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 27.23 27.24 27.19 27.19 20.0K
09:33 27.19 27.19 27.19 27.19 5.7K
09:34 27.19 27.19 27.19 27.19 0.1K
09:37 27.15 27.15 27.15 27.15 0.4K
09:39 27.15 27.15 27.15 27.15 0.5K
09:40 27.14 27.14 27.14 27.14 6.8K
09:45 27.14 27.14 27.14 27.14 0.9K
09:46 27.13 27.13 27.13 27.13 0.7K
09:48 27.14 27.14 27.14 27.14 6.0K
09:49 27.16 27.16 27.15 27.15 0.6K
09:50 27.13 27.13 27.12 27.12 8.6K
09:52 27.12 27.13 27.12 27.13 17.0K
09:53 27.14 27.14 27.14 27.14 5.0K
09:54 27.15 27.15 27.15 27.15 6.5K
09:57 27.14 27.14 27.14 27.14 0.2K
10:02 27.16 27.16 27.16 27.16 0.2K
10:03 27.17 27.17 27.17 27.17 1.0K
10:05 27.19 27.19 27.19 27.19 1.9K
10:10 27.18 27.18 27.18 27.18 0.3K
10:12 27.17 27.17 27.16 27.16 1.2K
10:14 27.12 27.12 27.12 27.12 10.1K
10:16 27.11 27.11 27.11 27.11 6.1K
10:18 27.11 27.12 27.11 27.12 9.7K
10:19 27.12 27.12 27.12 27.12 0.1K
10:20 27.13 27.13 27.13 27.13 6.0K
10:21 27.11 27.11 27.11 27.11 0.3K
10:23 27.09 27.09 27.07 27.07 26.2K
10:25 27.06 27.06 27.05 27.05 0.5K
10:27 27.04 27.04 27.04 27.04 0.2K
10:29 27.05 27.05 27.05 27.05 6.7K
10:31 27.04 27.04 27.04 27.04 16.8K
10:32 27.05 27.05 27.05 27.05 0.6K
10:34 27.04 27.04 27.04 27.04 0.7K
10:35 27.05 27.06 27.05 27.06 6.9K
10:36 27.08 27.08 27.08 27.08 6.9K
10:37 27.09 27.09 27.09 27.09 1.5K
10:39 27.10 27.10 27.10 27.10 0.5K
10:40 27.12 27.12 27.12 27.12 3.4K
10:42 27.13 27.13 27.12 27.12 1.1K
10:43 27.11 27.12 27.11 27.12 11.7K
10:45 27.13 27.13 27.12 27.12 1.1K
10:47 27.12 27.13 27.12 27.13 10.2K
10:49 27.12 27.12 27.12 27.12 1.5K
10:50 27.10 27.11 27.10 27.11 2.3K
10:51 27.12 27.13 27.12 27.13 8.8K
10:52 27.13 27.13 27.13 27.13 4.4K
10:53 27.14 27.14 27.14 27.14 6.5K
10:54 27.15 27.15 27.15 27.15 4.3K
10:55 27.17 27.17 27.17 27.17 6.3K
10:56 27.17 27.17 27.17 27.17 0.3K
10:57 27.16 27.16 27.16 27.16 0.4K
10:58 27.16 27.16 27.16 27.16 0.2K
10:59 27.16 27.18 27.16 27.17 3.8K
11:00 27.18 27.18 27.18 27.18 1.1K
11:02 27.18 27.18 27.17 27.17 2.2K
11:03 27.18 27.18 27.17 27.17 1.0K
11:04 27.17 27.18 27.17 27.18 2.2K
11:05 27.16 27.17 27.16 27.17 0.8K
11:06 27.17 27.18 27.17 27.18 1.1K
11:07 27.16 27.16 27.16 27.16 2.6K
11:08 27.15 27.16 27.15 27.16 1.2K
11:09 27.15 27.16 27.15 27.16 3.4K
11:10 27.17 27.17 27.16 27.16 2.3K
11:13 27.15 27.15 27.15 27.15 0.8K
11:14 27.16 27.17 27.16 27.17 3.1K
11:15 27.16 27.17 27.16 27.17 0.4K
11:16 27.17 27.18 27.17 27.18 2.1K
11:17 27.18 27.18 27.18 27.18 0.8K
11:18 27.18 27.18 27.18 27.18 0.5K
11:19 27.18 27.18 27.18 27.18 0.2K
11:21 27.18 27.18 27.18 27.18 0.7K
11:22 27.20 27.20 27.20 27.20 0.7K
11:23 27.20 27.20 27.20 27.20 0.3K
11:24 27.19 27.19 27.19 27.19 1.9K
11:26 27.20 27.20 27.20 27.20 0.4K
11:28 27.21 27.22 27.21 27.22 1.0K
11:30 27.21 27.22 27.21 27.22 2.2K
11:31 27.23 27.23 27.23 27.23 0.3K
11:33 27.23 27.23 27.23 27.23 1.4K
11:35 27.22 27.22 27.22 27.22 0.5K
11:36 27.23 27.23 27.23 27.23 3.0K
11:38 27.20 27.21 27.19 27.19 11.8K
11:40 27.17 27.18 27.16 27.18 12.4K
11:41 27.18 27.18 27.18 27.18 2.9K
11:42 27.20 27.21 27.20 27.20 6.3K
11:43 27.21 27.21 27.21 27.21 0.3K
11:44 27.20 27.20 27.20 27.20 1.0K
11:45 27.21 27.21 27.21 27.21 0.5K
11:46 27.23 27.23 27.23 27.23 0.6K
11:48 27.22 27.22 27.22 27.22 1.1K
11:49 27.21 27.21 27.21 27.21 0.6K
11:50 27.22 27.23 27.22 27.23 0.6K
11:53 27.23 27.23 27.23 27.23 1.2K
11:55 27.23 27.23 27.23 27.23 0.5K
11:57 27.21 27.22 27.21 27.22 1.2K
11:58 27.21 27.21 27.21 27.21 0.1K
12:01 27.19 27.19 27.18 27.18 2.8K
12:04 27.21 27.21 27.21 27.21 0.1K
12:05 27.19 27.19 27.19 27.19 0.2K
12:06 27.20 27.20 27.20 27.20 1.6K
12:09 27.20 27.20 27.20 27.20 0.4K
12:10 27.20 27.20 27.20 27.20 0.3K
12:12 27.21 27.21 27.21 27.21 0.6K
12:13 27.20 27.20 27.20 27.20 0.3K
12:19 27.18 27.18 27.18 27.18 0.6K
12:21 27.19 27.19 27.19 27.19 0.5K
12:22 27.18 27.18 27.18 27.18 0.4K
12:23 27.19 27.19 27.19 27.19 0.8K
12:29 27.18 27.18 27.18 27.18 0.8K
12:30 27.17 27.17 27.17 27.17 0.3K
12:31 27.18 27.18 27.18 27.17 0.4K
12:33 27.18 27.18 27.18 27.18 0.2K
12:35 27.18 27.19 27.18 27.19 6.8K
12:36 27.20 27.20 27.20 27.20 6.0K
12:37 27.20 27.20 27.20 27.20 1.3K
12:38 27.21 27.21 27.21 27.21 0.6K
12:41 27.20 27.20 27.20 27.20 0.9K
12:42 27.20 27.20 27.19 27.19 1.1K
12:44 27.18 27.18 27.16 27.16 3.6K
12:45 27.16 27.17 27.16 27.17 2.1K
12:46 27.16 27.16 27.15 27.15 2.4K
12:48 27.14 27.14 27.14 27.14 0.9K
12:50 27.14 27.15 27.14 27.15 0.9K
12:51 27.15 27.15 27.14 27.14 1.3K
12:53 27.15 27.15 27.15 27.15 1.1K
12:54 27.16 27.16 27.16 27.16 2.8K
12:56 27.16 27.16 27.16 27.16 0.3K
12:58 27.16 27.16 27.16 27.16 3.8K
13:01 27.17 27.17 27.17 27.17 1.9K
13:02 27.16 27.16 27.16 27.16 8.7K
13:03 27.16 27.16 27.16 27.16 12.7K
13:04 27.16 27.16 27.16 27.16 0.2K
13:05 27.17 27.17 27.17 27.17 0.3K
13:07 27.17 27.17 27.16 27.16 1.5K
13:08 27.16 27.16 27.16 27.16 2.6K
13:09 27.15 27.16 27.15 27.16 4.7K
13:10 27.16 27.16 27.16 27.16 0.2K
13:12 27.15 27.15 27.15 27.15 0.1K
13:18 27.14 27.15 27.14 27.15 1.4K
13:20 27.15 27.15 27.15 27.15 8.3K
13:21 27.16 27.16 27.16 27.16 1.3K
13:23 27.16 27.16 27.16 27.16 0.6K
13:34 27.18 27.18 27.18 27.18 4.1K
13:35 27.18 27.18 27.18 27.18 2.6K
13:36 27.19 27.19 27.19 27.19 0.9K
13:38 27.18 27.18 27.18 27.18 1.1K
13:41 27.18 27.18 27.18 27.18 0.6K
13:44 27.16 27.16 27.16 27.16 0.4K
13:46 27.15 27.15 27.15 27.15 0.5K
13:48 27.14 27.14 27.14 27.14 0.5K
13:50 27.14 27.14 27.14 27.14 1.0K
13:52 27.14 27.14 27.14 27.14 0.1K
13:55 27.14 27.14 27.14 27.14 1.8K
13:58 27.15 27.15 27.15 27.15 0.6K
13:59 27.16 27.16 27.16 27.16 0.3K
14:00 27.16 27.16 27.16 27.16 0.2K
14:01 27.17 27.17 27.17 27.17 0.2K
14:02 27.17 27.17 27.17 27.17 0.2K
14:03 27.17 27.17 27.17 27.17 0.7K
14:05 27.17 27.17 27.17 27.17 0.4K
14:06 27.17 27.17 27.17 27.17 0.4K
14:08 27.17 27.17 27.17 27.17 3.6K
14:10 27.17 27.17 27.17 27.17 0.3K
14:11 27.17 27.17 27.16 27.16 0.8K
14:13 27.16 27.16 27.16 27.16 1.5K
14:15 27.16 27.16 27.16 27.16 1.0K
14:19 27.15 27.15 27.14 27.14 1.7K
14:20 27.15 27.15 27.15 27.15 6.9K
14:22 27.15 27.15 27.15 27.15 0.7K
14:23 27.15 27.16 27.15 27.15 3.7K
14:26 27.17 27.17 27.16 27.16 1.2K
14:29 27.16 27.17 27.16 27.17 0.5K
14:30 27.16 27.16 27.15 27.15 8.3K
14:31 27.17 27.17 27.17 27.17 0.8K
14:34 27.17 27.17 27.17 27.17 2.3K
14:36 27.17 27.17 27.17 27.17 0.5K
14:37 27.17 27.17 27.17 27.17 3.2K
14:39 27.17 27.17 27.16 27.16 0.4K
14:40 27.16 27.16 27.16 27.16 2.5K
14:43 27.16 27.16 27.16 27.16 0.8K
14:44 27.16 27.16 27.16 27.16 0.1K
14:46 27.16 27.16 27.16 27.16 1.4K
14:50 27.15 27.15 27.15 27.15 0.3K
14:51 27.15 27.15 27.15 27.15 0.3K
14:54 27.17 27.17 27.17 27.17 7.7K
14:55 27.17 27.17 27.17 27.17 4.1K
14:56 27.16 27.16 27.16 27.16 5.2K
14:57 27.16 27.16 27.16 27.16 0.6K
15:00 27.16 27.16 27.16 27.16 2.9K
15:01 27.17 27.17 27.17 27.17 1.9K
15:04 27.17 27.18 27.17 27.17 2.8K
15:05 27.16 27.16 27.16 27.16 6.3K
15:07 27.16 27.16 27.16 27.16 0.6K
15:08 27.16 27.16 27.16 27.16 1.7K
15:13 27.16 27.16 27.16 27.16 0.4K
15:15 27.17 27.17 27.17 27.17 0.5K
15:19 27.18 27.18 27.18 27.18 1.5K
15:26 27.19 27.19 27.19 27.19 0.4K
15:33 27.21 27.21 27.21 27.21 0.1K
15:35 27.20 27.20 27.20 27.20 0.2K
15:36 27.20 27.20 27.20 27.20 0.8K
15:40 27.21 27.21 27.21 27.21 0.4K
15:41 27.20 27.20 27.20 27.20 0.1K
15:42 27.19 27.19 27.19 27.19 0.3K
15:43 27.19 27.19 27.19 27.19 0.7K
15:44 27.19 27.19 27.19 27.19 1.1K
15:45 27.18 27.18 27.18 27.18 0.7K
15:47 27.18 27.18 27.18 27.18 0.2K
15:49 27.18 27.18 27.18 27.18 1.2K
15:50 27.18 27.18 27.16 27.16 4.5K
15:51 27.16 27.16 27.16 27.16 0.1K
15:52 27.17 27.17 27.17 27.17 0.1K
15:54 27.17 27.18 27.17 27.18 8.8K
15:55 27.19 27.19 27.17 27.17 3.1K
15:57 27.18 27.19 27.18 27.19 3.7K
15:58 27.18 27.18 27.18 27.18 0.2K
15:59 27.18 27.19 27.18 27.19 13.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available