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 27.35 27.35 27.32 27.32 7.1K
09:31 27.33 27.34 27.33 27.34 2.7K
09:32 27.33 27.33 27.33 27.33 2.2K
09:34 27.30 27.30 27.30 27.30 6.7K
09:35 27.30 27.30 27.30 27.30 7.0K
09:36 27.31 27.31 27.31 27.31 2.6K
09:37 27.33 27.33 27.33 27.33 3.8K
09:38 27.33 27.34 27.33 27.34 8.5K
09:39 27.32 27.32 27.32 27.32 5.1K
09:40 27.34 27.34 27.34 27.34 0.4K
09:41 27.34 27.34 27.34 27.34 0.2K
09:42 27.33 27.33 27.33 27.33 8.4K
09:45 27.34 27.34 27.34 27.34 0.8K
09:48 27.35 27.35 27.35 27.35 1.5K
09:51 27.33 27.33 27.33 27.33 0.7K
09:52 27.32 27.32 27.32 27.32 1.0K
09:53 27.32 27.33 27.32 27.33 6.4K
09:56 27.30 27.30 27.30 27.30 9.2K
09:57 27.30 27.30 27.30 27.30 9.2K
09:59 27.31 27.31 27.31 27.31 0.6K
10:00 27.31 27.31 27.27 27.27 31.4K
10:01 27.28 27.28 27.26 27.26 6.9K
10:02 27.25 27.25 27.25 27.25 1.3K
10:03 27.26 27.26 27.26 27.26 0.9K
10:04 27.26 27.26 27.26 27.26 4.1K
10:06 27.22 27.22 27.22 27.22 0.5K
10:07 27.24 27.24 27.24 27.24 6.1K
10:08 27.23 27.23 27.23 27.23 6.0K
10:09 27.24 27.25 27.24 27.25 2.6K
10:10 27.27 27.28 27.27 27.28 9.8K
10:12 27.25 27.25 27.25 27.25 1.5K
10:14 27.24 27.24 27.23 27.23 4.8K
10:15 27.24 27.24 27.24 27.24 5.6K
10:17 27.22 27.22 27.20 27.20 3.3K
10:18 27.20 27.21 27.20 27.21 8.8K
10:19 27.21 27.21 27.21 27.21 0.8K
10:20 27.20 27.20 27.19 27.19 8.8K
10:21 27.20 27.20 27.19 27.19 9.2K
10:22 27.19 27.19 27.19 27.19 1.8K
10:23 27.19 27.19 27.19 27.19 0.2K
10:24 27.19 27.19 27.18 27.18 15.5K
10:27 27.17 27.17 27.17 27.17 6.1K
10:28 27.15 27.16 27.15 27.16 0.9K
10:29 27.17 27.17 27.17 27.17 0.2K
10:31 27.15 27.15 27.15 27.15 0.3K
10:33 27.15 27.15 27.15 27.15 0.1K
10:34 27.13 27.13 27.12 27.12 1.6K
10:35 27.12 27.12 27.12 27.12 0.7K
10:37 27.09 27.09 27.09 27.09 3.1K
10:42 27.06 27.06 27.06 27.06 1.3K
10:45 27.03 27.03 27.03 27.03 0.5K
10:46 27.03 27.03 27.03 27.03 0.5K
10:47 27.02 27.02 27.02 27.02 6.7K
10:50 27.00 27.01 27.00 27.01 7.7K
10:51 27.02 27.02 27.02 27.02 5.2K
10:54 27.00 27.00 27.00 27.00 2.2K
10:56 27.02 27.02 27.02 27.02 0.9K
10:57 27.04 27.04 27.04 27.04 2.3K
10:58 27.03 27.04 27.03 27.04 0.4K
10:59 27.04 27.04 27.04 27.04 0.4K
11:00 27.03 27.03 27.03 27.03 1.4K
11:02 27.06 27.06 27.05 27.05 1.4K
11:05 27.08 27.08 27.08 27.08 1.1K
11:06 27.08 27.08 27.08 27.08 3.8K
11:07 27.07 27.07 27.07 27.07 0.7K
11:11 27.07 27.07 27.07 27.07 0.3K
11:12 27.08 27.08 27.08 27.08 0.6K
11:13 27.08 27.08 27.08 27.08 0.4K
11:14 27.09 27.10 27.09 27.09 2.0K
11:15 27.09 27.09 27.09 27.09 1.0K
11:16 27.08 27.08 27.08 27.08 1.8K
11:18 27.06 27.08 27.06 27.08 7.2K
11:19 27.08 27.08 27.08 27.08 0.8K
11:20 27.08 27.08 27.08 27.08 0.7K
11:21 27.08 27.08 27.08 27.08 4.6K
11:22 27.08 27.08 27.08 27.08 0.6K
11:23 27.08 27.08 27.08 27.08 1.1K
11:24 27.07 27.07 27.06 27.06 0.7K
11:25 27.06 27.06 27.06 27.06 5.6K
11:27 27.06 27.06 27.06 27.06 0.5K
11:28 27.07 27.07 27.07 27.07 1.9K
11:29 27.06 27.06 27.06 27.06 1.6K
11:30 27.06 27.06 27.06 27.06 0.5K
11:31 27.08 27.08 27.08 27.08 4.1K
11:32 27.07 27.07 27.07 27.07 1.1K
11:33 27.08 27.08 27.08 27.08 0.2K
11:34 27.09 27.09 27.09 27.09 1.2K
11:35 27.06 27.06 27.05 27.05 12.0K
11:36 27.05 27.06 27.05 27.06 31.2K
11:37 27.06 27.06 27.06 27.06 0.6K
11:38 27.05 27.05 27.05 27.05 0.4K
11:41 27.06 27.06 27.06 27.06 0.5K
11:43 27.06 27.06 27.06 27.06 1.7K
11:48 27.10 27.10 27.10 27.10 0.9K
11:50 27.07 27.07 27.06 27.06 21.3K
11:52 27.06 27.06 27.06 27.06 0.4K
11:54 27.07 27.07 27.07 27.07 0.4K
11:55 27.08 27.08 27.08 27.08 6.1K
11:56 27.08 27.08 27.08 27.08 0.5K
11:57 27.09 27.09 27.09 27.09 0.8K
11:58 27.10 27.10 27.10 27.10 9.8K
12:00 27.11 27.11 27.11 27.11 0.8K
12:01 27.10 27.10 27.10 27.10 0.2K
12:02 27.11 27.11 27.11 27.11 2.1K
12:07 27.14 27.14 27.14 27.14 10.1K
12:09 27.12 27.12 27.12 27.12 1.5K
12:10 27.13 27.14 27.13 27.14 1.9K
12:11 27.14 27.15 27.14 27.15 0.5K
12:12 27.15 27.15 27.15 27.15 0.9K
12:13 27.14 27.14 27.14 27.14 0.4K
12:14 27.14 27.15 27.14 27.14 4.9K
12:16 27.15 27.15 27.15 27.15 4.7K
12:17 27.15 27.15 27.15 27.15 2.1K
12:18 27.16 27.16 27.16 27.16 0.6K
12:21 27.16 27.16 27.16 27.16 1.0K
12:22 27.16 27.16 27.16 27.16 0.9K
12:23 27.17 27.17 27.17 27.17 1.1K
12:26 27.16 27.17 27.16 27.17 0.9K
12:30 27.17 27.17 27.17 27.17 2.0K
12:31 27.18 27.19 27.18 27.19 2.0K
12:32 27.20 27.20 27.19 27.19 1.4K
12:35 27.18 27.19 27.18 27.19 17.8K
12:38 27.17 27.17 27.16 27.16 8.0K
12:39 27.17 27.17 27.17 27.17 4.2K
12:40 27.17 27.17 27.16 27.16 0.9K
12:43 27.14 27.14 27.14 27.14 0.3K
12:46 27.14 27.14 27.14 27.14 1.1K
12:47 27.13 27.13 27.13 27.13 0.9K
12:49 27.13 27.13 27.13 27.13 3.9K
12:50 27.14 27.15 27.14 27.15 0.4K
12:51 27.15 27.16 27.15 27.16 6.7K
12:54 27.19 27.19 27.19 27.19 0.1K
12:56 27.19 27.19 27.19 27.19 0.5K
12:57 27.20 27.20 27.20 27.20 0.2K
12:59 27.18 27.18 27.18 27.18 1.0K
13:02 27.18 27.19 27.18 27.18 3.7K
13:03 27.18 27.18 27.17 27.17 2.5K
13:06 27.17 27.17 27.17 27.17 0.3K
13:08 27.18 27.18 27.18 27.18 1.2K
13:09 27.18 27.18 27.18 27.18 0.8K
13:10 27.17 27.18 27.17 27.18 1.9K
13:11 27.16 27.18 27.16 27.18 2.4K
13:15 27.18 27.18 27.17 27.17 0.8K
13:17 27.17 27.17 27.17 27.17 0.4K
13:18 27.18 27.18 27.18 27.18 0.5K
13:19 27.19 27.19 27.19 27.19 0.6K
13:20 27.18 27.18 27.18 27.18 0.5K
13:23 27.17 27.18 27.17 27.18 1.5K
13:24 27.19 27.19 27.19 27.19 1.0K
13:25 27.19 27.19 27.19 27.19 1.5K
13:29 27.21 27.21 27.21 27.21 0.8K
13:30 27.21 27.22 27.21 27.22 0.4K
13:33 27.22 27.22 27.22 27.22 1.1K
13:34 27.22 27.22 27.21 27.21 1.2K
13:35 27.21 27.21 27.21 27.21 0.5K
13:37 27.23 27.24 27.23 27.24 5.8K
13:38 27.24 27.24 27.24 27.24 0.6K
13:39 27.25 27.25 27.25 27.25 184.3K
13:40 27.25 27.25 27.25 27.25 0.6K
13:41 27.25 27.25 27.25 27.25 1.0K
13:43 27.24 27.24 27.24 27.24 4.7K
13:45 27.24 27.24 27.24 27.24 1.6K
13:46 27.24 27.24 27.24 27.24 1.1K
13:47 27.24 27.24 27.24 27.24 1.2K
13:50 27.24 27.24 27.24 27.24 0.6K
13:58 27.23 27.23 27.23 27.23 0.4K
14:00 27.22 27.23 27.22 27.23 1.1K
14:01 27.22 27.22 27.22 27.22 0.3K
14:11 27.17 27.17 27.16 27.17 1.4K
14:13 27.17 27.17 27.17 27.17 0.6K
14:14 27.15 27.15 27.15 27.15 1.7K
14:15 27.14 27.14 27.13 27.13 5.1K
14:16 27.13 27.13 27.13 27.13 1.8K
14:17 27.14 27.14 27.14 27.14 0.6K
14:18 27.13 27.13 27.13 27.13 0.4K
14:19 27.12 27.13 27.12 27.13 9.8K
14:20 27.12 27.13 27.12 27.13 1.1K
14:21 27.12 27.12 27.12 27.12 0.8K
14:22 27.11 27.13 27.11 27.13 0.8K
14:25 27.13 27.14 27.13 27.13 2.7K
14:26 27.13 27.13 27.12 27.12 0.5K
14:27 27.12 27.12 27.12 27.12 12.2K
14:30 27.11 27.11 27.11 27.11 0.5K
14:32 27.14 27.14 27.14 27.14 0.5K
14:34 27.14 27.14 27.14 27.14 0.4K
14:35 27.12 27.12 27.12 27.12 0.5K
14:37 27.14 27.14 27.14 27.14 6.7K
14:38 27.13 27.13 27.13 27.13 4.3K
14:39 27.13 27.13 27.13 27.13 1.0K
14:40 27.14 27.14 27.14 27.14 0.2K
14:43 27.14 27.15 27.14 27.15 0.9K
14:44 27.13 27.14 27.13 27.14 0.7K
14:45 27.14 27.14 27.14 27.14 0.5K
14:46 27.14 27.14 27.14 27.14 14.5K
14:48 27.13 27.14 27.13 27.14 0.8K
14:49 27.15 27.15 27.15 27.15 1.9K
14:50 27.15 27.15 27.15 27.15 1.4K
14:51 27.14 27.14 27.14 27.14 8.2K
14:52 27.13 27.13 27.13 27.13 6.3K
14:53 27.12 27.12 27.12 27.12 0.4K
14:54 27.14 27.14 27.14 27.14 0.4K
14:56 27.14 27.14 27.14 27.14 0.3K
14:59 27.15 27.15 27.15 27.15 1.5K
15:00 27.17 27.17 27.17 27.17 8.7K
15:01 27.18 27.18 27.18 27.18 0.1K
15:02 27.18 27.18 27.18 27.18 2.0K
15:04 27.18 27.18 27.18 27.18 4.3K
15:05 27.19 27.19 27.19 27.19 0.1K
15:06 27.19 27.19 27.19 27.19 2.9K
15:09 27.20 27.20 27.20 27.20 5.2K
15:10 27.18 27.18 27.18 27.18 24.1K
15:13 27.20 27.20 27.20 27.20 17.9K
15:15 27.19 27.19 27.19 27.19 0.9K
15:16 27.19 27.19 27.19 27.19 0.7K
15:17 27.19 27.19 27.19 27.19 24.5K
15:20 27.20 27.20 27.20 27.20 28.1K
15:24 27.21 27.21 27.21 27.21 0.8K
15:29 27.22 27.22 27.22 27.22 0.6K
15:31 27.21 27.21 27.21 27.21 3.9K
15:37 27.20 27.20 27.20 27.20 1.8K
15:38 27.20 27.20 27.20 27.20 0.3K
15:41 27.19 27.19 27.19 27.19 0.6K
15:44 27.19 27.19 27.19 27.19 0.5K
15:46 27.20 27.20 27.20 27.20 2.1K
15:47 27.18 27.18 27.18 27.18 0.3K
15:49 27.19 27.19 27.19 27.19 0.9K
15:50 27.20 27.20 27.20 27.20 0.3K
15:51 27.19 27.20 27.19 27.20 2.6K
15:52 27.19 27.19 27.19 27.19 0.6K
15:53 27.19 27.19 27.18 27.18 1.9K
15:55 27.19 27.19 27.18 27.18 0.8K
15:57 27.19 27.19 27.18 27.18 1.7K
15:58 27.18 27.18 27.18 27.18 2.0K
15:59 27.17 27.18 27.17 27.18 3.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available