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 22.02 22.02 22.02 22.02 7.8K
09:33 21.82 21.82 21.82 21.82 1.0K
09:35 21.84 21.85 21.84 21.85 3.6K
09:36 21.83 21.85 21.83 21.85 2.9K
09:37 21.82 21.82 21.82 21.82 1.4K
09:38 21.79 21.83 21.79 21.83 9.2K
09:39 21.88 21.88 21.88 21.88 1.6K
09:40 21.85 21.85 21.83 21.83 4.8K
09:42 21.80 21.81 21.80 21.81 5.7K
09:43 21.83 21.85 21.83 21.85 3.0K
09:44 21.85 21.88 21.85 21.88 1.6K
09:45 21.90 21.90 21.90 21.90 2.7K
09:46 21.97 21.97 21.97 21.97 1.7K
09:48 21.97 22.00 21.97 21.98 6.4K
09:49 21.99 21.99 21.98 21.98 6.6K
09:51 21.94 21.94 21.94 21.94 0.7K
09:52 21.95 21.97 21.95 21.97 2.1K
09:53 21.95 21.98 21.95 21.98 4.6K
09:54 21.99 22.00 21.99 22.00 3.4K
09:55 21.97 21.97 21.97 21.97 3.1K
09:56 22.00 22.01 22.00 22.01 2.8K
09:57 22.00 22.00 21.99 21.99 4.0K
10:00 21.92 21.92 21.92 21.92 0.2K
10:01 21.88 21.88 21.88 21.88 0.4K
10:02 21.86 21.87 21.86 21.87 1.6K
10:03 21.84 21.84 21.84 21.84 1.6K
10:04 21.84 21.86 21.84 21.86 2.3K
10:05 21.89 21.89 21.89 21.89 0.2K
10:06 21.87 21.87 21.87 21.87 1.2K
10:07 21.89 21.99 21.89 21.99 6.5K
10:08 22.00 22.00 21.97 21.97 8.1K
10:11 21.95 21.95 21.95 21.95 0.8K
10:12 21.85 21.85 21.85 21.85 0.8K
10:13 21.86 21.88 21.86 21.88 3.8K
10:14 21.89 21.89 21.89 21.89 4.8K
10:15 21.92 21.92 21.92 21.92 0.3K
10:16 21.91 21.91 21.90 21.90 7.7K
10:18 21.84 21.84 21.84 21.84 0.7K
10:19 21.83 21.83 21.83 21.83 1.9K
10:21 21.71 21.71 21.71 21.71 1.3K
10:24 21.67 21.69 21.67 21.69 1.7K
10:25 21.71 21.71 21.71 21.71 0.4K
10:26 21.71 21.71 21.71 21.71 3.3K
10:27 21.70 21.70 21.70 21.70 1.0K
10:28 21.69 21.69 21.69 21.69 5.7K
10:29 21.67 21.67 21.67 21.67 0.7K
10:30 21.68 21.69 21.68 21.69 3.6K
10:31 21.68 21.70 21.68 21.70 4.8K
10:32 21.71 21.71 21.70 21.70 4.6K
10:33 21.72 21.75 21.72 21.75 6.7K
10:35 21.76 21.76 21.76 21.76 0.9K
10:36 21.77 21.79 21.76 21.79 7.5K
10:37 21.78 21.78 21.77 21.77 0.7K
10:38 21.76 21.76 21.76 21.76 1.5K
10:39 21.76 21.78 21.76 21.78 2.4K
10:40 21.76 21.76 21.76 21.76 1.9K
10:41 21.77 21.77 21.76 21.76 2.4K
10:42 21.78 21.79 21.78 21.79 5.9K
10:43 21.78 21.78 21.78 21.78 8.4K
10:44 21.77 21.82 21.77 21.82 3.2K
10:46 21.84 21.84 21.84 21.84 0.2K
10:48 21.88 21.88 21.88 21.88 0.5K
10:49 21.85 21.85 21.85 21.85 5.4K
10:51 21.81 21.81 21.81 21.81 4.4K
10:53 21.78 21.78 21.78 21.78 3.5K
10:54 21.80 21.80 21.80 21.80 0.3K
10:56 21.78 21.79 21.78 21.79 1.2K
10:57 21.80 21.80 21.79 21.79 4.0K
11:00 21.86 21.89 21.86 21.89 14.7K
11:01 21.82 21.82 21.82 21.82 0.6K
11:06 21.73 21.74 21.73 21.73 1.2K
11:08 21.72 21.72 21.72 21.72 1.7K
11:10 21.76 21.76 21.75 21.75 2.0K
11:11 21.73 21.74 21.73 21.74 2.2K
11:12 21.75 21.75 21.75 21.75 1.4K
11:13 21.72 21.72 21.72 21.72 3.7K
11:15 21.68 21.70 21.68 21.70 2.4K
11:16 21.70 21.71 21.70 21.71 1.9K
11:17 21.70 21.70 21.70 21.70 3.0K
11:20 21.70 21.70 21.70 21.70 1.4K
11:21 21.71 21.71 21.71 21.71 0.5K
11:23 21.69 21.69 21.69 21.69 2.0K
11:24 21.67 21.67 21.67 21.67 3.2K
11:25 21.68 21.68 21.68 21.68 3.8K
11:26 21.67 21.67 21.67 21.67 2.9K
11:27 21.70 21.70 21.70 21.70 3.6K
11:29 21.72 21.72 21.72 21.72 4.5K
11:33 21.74 21.74 21.74 21.74 1.6K
11:34 21.73 21.73 21.72 21.72 2.5K
11:36 21.73 21.74 21.73 21.74 2.2K
11:37 21.76 21.76 21.76 21.76 0.6K
11:38 21.78 21.78 21.78 21.78 2.5K
11:40 21.81 21.81 21.79 21.79 7.0K
11:42 21.79 21.79 21.79 21.79 2.1K
11:43 21.79 21.79 21.78 21.78 2.5K
11:44 21.79 21.79 21.79 21.79 0.2K
11:46 21.79 21.79 21.78 21.78 3.5K
11:47 21.79 21.80 21.79 21.80 3.8K
11:49 21.83 21.83 21.83 21.83 33.8K
11:50 21.81 21.81 21.81 21.81 1.2K
11:51 21.80 21.80 21.80 21.80 1.3K
11:52 21.79 21.79 21.79 21.79 2.8K
11:53 21.81 21.81 21.81 21.81 2.6K
11:54 21.80 21.80 21.80 21.80 1.4K
11:55 21.80 21.80 21.80 21.80 0.5K
11:56 21.82 21.83 21.82 21.83 1.1K
11:57 21.84 21.85 21.84 21.85 2.2K
12:01 21.84 21.84 21.83 21.83 4.4K
12:02 21.82 21.82 21.82 21.82 3.8K
12:04 21.83 21.83 21.83 21.83 2.4K
12:05 21.85 21.87 21.85 21.87 1.4K
12:06 21.88 21.88 21.88 21.88 1.2K
12:07 21.89 21.89 21.89 21.89 2.8K
12:08 21.88 21.88 21.88 21.88 1.4K
12:10 21.88 21.88 21.88 21.88 0.3K
12:11 21.89 21.89 21.88 21.88 1.7K
12:12 21.89 21.89 21.89 21.89 1.7K
12:14 21.91 21.91 21.89 21.90 4.3K
12:15 21.90 21.91 21.90 21.91 8.2K
12:16 21.90 21.91 21.90 21.91 1.0K
12:20 21.91 21.91 21.91 21.91 1.3K
12:22 21.90 21.90 21.90 21.90 1.1K
12:24 21.88 21.88 21.88 21.88 3.2K
12:25 21.87 21.87 21.87 21.87 2.4K
12:27 21.85 21.86 21.85 21.86 2.8K
12:28 21.87 21.87 21.87 21.87 3.3K
12:30 21.89 21.91 21.89 21.91 1.1K
12:31 21.92 21.92 21.92 21.92 0.3K
12:34 21.99 21.99 21.99 21.99 0.7K
12:36 22.01 22.01 22.01 22.01 0.6K
12:40 22.05 22.05 22.05 22.05 3.8K
12:42 22.06 22.06 22.06 22.06 1.2K
12:43 22.08 22.08 22.08 22.08 0.7K
12:44 22.09 22.09 22.09 22.09 2.0K
12:45 22.09 22.09 22.08 22.08 3.4K
12:47 22.08 22.08 22.08 22.08 1.8K
12:48 22.09 22.09 22.09 22.09 1.8K
12:49 22.11 22.12 22.11 22.12 1.2K
12:50 22.10 22.10 22.10 22.10 0.5K
12:51 22.09 22.10 22.09 22.10 3.1K
12:52 22.11 22.11 22.11 22.11 1.2K
12:53 22.10 22.10 22.10 22.10 1.0K
12:55 22.09 22.11 22.09 22.11 0.8K
12:56 22.09 22.09 22.09 22.09 1.5K
12:57 22.10 22.11 22.10 22.11 1.0K
12:58 22.12 22.13 22.12 22.13 0.8K
13:00 22.09 22.09 22.09 22.09 2.3K
13:01 22.09 22.09 22.09 22.09 2.3K
13:02 22.12 22.12 22.12 22.12 1.3K
13:05 22.12 22.12 22.12 22.12 3.5K
13:06 22.13 22.14 22.13 22.14 2.4K
13:08 22.14 22.14 22.14 22.14 4.9K
13:10 22.10 22.10 22.10 22.10 1.5K
13:12 22.11 22.11 22.10 22.10 2.2K
13:13 22.09 22.09 22.09 22.09 1.6K
13:16 22.11 22.11 22.11 22.11 5.2K
13:17 22.09 22.09 22.09 22.09 2.8K
13:21 22.07 22.10 22.07 22.10 5.7K
13:22 22.11 22.12 22.11 22.12 1.1K
13:23 22.12 22.12 22.09 22.09 4.5K
13:26 22.05 22.05 22.05 22.05 1.0K
13:28 22.04 22.04 22.04 22.04 16.7K
13:29 22.04 22.04 22.04 22.04 0.2K
13:30 22.03 22.04 22.03 22.04 1.8K
13:31 22.03 22.03 22.03 22.03 3.3K
13:32 22.02 22.02 22.02 22.02 1.2K
13:34 22.03 22.03 22.03 22.03 1.2K
13:36 22.02 22.06 22.02 22.06 6.4K
13:41 22.21 22.21 22.21 22.21 4.8K
13:42 22.23 22.24 22.23 22.24 2.3K
13:43 22.29 22.29 22.29 22.29 0.9K
13:44 22.32 22.32 22.32 22.32 1.0K
13:45 22.31 22.31 22.31 22.31 5.4K
13:48 22.28 22.28 22.28 22.28 0.3K
13:49 22.29 22.30 22.29 22.30 1.5K
13:52 22.32 22.33 22.32 22.33 2.9K
13:55 22.35 22.35 22.35 22.35 4.6K
14:00 22.30 22.30 22.28 22.28 3.5K
14:01 22.27 22.27 22.27 22.27 1.2K
14:02 22.28 22.28 22.28 22.28 3.1K
14:05 22.30 22.30 22.28 22.28 8.2K
14:08 22.24 22.25 22.24 22.25 3.1K
14:10 22.23 22.23 22.23 22.23 2.1K
14:11 22.24 22.25 22.24 22.25 3.9K
14:12 22.25 22.25 22.25 22.25 0.3K
14:16 22.23 22.23 22.23 22.23 2.6K
14:19 22.20 22.20 22.20 22.20 4.1K
14:21 22.16 22.16 22.16 22.16 1.1K
14:22 22.17 22.19 22.17 22.19 2.7K
14:23 22.20 22.20 22.20 22.20 1.1K
14:25 22.21 22.21 22.21 22.21 8.3K
14:27 22.19 22.19 22.16 22.16 4.3K
14:28 22.18 22.20 22.18 22.20 17.0K
14:29 22.19 22.19 22.19 22.19 0.7K
14:30 22.22 22.22 22.22 22.22 2.4K
14:32 22.21 22.21 22.21 22.21 2.4K
14:33 22.22 22.22 22.22 22.22 0.5K
14:34 22.20 22.20 22.20 22.20 4.3K
14:35 22.20 22.20 22.20 22.20 1.6K
14:36 22.22 22.22 22.22 22.22 1.6K
14:37 22.24 22.24 22.24 22.24 0.3K
14:38 22.21 22.21 22.21 22.21 4.2K
14:40 22.22 22.23 22.22 22.23 3.4K
14:41 22.24 22.24 22.24 22.24 0.4K
14:42 22.22 22.22 22.22 22.22 5.2K
14:45 22.24 22.25 22.24 22.25 4.0K
14:47 22.25 22.25 22.25 22.25 5.2K
14:49 22.25 22.26 22.25 22.26 3.4K
14:50 22.24 22.24 22.24 22.24 0.4K
14:51 22.23 22.23 22.23 22.23 0.9K
14:52 22.18 22.19 22.18 22.19 2.8K
14:53 22.20 22.22 22.20 22.22 1.8K
14:56 22.20 22.20 22.20 22.20 1.9K
14:57 22.19 22.19 22.19 22.19 2.7K
14:59 22.19 22.19 22.19 22.19 0.5K
15:00 22.19 22.19 22.19 22.19 0.3K
15:02 22.21 22.22 22.21 22.22 5.7K
15:03 22.25 22.25 22.25 22.25 1.1K
15:05 22.24 22.24 22.24 22.24 1.0K
15:06 22.24 22.25 22.24 22.25 1.9K
15:07 22.27 22.28 22.27 22.28 3.1K
15:08 22.28 22.28 22.28 22.28 0.4K
15:12 22.30 22.30 22.30 22.30 0.7K
15:15 22.29 22.29 22.29 22.29 2.9K
15:16 22.29 22.29 22.29 22.29 0.4K
15:17 22.28 22.28 22.28 22.28 0.3K
15:18 22.26 22.28 22.26 22.28 3.7K
15:19 22.30 22.30 22.30 22.30 1.1K
15:20 22.31 22.31 22.31 22.31 3.5K
15:22 22.30 22.32 22.30 22.32 2.9K
15:26 22.31 22.31 22.31 22.31 1.9K
15:27 22.32 22.32 22.32 22.32 0.3K
15:28 22.31 22.31 22.29 22.29 1.1K
15:30 22.28 22.28 22.28 22.28 3.3K
15:31 22.29 22.29 22.28 22.28 1.0K
15:32 22.28 22.29 22.28 22.29 15.4K
15:33 22.30 22.31 22.30 22.31 3.2K
15:34 22.32 22.32 22.30 22.30 15.7K
15:35 22.30 22.30 22.30 22.30 0.5K
15:36 22.28 22.28 22.27 22.27 3.4K
15:37 22.26 22.26 22.26 22.26 0.5K
15:38 22.26 22.26 22.26 22.26 1.9K
15:39 22.28 22.28 22.28 22.28 0.4K
15:41 22.29 22.29 22.29 22.29 0.3K
15:44 22.31 22.31 22.31 22.31 1.6K
15:46 22.28 22.30 22.28 22.30 2.5K
15:47 22.29 22.29 22.29 22.29 1.8K
15:50 22.31 22.31 22.30 22.30 1.8K
15:53 22.30 22.30 22.30 22.30 1.6K
15:54 22.32 22.32 22.32 22.32 1.6K
15:55 22.31 22.31 22.31 22.31 0.8K
15:56 22.33 22.33 22.33 22.33 3.6K
15:59 22.32 22.32 22.32 22.32 0.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available