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 28.20 28.20 28.20 28.20 10.8K
09:31 28.23 28.23 28.23 28.23 5.9K
09:35 28.20 28.20 28.20 28.20 0.3K
09:36 28.22 28.22 28.22 28.22 0.1K
09:37 28.22 28.23 28.22 28.22 1.0K
09:38 28.23 28.23 28.23 28.23 0.1K
09:41 28.22 28.22 28.22 28.22 0.7K
09:42 28.23 28.24 28.23 28.24 1.0K
09:43 28.24 28.24 28.24 28.24 3.9K
09:45 28.23 28.23 28.23 28.23 2.2K
09:46 28.22 28.22 28.22 28.22 2.8K
09:47 28.20 28.20 28.20 28.20 7.1K
09:48 28.18 28.18 28.18 28.18 2.2K
09:49 28.19 28.20 28.19 28.20 1.2K
09:51 28.18 28.18 28.18 28.18 0.1K
09:52 28.19 28.19 28.19 28.19 0.7K
09:53 28.19 28.19 28.19 28.19 0.6K
09:54 28.19 28.19 28.19 28.19 0.3K
09:55 28.18 28.18 28.18 28.18 0.6K
09:56 28.18 28.18 28.18 28.18 0.2K
09:57 28.19 28.19 28.19 28.19 0.9K
09:58 28.19 28.19 28.19 28.19 0.2K
10:00 28.20 28.20 28.20 28.20 1.7K
10:01 28.18 28.20 28.18 28.20 3.1K
10:02 28.19 28.19 28.19 28.19 0.2K
10:03 28.18 28.18 28.18 28.18 3.4K
10:06 28.19 28.19 28.19 28.19 0.2K
10:07 28.20 28.20 28.20 28.20 6.4K
10:08 28.21 28.21 28.21 28.21 0.8K
10:09 28.21 28.22 28.21 28.22 0.3K
10:10 28.21 28.21 28.21 28.21 1.7K
10:11 28.20 28.21 28.20 28.21 1.9K
10:12 28.19 28.19 28.19 28.19 2.0K
10:13 28.19 28.19 28.18 28.18 10.8K
10:14 28.20 28.20 28.20 28.20 1.1K
10:17 28.21 28.21 28.21 28.21 9.6K
10:19 28.21 28.21 28.21 28.21 0.3K
10:20 28.21 28.21 28.21 28.21 2.3K
10:21 28.20 28.21 28.20 28.21 3.1K
10:22 28.21 28.21 28.19 28.19 9.7K
10:23 28.19 28.20 28.19 28.20 0.4K
10:24 28.20 28.20 28.20 28.20 0.2K
10:26 28.20 28.20 28.20 28.20 2.6K
10:27 28.20 28.20 28.20 28.20 7.0K
10:29 28.21 28.22 28.21 28.22 1.1K
10:31 28.22 28.22 28.22 28.22 0.7K
10:32 28.22 28.22 28.22 28.22 5.0K
10:34 28.22 28.23 28.22 28.23 2.2K
10:35 28.23 28.23 28.22 28.22 2.9K
10:36 28.22 28.22 28.22 28.22 0.4K
10:38 28.23 28.23 28.23 28.23 0.3K
10:39 28.22 28.22 28.22 28.22 1.1K
10:40 28.22 28.22 28.21 28.21 2.4K
10:42 28.21 28.21 28.21 28.21 2.6K
10:43 28.20 28.20 28.20 28.20 1.1K
10:44 28.21 28.21 28.21 28.21 4.4K
10:45 28.21 28.21 28.21 28.21 6.3K
10:46 28.20 28.20 28.20 28.20 1.3K
10:48 28.19 28.20 28.19 28.20 7.7K
10:49 28.21 28.21 28.21 28.21 3.7K
10:51 28.21 28.21 28.21 28.21 1.0K
10:52 28.20 28.20 28.20 28.20 0.1K
10:53 28.21 28.21 28.21 28.20 0.8K
10:55 28.20 28.21 28.20 28.21 4.9K
10:58 28.21 28.21 28.21 28.21 0.4K
11:00 28.20 28.20 28.20 28.20 7.5K
11:04 28.20 28.20 28.20 28.20 2.0K
11:05 28.20 28.20 28.20 28.20 0.8K
11:06 28.20 28.20 28.20 28.20 0.4K
11:10 28.20 28.20 28.20 28.20 2.0K
11:11 28.20 28.20 28.19 28.19 4.4K
11:14 28.20 28.20 28.20 28.20 1.5K
11:15 28.20 28.20 28.20 28.20 2.4K
11:18 28.20 28.20 28.20 28.20 0.1K
11:19 28.19 28.19 28.19 28.19 0.4K
11:20 28.19 28.20 28.19 28.19 1.1K
11:22 28.19 28.19 28.19 28.19 5.2K
11:27 28.20 28.20 28.20 28.20 3.6K
11:28 28.20 28.20 28.20 28.20 1.2K
11:30 28.20 28.20 28.20 28.20 1.7K
11:32 28.19 28.19 28.19 28.19 0.4K
11:35 28.20 28.20 28.20 28.20 0.1K
11:37 28.19 28.19 28.19 28.19 0.7K
11:39 28.19 28.19 28.19 28.19 3.5K
11:42 28.18 28.18 28.18 28.18 0.6K
11:44 28.18 28.18 28.18 28.18 1.9K
11:45 28.19 28.19 28.19 28.19 0.4K
11:47 28.17 28.18 28.17 28.18 0.4K
11:48 28.18 28.18 28.17 28.17 2.4K
11:50 28.16 28.16 28.16 28.16 1.2K
11:51 28.16 28.16 28.16 28.16 1.6K
11:53 28.17 28.17 28.17 28.17 0.6K
11:55 28.17 28.17 28.17 28.17 0.3K
11:59 28.17 28.17 28.17 28.17 2.9K
12:04 28.17 28.17 28.17 28.17 2.0K
12:05 28.17 28.17 28.17 28.17 0.7K
12:06 28.17 28.17 28.16 28.16 1.0K
12:08 28.17 28.18 28.17 28.18 2.8K
12:09 28.18 28.18 28.18 28.18 0.6K
12:14 28.17 28.17 28.17 28.17 0.7K
12:15 28.18 28.18 28.18 28.18 0.4K
12:17 28.16 28.16 28.16 28.16 5.0K
12:18 28.16 28.16 28.16 28.16 0.6K
12:19 28.16 28.16 28.15 28.15 0.7K
12:20 28.16 28.17 28.16 28.17 0.4K
12:24 28.18 28.18 28.18 28.18 24.1K
12:25 28.18 28.18 28.18 28.18 6.2K
12:26 28.18 28.18 28.18 28.18 1.0K
12:27 28.19 28.19 28.19 28.19 0.2K
12:29 28.18 28.18 28.18 28.18 0.8K
12:30 28.18 28.18 28.18 28.18 2.1K
12:33 28.18 28.18 28.18 28.18 3.7K
12:36 28.18 28.18 28.18 28.18 3.0K
12:37 28.18 28.18 28.18 28.18 0.4K
12:38 28.17 28.17 28.17 28.17 0.2K
12:40 28.18 28.18 28.18 28.18 0.1K
12:41 28.18 28.18 28.18 28.17 0.7K
12:46 28.18 28.18 28.18 28.18 1.1K
12:49 28.18 28.18 28.18 28.18 2.4K
12:50 28.18 28.18 28.18 28.18 1.8K
12:51 28.18 28.18 28.18 28.18 0.5K
12:52 28.18 28.18 28.17 28.17 0.7K
12:53 28.18 28.18 28.18 28.18 5.2K
12:54 28.17 28.18 28.17 28.18 1.4K
12:55 28.18 28.18 28.18 28.18 1.6K
12:56 28.18 28.19 28.18 28.19 2.0K
12:58 28.19 28.19 28.19 28.18 0.2K
13:01 28.19 28.19 28.18 28.18 1.3K
13:02 28.18 28.18 28.18 28.18 3.7K
13:03 28.18 28.18 28.18 28.18 7.0K
13:04 28.18 28.18 28.16 28.16 4.8K
13:06 28.17 28.17 28.17 28.17 0.9K
13:07 28.17 28.17 28.17 28.17 2.8K
13:10 28.18 28.18 28.18 28.18 2.0K
13:11 28.18 28.18 28.18 28.18 3.6K
13:12 28.18 28.18 28.18 28.18 1.1K
13:13 28.18 28.18 28.18 28.18 1.6K
13:14 28.18 28.18 28.18 28.18 3.3K
13:15 28.18 28.18 28.18 28.18 0.4K
13:17 28.17 28.17 28.17 28.17 1.0K
13:18 28.18 28.18 28.17 28.17 2.8K
13:21 28.17 28.17 28.17 28.17 0.2K
13:22 28.16 28.16 28.16 28.16 3.6K
13:23 28.16 28.16 28.16 28.16 0.3K
13:24 28.16 28.16 28.16 28.16 0.4K
13:25 28.16 28.17 28.16 28.16 1.1K
13:28 28.15 28.15 28.15 28.15 4.2K
13:29 28.16 28.16 28.16 28.16 0.1K
13:30 28.16 28.17 28.16 28.17 6.7K
13:31 28.16 28.16 28.16 28.16 0.4K
13:34 28.16 28.16 28.16 28.16 0.6K
13:36 28.16 28.16 28.16 28.16 0.2K
13:37 28.16 28.16 28.16 28.15 0.8K
13:38 28.15 28.15 28.15 28.15 0.8K
13:41 28.13 28.13 28.13 28.13 7.5K
13:45 28.15 28.15 28.15 28.15 0.6K
13:50 28.15 28.15 28.15 28.15 2.2K
13:54 28.16 28.16 28.16 28.16 0.5K
13:55 28.15 28.16 28.15 28.16 2.3K
13:56 28.15 28.15 28.15 28.15 1.8K
14:00 28.15 28.15 28.14 28.14 0.8K
14:01 28.14 28.14 28.14 28.14 0.1K
14:02 28.15 28.15 28.15 28.15 1.6K
14:03 28.15 28.15 28.15 28.15 3.8K
14:06 28.16 28.16 28.16 28.16 1.5K
14:08 28.17 28.17 28.17 28.17 2.4K
14:11 28.17 28.17 28.16 28.16 3.0K
14:12 28.16 28.16 28.16 28.16 0.3K
14:13 28.17 28.18 28.17 28.17 2.4K
14:15 28.17 28.17 28.17 28.17 0.9K
14:16 28.16 28.16 28.16 28.16 1.7K
14:17 28.16 28.16 28.16 28.16 0.3K
14:18 28.16 28.16 28.16 28.16 0.2K
14:19 28.16 28.16 28.16 28.16 0.8K
14:20 28.15 28.15 28.15 28.15 9.4K
14:22 28.14 28.14 28.14 28.14 0.3K
14:23 28.13 28.13 28.13 28.13 1.4K
14:26 28.14 28.14 28.14 28.14 0.5K
14:31 28.14 28.14 28.14 28.14 0.7K
14:32 28.14 28.14 28.14 28.14 0.4K
14:33 28.14 28.14 28.14 28.14 0.4K
14:38 28.15 28.15 28.15 28.15 2.3K
14:40 28.14 28.14 28.14 28.14 0.3K
14:41 28.15 28.15 28.15 28.15 1.3K
14:42 28.15 28.15 28.15 28.15 0.1K
14:44 28.15 28.15 28.15 28.15 3.7K
14:46 28.14 28.14 28.14 28.14 0.1K
14:47 28.14 28.15 28.14 28.15 7.1K
14:49 28.15 28.15 28.15 28.15 0.3K
14:50 28.15 28.15 28.15 28.15 0.7K
14:52 28.15 28.15 28.15 28.15 2.6K
14:53 28.16 28.16 28.16 28.16 0.7K
14:54 28.15 28.15 28.15 28.15 0.2K
14:55 28.15 28.15 28.15 28.15 2.1K
14:59 28.15 28.15 28.15 28.15 5.5K
15:00 28.15 28.15 28.15 28.15 0.7K
15:01 28.15 28.15 28.15 28.15 0.8K
15:02 28.14 28.14 28.14 28.14 0.7K
15:03 28.14 28.14 28.13 28.13 0.3K
15:05 28.14 28.14 28.14 28.14 1.9K
15:07 28.14 28.14 28.13 28.13 3.3K
15:08 28.13 28.14 28.13 28.14 7.1K
15:09 28.13 28.13 28.13 28.13 1.5K
15:14 28.14 28.14 28.13 28.14 1.1K
15:15 28.14 28.14 28.13 28.13 0.5K
15:16 28.12 28.12 28.12 28.12 3.4K
15:18 28.12 28.12 28.11 28.11 0.9K
15:20 28.11 28.11 28.11 28.11 1.9K
15:21 28.11 28.11 28.11 28.11 0.6K
15:22 28.11 28.11 28.11 28.11 2.1K
15:23 28.11 28.11 28.11 28.11 5.5K
15:27 28.12 28.12 28.12 28.12 0.2K
15:30 28.12 28.12 28.12 28.12 4.8K
15:31 28.12 28.12 28.12 28.11 0.9K
15:32 28.11 28.11 28.11 28.11 9.3K
15:33 28.11 28.12 28.11 28.12 2.9K
15:34 28.11 28.11 28.11 28.11 1.8K
15:36 28.11 28.11 28.11 28.11 2.9K
15:43 28.11 28.11 28.11 28.11 0.3K
15:44 28.11 28.11 28.11 28.11 0.4K
15:47 28.11 28.11 28.11 28.11 0.2K
15:48 28.10 28.10 28.10 28.10 0.1K
15:49 28.10 28.10 28.10 28.10 2.9K
15:50 28.12 28.13 28.12 28.13 5.4K
15:51 28.11 28.11 28.11 28.11 0.3K
15:52 28.11 28.12 28.11 28.12 7.5K
15:53 28.12 28.12 28.12 28.12 0.4K
15:54 28.12 28.12 28.12 28.12 2.2K
15:55 28.12 28.12 28.11 28.11 0.8K
15:56 28.10 28.10 28.10 28.10 0.9K
15:57 28.09 28.09 28.09 28.09 2.9K
15:59 28.08 28.08 28.07 28.08 11.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available