Capital Group U.S. Small and Mid Cap ETF

CGMM
🏛️ usa →
28.47
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 23.58 23.58 23.58 23.58 9.7K
09:33 23.53 23.53 23.53 23.53 1.4K
09:35 23.51 23.53 23.51 23.53 1.4K
09:36 23.56 23.56 23.55 23.55 2.5K
09:37 23.55 23.55 23.55 23.55 1.7K
09:38 23.52 23.52 23.52 23.52 1.7K
09:40 23.53 23.53 23.53 23.53 0.2K
09:41 23.46 23.46 23.46 23.46 5.4K
09:46 23.39 23.39 23.39 23.39 2.0K
09:48 23.37 23.37 23.37 23.37 6.7K
09:49 23.39 23.40 23.39 23.40 8.7K
09:50 23.41 23.42 23.41 23.42 3.0K
09:51 23.45 23.47 23.45 23.47 9.8K
09:52 23.50 23.50 23.50 23.50 3.3K
09:53 23.51 23.52 23.51 23.52 6.5K
09:54 23.53 23.53 23.53 23.53 5.6K
09:57 23.58 23.58 23.58 23.58 10.5K
09:58 23.57 23.57 23.57 23.57 13.9K
10:00 23.57 23.60 23.57 23.60 21.1K
10:01 23.60 23.61 23.60 23.61 9.1K
10:03 23.63 23.63 23.61 23.61 18.2K
10:08 23.61 23.63 23.61 23.63 10.1K
10:12 23.62 23.63 23.62 23.63 11.4K
10:13 23.61 23.61 23.61 23.61 2.1K
10:14 23.62 23.62 23.62 23.62 5.0K
10:15 23.61 23.61 23.61 23.61 0.3K
10:16 23.60 23.60 23.59 23.59 8.4K
10:19 23.58 23.58 23.58 23.58 4.5K
10:21 23.58 23.58 23.58 23.58 4.5K
10:22 23.56 23.56 23.56 23.56 5.8K
10:24 23.56 23.56 23.56 23.56 7.4K
10:25 23.56 23.56 23.56 23.56 0.3K
10:26 23.57 23.57 23.56 23.56 6.2K
10:28 23.58 23.58 23.58 23.58 2.4K
10:29 23.57 23.57 23.57 23.57 8.5K
10:30 23.58 23.59 23.58 23.59 3.6K
10:31 23.60 23.60 23.60 23.60 6.6K
10:33 23.64 23.65 23.64 23.65 6.7K
10:34 23.66 23.66 23.66 23.66 0.1K
10:35 23.67 23.67 23.67 23.67 11.9K
10:38 23.67 23.67 23.67 23.67 1.1K
10:40 23.67 23.67 23.67 23.67 0.8K
10:41 23.68 23.68 23.68 23.68 3.4K
10:46 23.66 23.67 23.66 23.67 9.4K
10:48 23.67 23.67 23.67 23.67 5.6K
10:50 23.67 23.67 23.67 23.67 0.8K
10:51 23.66 23.66 23.66 23.66 0.2K
10:54 23.64 23.65 23.64 23.65 1.8K
10:58 23.65 23.65 23.65 23.65 1.4K
10:59 23.65 23.65 23.65 23.65 3.4K
11:00 23.68 23.68 23.68 23.68 0.8K
11:06 23.69 23.70 23.69 23.70 5.1K
11:08 23.70 23.70 23.70 23.70 0.9K
11:13 23.70 23.70 23.69 23.69 4.2K
11:14 23.68 23.68 23.68 23.68 1.4K
11:16 23.70 23.70 23.70 23.70 2.1K
11:23 23.73 23.73 23.73 23.73 0.7K
11:29 23.72 23.72 23.72 23.72 0.6K
11:33 23.71 23.71 23.71 23.71 1.1K
11:39 23.74 23.74 23.74 23.74 7.4K
11:43 23.75 23.75 23.75 23.75 0.6K
11:50 23.75 23.75 23.75 23.75 3.3K
11:51 23.75 23.75 23.75 23.75 0.4K
11:52 23.75 23.75 23.75 23.75 0.4K
12:05 23.70 23.70 23.70 23.70 7.8K
12:15 23.65 23.65 23.65 23.65 2.0K
12:16 23.65 23.66 23.65 23.66 4.3K
12:19 23.68 23.68 23.68 23.68 1.0K
12:20 23.68 23.68 23.68 23.68 0.6K
12:23 23.68 23.68 23.68 23.68 3.1K
12:26 23.71 23.71 23.71 23.71 0.2K
12:31 23.74 23.74 23.74 23.74 2.0K
12:32 23.74 23.74 23.74 23.74 2.5K
12:37 23.74 23.74 23.74 23.74 0.9K
12:43 23.75 23.75 23.75 23.75 0.7K
12:44 23.75 23.75 23.75 23.75 4.5K
12:51 23.74 23.74 23.74 23.74 1.9K
12:53 23.74 23.74 23.74 23.74 0.8K
12:54 23.74 23.74 23.74 23.74 0.5K
12:56 23.74 23.74 23.74 23.74 0.6K
12:57 23.73 23.73 23.73 23.73 0.5K
13:04 23.74 23.74 23.74 23.74 2.6K
13:05 23.74 23.74 23.74 23.74 2.0K
13:10 23.78 23.78 23.78 23.78 3.1K
13:11 23.78 23.78 23.78 23.78 1.5K
13:18 23.76 23.76 23.76 23.76 1.0K
13:19 23.75 23.75 23.74 23.74 7.0K
13:21 23.72 23.72 23.72 23.72 2.7K
13:24 23.71 23.71 23.71 23.71 0.9K
13:26 23.71 23.71 23.71 23.71 0.2K
13:27 23.71 23.71 23.71 23.71 0.6K
13:28 23.72 23.72 23.72 23.72 0.6K
13:29 23.72 23.72 23.72 23.72 2.0K
13:35 23.74 23.74 23.74 23.74 3.0K
13:36 23.74 23.74 23.74 23.74 3.6K
13:39 23.76 23.76 23.76 23.76 0.9K
13:42 23.74 23.74 23.74 23.74 1.7K
13:45 23.72 23.72 23.72 23.72 2.2K
13:46 23.72 23.72 23.72 23.72 0.2K
13:50 23.72 23.72 23.72 23.72 5.0K
13:56 23.74 23.74 23.74 23.74 1.7K
13:58 23.73 23.73 23.73 23.73 1.3K
14:00 23.73 23.73 23.73 23.73 2.0K
14:01 23.74 23.74 23.74 23.74 4.3K
14:06 23.78 23.78 23.78 23.78 0.3K
14:09 23.83 23.84 23.83 23.84 2.6K
14:14 23.87 23.87 23.86 23.86 6.3K
14:16 23.86 23.86 23.86 23.86 6.0K
14:18 23.86 23.86 23.86 23.86 2.9K
14:20 23.87 23.87 23.87 23.87 0.1K
14:21 23.87 23.87 23.87 23.87 0.6K
14:24 23.86 23.86 23.86 23.86 1.2K
14:26 23.85 23.85 23.85 23.85 1.1K
14:30 23.86 23.86 23.86 23.86 1.7K
14:32 23.88 23.88 23.88 23.88 4.2K
14:34 23.87 23.87 23.87 23.87 4.3K
14:36 23.88 23.88 23.88 23.88 1.0K
14:45 23.89 23.89 23.88 23.88 10.4K
14:48 23.85 23.85 23.85 23.85 4.5K
14:49 23.88 23.88 23.88 23.88 5.0K
14:50 23.89 23.90 23.89 23.90 4.3K
14:52 23.89 23.89 23.89 23.89 0.9K
14:53 23.90 23.90 23.90 23.90 0.1K
14:55 23.90 23.90 23.90 23.90 0.5K
14:57 23.88 23.88 23.88 23.88 0.2K
14:59 23.86 23.86 23.86 23.86 3.1K
15:00 23.86 23.86 23.86 23.86 0.9K
15:01 23.87 23.87 23.87 23.87 0.4K
15:02 23.88 23.88 23.88 23.88 3.2K
15:05 23.89 23.89 23.89 23.89 2.3K
15:06 23.91 23.91 23.91 23.91 0.1K
15:07 23.90 23.90 23.90 23.90 14.0K
15:09 23.91 23.91 23.91 23.91 0.7K
15:13 23.94 23.94 23.94 23.94 1.3K
15:18 23.93 23.94 23.93 23.94 0.3K
15:19 23.92 23.93 23.92 23.93 0.5K
15:20 23.93 23.93 23.93 23.93 2.9K
15:25 23.92 23.92 23.92 23.92 2.5K
15:26 23.90 23.90 23.90 23.90 3.1K
15:29 23.86 23.86 23.86 23.86 2.6K
15:30 23.86 23.87 23.86 23.87 3.4K
15:32 23.87 23.89 23.87 23.89 1.5K
15:33 23.89 23.92 23.89 23.92 5.8K
15:35 23.92 23.92 23.92 23.92 2.5K
15:37 23.90 23.90 23.90 23.90 3.7K
15:39 23.91 23.91 23.91 23.91 1.7K
15:40 23.92 23.93 23.92 23.93 1.2K
15:41 23.94 23.96 23.94 23.96 5.6K
15:42 23.97 23.97 23.97 23.97 4.5K
15:43 24.00 24.00 24.00 24.00 7.9K
15:44 23.99 23.99 23.97 23.97 13.4K
15:45 23.93 23.93 23.93 23.93 2.1K
15:48 23.93 23.93 23.93 23.93 2.3K
15:49 23.92 23.92 23.92 23.92 4.8K
15:50 23.92 23.92 23.89 23.91 10.2K
15:51 23.89 23.89 23.89 23.89 2.2K
15:52 23.87 23.87 23.87 23.87 5.8K
15:53 23.87 23.87 23.87 23.87 0.4K
15:54 23.86 23.91 23.86 23.91 10.5K
15:55 23.90 23.90 23.90 23.90 2.3K
15:56 23.91 23.91 23.91 23.91 5.5K
15:57 23.89 23.90 23.89 23.90 2.1K
15:59 23.89 23.89 23.89 23.89 0.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available