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 27.27 27.27 27.27 27.27 4.1K
09:31 27.23 27.23 27.21 27.21 6.2K
09:32 27.20 27.20 27.20 27.20 6.0K
09:36 27.20 27.20 27.19 27.19 9.9K
09:37 27.20 27.20 27.20 27.20 2.7K
09:39 27.20 27.20 27.20 27.20 0.1K
09:40 27.18 27.18 27.18 27.18 2.0K
09:45 27.18 27.18 27.18 27.18 12.1K
09:48 27.19 27.19 27.19 27.19 9.6K
09:50 27.18 27.18 27.18 27.18 0.9K
09:51 27.18 27.18 27.18 27.18 3.6K
09:52 27.18 27.18 27.18 27.18 1.1K
09:53 27.20 27.20 27.20 27.20 1.8K
09:54 27.19 27.19 27.19 27.19 4.1K
09:58 27.18 27.18 27.18 27.18 1.0K
10:00 27.19 27.19 27.19 27.19 1.5K
10:01 27.22 27.22 27.22 27.22 2.0K
10:02 27.21 27.22 27.21 27.22 4.1K
10:03 27.22 27.22 27.22 27.22 2.2K
10:06 27.30 27.30 27.30 27.30 6.2K
10:07 27.30 27.30 27.30 27.30 0.5K
10:08 27.28 27.28 27.28 27.28 0.6K
10:09 27.30 27.30 27.30 27.30 4.0K
10:11 27.31 27.31 27.31 27.31 0.5K
10:12 27.31 27.31 27.31 27.31 0.8K
10:13 27.30 27.32 27.30 27.32 2.2K
10:15 27.30 27.30 27.30 27.30 6.2K
10:16 27.30 27.30 27.30 27.30 0.6K
10:17 27.29 27.29 27.29 27.29 7.1K
10:18 27.30 27.30 27.30 27.30 0.2K
10:19 27.30 27.30 27.30 27.30 0.2K
10:20 27.29 27.29 27.29 27.29 0.5K
10:22 27.28 27.28 27.28 27.28 0.2K
10:23 27.28 27.28 27.28 27.28 1.3K
10:24 27.29 27.29 27.29 27.29 1.1K
10:26 27.29 27.29 27.29 27.29 0.9K
10:27 27.30 27.30 27.30 27.30 6.4K
10:29 27.29 27.29 27.29 27.29 0.5K
10:31 27.31 27.31 27.30 27.30 4.7K
10:35 27.30 27.30 27.30 27.30 0.1K
10:37 27.31 27.31 27.31 27.31 0.2K
10:38 27.29 27.29 27.29 27.29 0.7K
10:41 27.29 27.29 27.28 27.29 2.5K
10:42 27.28 27.28 27.28 27.28 0.5K
10:43 27.29 27.29 27.29 27.29 0.1K
10:44 27.28 27.28 27.28 27.28 1.1K
10:49 27.28 27.28 27.28 27.28 0.2K
10:50 27.28 27.28 27.28 27.28 0.5K
10:51 27.27 27.27 27.27 27.27 1.0K
10:54 27.27 27.27 27.27 27.27 1.5K
10:57 27.26 27.26 27.26 27.26 2.6K
10:58 27.25 27.25 27.25 27.25 0.6K
10:59 27.26 27.26 27.24 27.24 1.3K
11:00 27.23 27.23 27.23 27.23 0.5K
11:01 27.24 27.24 27.23 27.23 2.4K
11:03 27.24 27.24 27.24 27.24 1.1K
11:04 27.24 27.24 27.24 27.24 0.1K
11:05 27.23 27.24 27.23 27.24 1.3K
11:06 27.24 27.25 27.24 27.25 2.3K
11:08 27.23 27.23 27.23 27.23 0.2K
11:09 27.23 27.23 27.23 27.23 0.8K
11:10 27.24 27.24 27.24 27.24 0.5K
11:11 27.21 27.21 27.21 27.21 2.1K
11:15 27.23 27.23 27.23 27.23 6.0K
11:16 27.22 27.22 27.22 27.22 5.2K
11:20 27.20 27.20 27.20 27.20 0.5K
11:21 27.20 27.21 27.20 27.21 2.0K
11:22 27.19 27.19 27.19 27.19 2.1K
11:25 27.20 27.20 27.20 27.20 6.0K
11:27 27.20 27.21 27.20 27.21 2.4K
11:29 27.21 27.21 27.21 27.21 0.1K
11:30 27.20 27.20 27.20 27.20 0.4K
11:32 27.19 27.19 27.19 27.19 1.7K
11:33 27.18 27.18 27.18 27.18 0.4K
11:36 27.19 27.19 27.19 27.19 0.2K
11:40 27.17 27.17 27.17 27.17 0.5K
11:41 27.17 27.17 27.17 27.17 0.4K
11:43 27.17 27.17 27.17 27.18 1.1K
11:44 27.17 27.17 27.17 27.17 0.7K
11:46 27.17 27.17 27.17 27.17 0.5K
11:47 27.18 27.18 27.18 27.18 0.2K
11:48 27.19 27.20 27.19 27.20 6.7K
11:49 27.20 27.21 27.20 27.21 4.0K
11:52 27.22 27.22 27.22 27.22 0.3K
11:54 27.22 27.22 27.22 27.22 0.1K
11:55 27.23 27.23 27.23 27.23 0.7K
12:01 27.25 27.25 27.25 27.25 1.6K
12:03 27.25 27.25 27.25 27.25 2.7K
12:04 27.26 27.26 27.26 27.26 0.1K
12:06 27.26 27.26 27.26 27.26 1.1K
12:08 27.27 27.27 27.26 27.26 1.0K
12:09 27.26 27.26 27.26 27.26 0.4K
12:10 27.27 27.27 27.27 27.27 1.5K
12:11 27.26 27.27 27.26 27.27 1.8K
12:12 27.27 27.27 27.27 27.27 0.5K
12:13 27.27 27.27 27.26 27.26 11.1K
12:14 27.26 27.26 27.26 27.26 0.1K
12:16 27.28 27.28 27.28 27.28 3.0K
12:18 27.31 27.31 27.29 27.29 3.0K
12:19 27.29 27.29 27.29 27.29 0.1K
12:33 27.24 27.24 27.24 27.24 10.7K
12:34 27.24 27.24 27.24 27.24 3.4K
12:35 27.25 27.25 27.25 27.25 0.5K
12:38 27.25 27.26 27.25 27.26 1.2K
12:40 27.25 27.25 27.25 27.25 0.1K
12:41 27.26 27.26 27.26 27.26 0.7K
12:42 27.26 27.26 27.26 27.26 0.3K
12:43 27.26 27.26 27.26 27.26 4.9K
12:44 27.25 27.25 27.25 27.25 0.1K
12:46 27.26 27.26 27.25 27.25 1.4K
12:47 27.24 27.24 27.24 27.24 0.6K
12:48 27.24 27.24 27.24 27.24 0.2K
12:52 27.21 27.21 27.21 27.21 0.2K
12:56 27.21 27.21 27.21 27.21 1.1K
13:00 27.21 27.21 27.21 27.21 0.9K
13:01 27.18 27.18 27.18 27.18 2.3K
13:06 27.20 27.20 27.20 27.20 0.3K
13:07 27.20 27.20 27.20 27.20 1.0K
13:13 27.20 27.20 27.20 27.20 0.5K
13:15 27.19 27.19 27.19 27.19 1.8K
13:18 27.19 27.19 27.19 27.19 2.0K
13:22 27.21 27.22 27.21 27.22 7.4K
13:23 27.21 27.21 27.21 27.21 1.3K
13:26 27.20 27.20 27.20 27.20 0.4K
13:27 27.20 27.22 27.20 27.22 1.0K
13:29 27.22 27.22 27.22 27.22 1.4K
13:30 27.21 27.22 27.21 27.22 1.2K
13:31 27.23 27.23 27.23 27.23 1.4K
13:32 27.23 27.23 27.22 27.22 0.8K
13:33 27.22 27.23 27.22 27.23 1.8K
13:35 27.21 27.21 27.21 27.21 0.2K
13:36 27.21 27.21 27.21 27.21 0.2K
13:37 27.20 27.20 27.20 27.20 6.6K
13:40 27.20 27.22 27.20 27.22 2.2K
13:41 27.22 27.22 27.22 27.22 1.0K
13:45 27.22 27.22 27.22 27.22 0.3K
13:46 27.21 27.21 27.21 27.21 0.2K
13:47 27.21 27.21 27.21 27.21 2.0K
13:49 27.21 27.21 27.21 27.21 0.8K
13:50 27.20 27.20 27.20 27.20 4.4K
13:57 27.21 27.21 27.21 27.21 0.4K
13:58 27.21 27.21 27.21 27.20 0.6K
14:00 27.22 27.22 27.22 27.22 2.4K
14:03 27.21 27.21 27.21 27.21 0.9K
14:04 27.21 27.21 27.21 27.21 0.7K
14:06 27.21 27.21 27.21 27.21 1.6K
14:10 27.20 27.20 27.20 27.20 1.6K
14:12 27.20 27.20 27.20 27.20 1.6K
14:13 27.21 27.21 27.21 27.21 0.3K
14:14 27.21 27.21 27.21 27.21 0.4K
14:17 27.21 27.21 27.21 27.21 0.5K
14:18 27.21 27.21 27.21 27.21 0.2K
14:19 27.20 27.21 27.20 27.21 8.4K
14:20 27.21 27.21 27.20 27.20 1.7K
14:21 27.19 27.19 27.19 27.19 0.4K
14:22 27.18 27.18 27.18 27.18 1.0K
14:23 27.18 27.19 27.18 27.19 1.8K
14:24 27.18 27.18 27.18 27.18 1.6K
14:25 27.18 27.18 27.18 27.18 2.6K
14:32 27.19 27.19 27.19 27.19 0.5K
14:33 27.19 27.19 27.19 27.19 0.4K
14:34 27.18 27.19 27.18 27.19 3.2K
14:35 27.19 27.19 27.19 27.19 1.2K
14:36 27.19 27.19 27.19 27.19 0.4K
14:37 27.18 27.18 27.18 27.18 0.4K
14:38 27.18 27.18 27.18 27.18 5.0K
14:40 27.18 27.18 27.18 27.18 1.1K
14:41 27.18 27.18 27.18 27.18 0.2K
14:42 27.18 27.19 27.18 27.19 2.4K
14:45 27.20 27.20 27.20 27.20 1.7K
14:47 27.19 27.19 27.19 27.19 1.0K
14:49 27.20 27.20 27.20 27.20 0.6K
14:50 27.20 27.20 27.20 27.20 1.8K
14:54 27.19 27.19 27.19 27.19 1.3K
14:55 27.18 27.18 27.18 27.18 0.2K
14:56 27.17 27.17 27.17 27.17 0.7K
15:02 27.17 27.17 27.16 27.16 1.0K
15:04 27.15 27.17 27.15 27.17 2.5K
15:05 27.17 27.17 27.17 27.17 2.1K
15:06 27.17 27.17 27.17 27.17 0.6K
15:07 27.16 27.16 27.16 27.16 1.3K
15:08 27.16 27.16 27.16 27.16 1.9K
15:09 27.17 27.17 27.17 27.17 0.1K
15:11 27.16 27.17 27.16 27.17 0.5K
15:13 27.17 27.17 27.17 27.17 4.0K
15:15 27.17 27.17 27.17 27.17 0.7K
15:19 27.18 27.18 27.18 27.18 0.2K
15:23 27.18 27.18 27.18 27.18 0.4K
15:26 27.17 27.17 27.17 27.17 0.2K
15:27 27.17 27.17 27.17 27.17 0.2K
15:29 27.18 27.18 27.18 27.18 0.8K
15:30 27.17 27.17 27.17 27.17 0.3K
15:31 27.17 27.17 27.17 27.17 0.4K
15:32 27.16 27.16 27.16 27.16 0.5K
15:33 27.15 27.15 27.15 27.15 0.9K
15:36 27.15 27.15 27.15 27.15 1.0K
15:38 27.15 27.15 27.15 27.15 4.9K
15:40 27.16 27.16 27.16 27.16 3.5K
15:41 27.16 27.16 27.16 27.16 1.4K
15:42 27.13 27.13 27.13 27.13 0.3K
15:43 27.13 27.13 27.13 27.13 0.2K
15:44 27.12 27.12 27.12 27.12 0.5K
15:45 27.12 27.12 27.12 27.12 2.8K
15:46 27.12 27.12 27.11 27.12 15.6K
15:47 27.12 27.12 27.12 27.12 0.5K
15:48 27.11 27.11 27.11 27.11 4.4K
15:49 27.12 27.12 27.12 27.12 2.2K
15:50 27.12 27.12 27.10 27.10 2.1K
15:51 27.12 27.12 27.12 27.12 0.8K
15:53 27.13 27.13 27.13 27.13 2.6K
15:54 27.13 27.13 27.13 27.13 1.8K
15:55 27.14 27.14 27.14 27.14 4.7K
15:56 27.14 27.14 27.13 27.14 2.1K
15:59 27.14 27.14 27.13 27.14 13.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available