 41.17 40.86 40.92 4.0M
2025-08-18 41.14 41.20 41.03 41.17 2.8M
2025-08-15 41.25 41.25 41.04 41.09 6.7M
2025-08-14 40.95 41.16 40.86 41.12 2.5M
2025-08-13 41.14 41.18 40.85 41.06 3.0M
2025-08-12 40.69 41.02 40.67 41.01 3.2M
2025-08-11 40.59 40.66 40.45 40.50 5.4M
2025-08-08 40.52 40.63 40.45 40.53 3.0M
2025-08-07 40.69 40.72 40.23 40.42 5.1M
2025-08-06 40.61 40.67 40.45 40.59 3.4M
2025-08-05 40.69 40.75 40.36 40.51 3.8M
2025-08-04 40.31 40.68 40.29 40.68 3.5M
2025-08-01 40.30 40.30 39.87 40.11 3.8M
2025-07-31 41.11 41.13 40.50 40.59 2.9M
2025-07-30 41.00 41.02 40.64 40.82 3.7M
2025-07-29 41.08 41.11 40.84 40.92 4.4M
2025-07-28 41.29 41.30 41.08 41.21 3.1M
2025-07-25 41.12 41.29 41.03 41.26 2.9M
2025-07-24 41.11 41.23 41.03 41.04 3.1M
2025-07-23 40.69 41.01 40.66 41.01 4.1M
2025-07-22 40.52 40.64 40.33 40.61 3.7M
2025-07-21 40.68 40.85 40.59 40.62 3.2M
2025-07-18 40.78 40.78 40.54 40.63 4.2M
2025-07-17 40.55 40.68 40.48 40.67 3.5M
2025-07-16 40.56 40.63 40.22 40.59 4.5M
2025-07-15 40.84 40.85 40.46 40.48 4.8M
2025-07-14 40.56 40.68 40.47 40.67 3.3M
2025-07-11 40.48 40.66 40.41 40.62 3.8M
2025-07-10 40.50 40.74 40.45 40.71 4.0M
2025-07-09 40.29 40.44 40.20 40.42 4.5M
2025-07-08 40.04 40.19 39.98 40.08 3.4M
2025-07-07 40.10 40.17 39.77 39.97 4.0M
2025-07-03 40.01 40.22 39.97 40.18 2.5M
2025-07-02 39.57 39.86 39.50 39.85 5.4M
2025-07-01 39.48 39.70 39.44 39.59 5.1M
2025-06-30 39.52 39.55 39.36 39.49 3.6M
2025-06-27 39.33 39.58 39.23 39.44 3.5M
2025-06-26 39.08 39.32 39.04 39.30 4.8M
2025-06-25 38.94 38.97 38.81 38.91 4.0M
2025-06-24 38.72 38.96 38.70 38.90 4.4M
2025-06-23 38.25 38.53 38.00 38.51 3.7M
2025-06-20 38.51 38.53 38.19 38.25 3.2M
2025-06-18 38.36 38.54 38.23 38.32 4.5M
2025-06-17 38.49 38.55 38.24 38.27 3.7M
2025-06-16 38.57 38.76 38.49 38.60 2.5M
2025-06-13 38.39 38.64 38.26 38.35 4.5M
2025-06-12 38.39 38.62 38.33 38.62 2.7M
2025-06-11 38.39 38.62 38.28 38.51 4.1M
2025-06-10 38.21 38.34 38.14 38.32 2.9M
2025-06-09 38.14 38.32 38.04 38.21 3.2M
2025-06-06 38.08 38.23 37.98 38.09 2.7M
2025-06-05 37.96 38.07 37.74 37.84 5.1M
2025-06-04 37.82 37.90 37.75 37.79 4.1M
2025-06-03 37.35 37.73 37.32 37.71 4.2M
2025-06-02 37.07 37.37 36.90 37.37 3.9M
2025-05-30 37.02 37.21 36.72 37.11 2.7M
2025-05-29 37.10 37.10 36.76 37.05 4.2M
2025-05-28 37.14 37.19 36.85 36.91 2.9M
2025-05-27 36.80 37.12 36.68 37.11 2.7M
2025-05-23 36.13 36.53 36.10 36.40 3.7M
2025-05-22 36.52 36.71 36.40 36.52 3.3M
2025-05-21 36.96 37.10 36.51 36.58 4.0M
2025-05-20 37.20 37.30 37.06 37.22 2.7M
2025-05-19 36.89 37.33 36.86 37.31 3.2M
2025-05-16 37.02 37.16 36.82 37.16 2.4M
2025-05-15 36.56 36.89 36.51 36.89 3.5M
2025-05-14 36.78 36.82 36.52 36.62 2.8M
2025-05-13 36.61 36.87 36.52 36.73 5.3M
2025-05-12 36.42 36.61 36.25 36.60 3.3M
2025-05-09 35.68 35.69 35.41 35.48 2.3M
2025-05-08 35.61 35.92 35.39 35.58 3.1M
2025-05-07 35.43 35.55 35.20 35.41 2.8M
2025-05-06 35.42 35.57 35.27 35.34 2.3M
2025-05-05 35.62 35.84 35.58 35.66 2.7M
2025-05-02 35.67 35.90 35.50 35.82 2.9M
2025-05-01 35.35 35.46 35.13 35.16 3.0M
2025-04-30 34.60 35.06 34.23 34.94 2.8M
2025-04-29 34.76 35.01 34.70 34.91 3.0M
2025-04-28 34.82 34.93 34.49 34.80 2.8M
2025-04-25 34.66 34.75 34.41 34.73 2.5M
2025-04-24 33.98 34.62 33.89 34.57 2.6M
2025-04-23 34.11 34.42 33.75 33.85 3.2M
2025-04-22 33.01 33.47 32.98 33.33 2.9M
2025-04-21 33.32 33.32 32.51 32.83 3.9M
2025-04-17 33.60 33.76 33.37 33.50 2.9M
2025-04-16 33.92 34.11 33.34 33.62 4.0M
2025-04-15 34.26 34.47 34.08 34.14 2.9M
2025-04-14 34.52 34.61 33.95 34.22 2.9M
2025-04-11 33.45 34.13 33.20 33.97 4.4M
2025-04-10 33.94 33.94 32.61 33.47 5.1M
2025-04-09 31.69 34.65 31.56 34.50 8.6M
2025-04-08 33.36 33.57 31.50 31.93 6.3M
2025-04-07 31.29 33.20 30.94 32.19 9.4M
2025-04-04 33.61 33.70 32.29 32.33 7.8M
2025-04-03 34.95 35.07 34.37 34.41 5.8M
2025-04-02 35.48 35.95 35.41 35.84 2.6M
2025-04-01 35.53 35.85 35.33 35.73 2.3M
2025-03-31 35.12 35.75 34.97 35.64 2.3M
2025-03-28 36.07 36.09 35.45 35.47 3.6M
2025-03-27 36.13 36.32 35.99 36.11 2.8M
2025-03-26 36.54 36.61 36.15 36.23 2.5M
2025-03-25 36.62 36.65 36.41 36.54 2.6M
2025-03-24 36.41 36.51 36.26 36.47 2.4M
2025-03-21 35.87 36.03 35.66 35.99 2.4M
2025-03-20 36.00 36.36 35.96 36.06 2.7M
2025-03-19 35.98 36.36 35.90 36.18 3.1M
2025-03-18 36.04 36.04 35.74 35.87 2.1M
2025-03-17 35.73 36.22 35.73 36.11 2.9M
2025-03-14 35.49 35.84 35.42 35.79 2.5M
2025-03-13 35.62 35.73 35.19 35.27 2.8M
2025-03-12 35.87 35.91 35.41 35.64 4.8M
2025-03-11 35.93 35.95 35.39 35.65 4.4M
2025-03-10 36.07 36.20 35.55 35.84 5.3M
2025-03-07 36.18 36.59 35.99 36.51 4.9M
2025-03-06 36.27 36.56 36.09 36.28 6.4M
2025-03-05 36.24 36.80 36.18 36.67 5.1M
2025-03-04 36.55 36.58 35.91 36.12 5.0M
2025-03-03 37.17 37.26 36.50 36.70 4.4M
2025-02-28 36.64 36.99 36.39 36.98 4.5M
2025-02-27 36.92 37.03 36.52 36.54 4.1M
2025-02-26 36.87 37.09 36.69 36.80 3.1M
2025-02-25 36.85 36.92 36.57 36.83 6.9M
2025-02-24 37.15 37.15 36.73 36.82 4.7M
2025-02-21 37.19 37.21 36.75 36.83 3.2M
2025-02-20 37.24 37.34 37.10 37.33 2.6M
2025-02-19 37.10 37.34 37.01 37.33 2.7M
2025-02-18 37.21 37.21 37.10 37.21 2.6M
2025-02-14 37.27 37.38 37.19 37.20 2.4M
2025-02-13 37.23 37.37 37.09 37.36 5.0M
2025-02-12 36.99 37.26 36.91 37.21 3.6M
2025-02-11 37.00 37.28 36.95 37.24 2.5M
2025-02-10 37.13 37.13 36.97 37.13 3.2M
2025-02-07 37.24 37.28 36.87 36.91 3.6M
2025-02-06 37.12 37.17 36.95 37.17 3.1M
2025-02-05 36.69 36.91 36.59 36.90 2.4M
2025-02-04 36.63 36.78 36.56 36.73 2.1M
2025-02-03 36.26 36.73 36.16 36.58 4.6M
2025-01-31 37.04 37.15 36.72 36.75 4.1M
2025-01-30 36.74 37.01 36.67 36.92 2.7M
2025-01-29 36.60 36.72 36.46 36.54 2.6M
2025-01-28 36.78 36.85 36.61 36.69 2.3M
2025-01-27 36.26 36.62 36.21 36.62 3.0M
2025-01-24 36.63 36.73 36.55 36.64 2.2M
2025-01-23 36.40 36.60 36.35 36.60 2.9M
2025-01-22 36.38 36.39 36.22 36.23 2.8M
2025-01-21 35.99 36.31 35.99 36.30 2.5M
2025-01-17 35.80 35.91 35.73 35.82 2.5M
2025-01-16 35.62 35.64 35.46 35.53 3.1M
2025-01-15 35.57 35.66 35.44 35.54 2.2M
2025-01-14 35.15 35.22 34.92 35.19 2.3M
2025-01-13 34.83 35.06 34.76 35.05 3.1M
2025-01-10 35.30 35.48 34.90 34.95 2.8M
2025-01-08 35.42 35.52 35.28 35.50 3.0M
2025-01-07 35.71 35.76 35.38 35.49 3.4M
2025-01-06 35.75 35.89 35.56 35.65 3.4M
2025-01-03 35.46 35.59 35.31 35.54 2.5M
2025-01-02 35.50 35.59 35.04 35.25 4.1M