Capital Group U.S. Small and Mid Cap ETF

CGMM
🏛️ usa →
28.33
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 26.32 26.32 26.29 26.30 8.6K
09:31 26.28 26.28 26.28 26.28 0.1K
09:32 26.24 26.24 26.24 26.24 2.4K
09:37 26.28 26.28 26.28 26.28 0.1K
09:39 26.29 26.29 26.29 26.29 13.6K
09:40 26.29 26.29 26.29 26.29 5.0K
09:42 26.31 26.31 26.31 26.31 3.9K
09:43 26.31 26.31 26.31 26.31 1.4K
09:45 26.32 26.32 26.31 26.31 1.0K
09:46 26.30 26.30 26.29 26.29 7.1K
09:49 26.30 26.30 26.30 26.30 6.2K
09:50 26.30 26.30 26.30 26.30 3.5K
09:53 26.32 26.32 26.32 26.32 0.1K
09:54 26.29 26.29 26.29 26.29 0.8K
09:56 26.32 26.33 26.32 26.33 3.8K
09:57 26.32 26.33 26.32 26.33 2.4K
09:58 26.32 26.32 26.32 26.32 1.6K
09:59 26.31 26.31 26.31 26.31 6.6K
10:00 26.33 26.33 26.33 26.33 0.4K
10:01 26.34 26.34 26.32 26.32 3.3K
10:02 26.31 26.31 26.31 26.31 5.3K
10:03 26.30 26.30 26.30 26.30 5.6K
10:04 26.29 26.29 26.29 26.29 0.7K
10:07 26.31 26.32 26.31 26.32 6.4K
10:08 26.30 26.30 26.30 26.30 2.1K
10:10 26.33 26.34 26.33 26.34 10.2K
10:12 26.33 26.33 26.32 26.32 0.6K
10:13 26.32 26.32 26.32 26.32 1.2K
10:15 26.34 26.34 26.34 26.33 2.1K
10:16 26.34 26.34 26.34 26.34 4.9K
10:20 26.38 26.38 26.38 26.38 0.5K
10:22 26.37 26.37 26.37 26.37 5.1K
10:24 26.38 26.38 26.38 26.38 4.9K
10:26 26.37 26.37 26.37 26.37 1.5K
10:30 26.38 26.38 26.37 26.37 2.1K
10:31 26.38 26.38 26.38 26.38 0.5K
10:34 26.37 26.38 26.37 26.38 1.5K
10:35 26.38 26.38 26.38 26.38 1.9K
10:37 26.38 26.38 26.38 26.38 0.9K
10:38 26.37 26.37 26.37 26.37 0.8K
10:41 26.37 26.37 26.37 26.37 0.2K
10:42 26.37 26.37 26.37 26.37 0.3K
10:44 26.36 26.36 26.36 26.36 2.1K
10:45 26.37 26.37 26.37 26.37 3.9K
10:48 26.38 26.38 26.38 26.38 3.6K
10:53 26.40 26.40 26.40 26.40 3.5K
10:57 26.40 26.40 26.40 26.40 6.3K
10:59 26.38 26.38 26.37 26.37 1.6K
11:00 26.39 26.39 26.39 26.39 0.8K
11:01 26.39 26.39 26.39 26.39 0.5K
11:06 26.39 26.39 26.39 26.39 2.1K
11:07 26.40 26.40 26.40 26.40 0.1K
11:08 26.37 26.37 26.37 26.37 5.1K
11:11 26.36 26.36 26.36 26.36 8.8K
11:15 26.37 26.37 26.37 26.37 0.5K
11:17 26.38 26.39 26.38 26.39 8.2K
11:23 26.37 26.37 26.37 26.37 1.4K
11:25 26.36 26.36 26.36 26.36 0.1K
11:30 26.35 26.35 26.35 26.35 0.1K
11:31 26.35 26.35 26.35 26.35 2.0K
11:34 26.36 26.36 26.36 26.36 1.1K
11:36 26.37 26.37 26.37 26.37 1.3K
11:39 26.35 26.35 26.35 26.35 0.6K
11:41 26.35 26.35 26.35 26.35 1.3K
11:48 26.33 26.33 26.33 26.33 1.8K
11:54 26.35 26.35 26.35 26.35 0.3K
11:55 26.35 26.35 26.35 26.35 1.2K
11:59 26.33 26.33 26.33 26.33 0.5K
12:03 26.34 26.34 26.34 26.34 0.2K
12:06 26.30 26.30 26.30 26.30 3.4K
12:07 26.28 26.29 26.28 26.29 0.8K
12:08 26.30 26.30 26.30 26.30 0.8K
12:09 26.30 26.30 26.30 26.30 5.0K
12:11 26.28 26.29 26.28 26.29 3.9K
12:18 26.30 26.30 26.30 26.30 1.3K
12:19 26.28 26.28 26.28 26.28 1.3K
12:27 26.30 26.30 26.30 26.30 11.4K
12:28 26.31 26.31 26.31 26.31 2.2K
12:30 26.31 26.31 26.31 26.31 4.9K
12:35 26.30 26.30 26.30 26.30 6.8K
12:36 26.29 26.29 26.29 26.29 5.3K
12:43 26.30 26.30 26.30 26.30 1.8K
12:44 26.31 26.31 26.31 26.31 4.6K
12:46 26.31 26.31 26.31 26.31 0.4K
12:47 26.32 26.32 26.32 26.32 1.1K
12:53 26.32 26.32 26.32 26.32 2.4K
13:02 26.34 26.34 26.34 26.34 1.4K
13:03 26.36 26.36 26.36 26.36 0.1K
13:05 26.37 26.37 26.37 26.37 1.2K
13:08 26.36 26.36 26.36 26.36 4.9K
13:10 26.37 26.37 26.37 26.37 94.4K
13:11 26.36 26.36 26.36 26.36 0.1K
13:16 26.35 26.35 26.35 26.35 0.9K
13:24 26.38 26.38 26.38 26.38 5.9K
13:26 26.38 26.38 26.38 26.38 1.9K
13:29 26.38 26.38 26.38 26.38 0.4K
13:35 26.36 26.36 26.36 26.36 1.0K
13:37 26.36 26.36 26.36 26.36 0.3K
13:43 26.35 26.35 26.35 26.35 5.5K
13:49 26.34 26.34 26.34 26.34 0.1K
13:55 26.36 26.36 26.35 26.35 1.9K
13:59 26.32 26.32 26.32 26.32 0.7K
14:03 26.27 26.27 26.27 26.27 10.6K
14:04 26.23 26.23 26.23 26.23 0.3K
14:05 26.24 26.24 26.24 26.24 6.5K
14:07 26.26 26.26 26.24 26.24 11.4K
14:08 26.26 26.26 26.26 26.26 3.9K
14:10 26.25 26.25 26.24 26.25 6.7K
14:11 26.25 26.25 26.25 26.25 0.2K
14:14 26.23 26.23 26.22 26.22 7.1K
14:15 26.20 26.20 26.20 26.20 8.2K
14:16 26.18 26.18 26.18 26.18 3.9K
14:17 26.16 26.18 26.16 26.18 5.9K
14:18 26.18 26.20 26.18 26.20 9.5K
14:19 26.18 26.18 26.18 26.18 3.4K
14:20 26.20 26.20 26.20 26.20 7.8K
14:25 26.24 26.24 26.24 26.24 0.3K
14:26 26.23 26.23 26.23 26.23 0.6K
14:27 26.22 26.22 26.22 26.22 4.8K
14:30 26.22 26.22 26.20 26.20 11.8K
14:31 26.23 26.23 26.23 26.23 12.1K
14:35 26.24 26.24 26.24 26.24 0.4K
14:38 26.27 26.27 26.26 26.26 1.5K
14:41 26.26 26.26 26.26 26.26 1.7K
14:42 26.26 26.26 26.26 26.26 0.2K
14:45 26.28 26.28 26.28 26.28 1.5K
14:48 26.28 26.28 26.28 26.28 26.8K
14:49 26.28 26.28 26.28 26.28 0.2K
14:50 26.28 26.28 26.27 26.27 3.6K
14:51 26.27 26.27 26.26 26.26 1.5K
14:54 26.25 26.25 26.25 26.25 0.7K
14:55 26.23 26.23 26.22 26.22 10.7K
14:56 26.22 26.22 26.22 26.21 0.9K
14:57 26.22 26.22 26.22 26.22 6.2K
14:59 26.21 26.22 26.21 26.22 0.3K
15:00 26.21 26.21 26.21 26.21 5.2K
15:01 26.19 26.20 26.19 26.20 8.2K
15:11 26.19 26.21 26.19 26.21 6.1K
15:14 26.21 26.21 26.21 26.21 0.2K
15:15 26.21 26.21 26.20 26.20 2.1K
15:16 26.20 26.20 26.20 26.20 0.4K
15:17 26.18 26.18 26.18 26.18 0.7K
15:19 26.19 26.19 26.19 26.19 2.1K
15:20 26.18 26.18 26.18 26.18 15.4K
15:21 26.19 26.19 26.19 26.19 4.8K
15:22 26.20 26.20 26.20 26.20 0.2K
15:24 26.20 26.20 26.20 26.20 1.6K
15:26 26.18 26.19 26.18 26.19 2.8K
15:27 26.21 26.21 26.21 26.21 0.6K
15:30 26.19 26.19 26.19 26.19 1.8K
15:31 26.20 26.20 26.20 26.20 3.1K
15:32 26.19 26.19 26.18 26.18 6.6K
15:33 26.17 26.17 26.16 26.16 6.6K
15:34 26.16 26.16 26.16 26.16 0.6K
15:35 26.15 26.15 26.15 26.15 1.6K
15:36 26.16 26.16 26.16 26.16 0.1K
15:38 26.16 26.17 26.16 26.17 1.2K
15:39 26.17 26.18 26.17 26.18 0.2K
15:42 26.18 26.18 26.17 26.17 6.5K
15:45 26.19 26.19 26.19 26.19 0.7K
15:46 26.18 26.18 26.18 26.18 1.4K
15:47 26.18 26.18 26.18 26.18 0.3K
15:48 26.19 26.19 26.19 26.19 1.2K
15:49 26.18 26.18 26.18 26.18 0.3K
15:50 26.18 26.19 26.18 26.19 1.7K
15:52 26.21 26.22 26.21 26.22 7.8K
15:54 26.23 26.23 26.22 26.22 2.7K
15:55 26.21 26.22 26.21 26.22 0.8K
15:56 26.22 26.22 26.22 26.22 2.1K
15:57 26.24 26.24 26.24 26.24 0.4K
15:58 26.22 26.23 26.22 26.23 2.9K
15:59 26.23 26.24 26.23 26.24 28.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available