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 28.06 28.06 28.03 28.03 5.5K
09:32 28.06 28.06 28.06 28.06 0.6K
09:33 28.07 28.07 28.07 28.07 1.7K
09:37 28.07 28.07 28.07 28.07 0.6K
09:39 28.09 28.09 28.09 28.09 7.0K
09:42 28.10 28.10 28.10 28.10 6.3K
09:43 28.11 28.14 28.11 28.14 1.8K
09:45 28.16 28.16 28.16 28.16 0.8K
09:49 28.10 28.10 28.10 28.10 9.1K
10:03 28.14 28.14 28.14 28.14 0.2K
10:07 28.15 28.15 28.15 28.15 0.5K
10:09 28.16 28.16 28.16 28.16 0.9K
10:10 28.16 28.16 28.16 28.16 1.3K
10:12 28.19 28.19 28.19 28.18 0.4K
10:14 28.19 28.19 28.19 28.19 0.6K
10:15 28.19 28.19 28.19 28.19 1.4K
10:16 28.19 28.19 28.19 28.19 0.5K
10:17 28.20 28.20 28.20 28.20 0.7K
10:18 28.20 28.20 28.19 28.18 6.0K
10:20 28.18 28.18 28.18 28.18 0.5K
10:21 28.18 28.18 28.18 28.17 0.4K
10:22 28.19 28.19 28.19 28.19 0.9K
10:23 28.20 28.20 28.20 28.20 2.4K
10:25 28.20 28.20 28.20 28.20 0.6K
10:29 28.16 28.17 28.16 28.17 0.5K
10:30 28.17 28.17 28.17 28.17 1.3K
10:32 28.17 28.17 28.16 28.16 0.9K
10:34 28.16 28.16 28.16 28.16 0.6K
10:35 28.17 28.17 28.17 28.17 0.2K
10:36 28.18 28.18 28.16 28.16 1.4K
10:37 28.16 28.16 28.16 28.16 0.2K
10:39 28.17 28.17 28.17 28.17 0.2K
10:40 28.15 28.15 28.15 28.15 0.6K
10:41 28.16 28.16 28.16 28.16 1.7K
10:42 28.14 28.14 28.14 28.14 0.3K
10:43 28.15 28.15 28.15 28.15 0.2K
10:46 28.14 28.14 28.14 28.14 0.2K
10:47 28.13 28.13 28.13 28.13 1.0K
10:49 28.14 28.15 28.14 28.15 2.2K
10:50 28.14 28.14 28.14 28.14 0.6K
10:51 28.14 28.15 28.14 28.15 28.4K
10:53 28.15 28.15 28.15 28.15 0.3K
10:56 28.15 28.15 28.15 28.15 0.1K
10:57 28.15 28.15 28.15 28.15 2.4K
10:59 28.16 28.16 28.16 28.16 0.5K
11:01 28.15 28.16 28.15 28.16 4.9K
11:05 28.16 28.16 28.16 28.17 3.5K
11:06 28.15 28.15 28.15 28.15 1.3K
11:07 28.16 28.16 28.16 28.16 0.3K
11:08 28.16 28.16 28.16 28.16 1.5K
11:11 28.15 28.15 28.14 28.14 0.5K
11:13 28.15 28.16 28.15 28.16 9.5K
11:17 28.15 28.15 28.15 28.15 2.7K
11:18 28.14 28.14 28.14 28.14 0.4K
11:19 28.15 28.15 28.15 28.15 2.7K
11:20 28.16 28.16 28.16 28.16 1.2K
11:21 28.15 28.15 28.15 28.15 0.3K
11:23 28.14 28.14 28.14 28.14 0.1K
11:25 28.14 28.14 28.14 28.14 1.0K
11:26 28.13 28.13 28.13 28.13 0.1K
11:28 28.13 28.13 28.13 28.13 0.1K
11:29 28.13 28.13 28.13 28.13 0.3K
11:31 28.14 28.14 28.14 28.14 0.2K
11:36 28.13 28.13 28.13 28.13 1.8K
11:37 28.14 28.14 28.14 28.14 1.5K
11:39 28.14 28.14 28.14 28.14 2.4K
11:40 28.14 28.14 28.13 28.13 1.7K
11:43 28.14 28.14 28.14 28.14 0.3K
11:44 28.14 28.14 28.14 28.14 0.9K
11:51 28.13 28.14 28.13 28.14 0.6K
11:52 28.14 28.14 28.14 28.14 1.9K
12:00 28.16 28.16 28.15 28.16 2.2K
12:02 28.15 28.15 28.14 28.14 3.0K
12:03 28.15 28.16 28.15 28.16 2.9K
12:05 28.15 28.15 28.15 28.15 3.3K
12:09 28.15 28.15 28.15 28.15 0.7K
12:10 28.15 28.15 28.15 28.15 0.7K
12:12 28.15 28.15 28.15 28.15 0.6K
12:21 28.17 28.17 28.17 28.17 1.0K
12:22 28.18 28.18 28.17 28.17 0.7K
12:23 28.18 28.18 28.18 28.18 1.8K
12:25 28.15 28.15 28.15 28.15 0.6K
12:26 28.16 28.16 28.16 28.16 1.3K
12:33 28.18 28.19 28.18 28.19 4.0K
12:35 28.17 28.17 28.17 28.17 0.6K
12:37 28.19 28.19 28.19 28.19 0.5K
12:41 28.19 28.19 28.19 28.19 0.9K
12:42 28.19 28.19 28.19 28.19 0.5K
12:43 28.20 28.20 28.20 28.20 2.0K
12:44 28.20 28.20 28.20 28.20 0.1K
12:45 28.20 28.20 28.20 28.20 0.3K
12:48 28.19 28.19 28.19 28.19 1.5K
12:49 28.18 28.18 28.18 28.18 0.3K
12:51 28.18 28.18 28.18 28.18 0.2K
12:56 28.18 28.18 28.18 28.18 0.1K
12:59 28.19 28.19 28.19 28.19 1.6K
13:04 28.18 28.18 28.18 28.18 2.6K
13:05 28.19 28.19 28.19 28.19 2.5K
13:06 28.19 28.19 28.19 28.19 0.6K
13:07 28.19 28.19 28.19 28.19 1.6K
13:10 28.18 28.18 28.17 28.17 3.3K
13:12 28.18 28.18 28.18 28.18 0.1K
13:13 28.18 28.18 28.18 28.18 0.8K
13:14 28.18 28.19 28.18 28.19 1.0K
13:15 28.17 28.17 28.17 28.17 1.8K
13:18 28.17 28.17 28.16 28.16 1.2K
13:19 28.16 28.16 28.16 28.16 0.3K
13:20 28.16 28.16 28.16 28.16 4.5K
13:23 28.16 28.16 28.16 28.16 0.3K
13:26 28.18 28.18 28.18 28.18 3.9K
13:27 28.18 28.18 28.18 28.18 1.1K
13:28 28.18 28.18 28.18 28.17 0.8K
13:29 28.18 28.18 28.18 28.18 0.2K
13:30 28.18 28.18 28.18 28.18 1.2K
13:31 28.18 28.18 28.18 28.18 0.6K
13:33 28.17 28.17 28.17 28.17 0.4K
13:35 28.17 28.17 28.17 28.17 1.2K
13:41 28.16 28.16 28.16 28.16 1.5K
13:42 28.15 28.15 28.15 28.15 0.6K
13:44 28.15 28.15 28.15 28.15 0.4K
13:45 28.17 28.17 28.16 28.16 3.5K
13:46 28.15 28.16 28.15 28.16 6.7K
13:49 28.17 28.17 28.17 28.17 2.4K
13:51 28.18 28.18 28.18 28.18 2.7K
13:52 28.16 28.16 28.16 28.16 0.4K
13:54 28.16 28.16 28.15 28.15 0.6K
13:55 28.15 28.15 28.15 28.15 1.2K
13:56 28.16 28.16 28.16 28.16 3.2K
13:58 28.16 28.16 28.16 28.16 0.7K
14:01 28.18 28.18 28.18 28.18 0.4K
14:03 28.15 28.17 28.15 28.17 1.2K
14:05 28.16 28.16 28.16 28.16 0.2K
14:08 28.16 28.16 28.16 28.16 1.2K
14:11 28.16 28.16 28.16 28.16 1.6K
14:12 28.15 28.15 28.15 28.15 0.3K
14:13 28.15 28.15 28.15 28.15 0.2K
14:16 28.15 28.15 28.15 28.15 1.4K
14:17 28.15 28.15 28.15 28.15 0.5K
14:18 28.14 28.14 28.14 28.14 0.7K
14:22 28.15 28.15 28.14 28.14 2.8K
14:23 28.14 28.14 28.14 28.14 0.4K
14:26 28.15 28.15 28.15 28.15 4.1K
14:27 28.14 28.14 28.14 28.14 0.2K
14:30 28.15 28.15 28.15 28.15 0.2K
14:33 28.16 28.16 28.16 28.16 1.8K
14:36 28.15 28.15 28.15 28.15 0.8K
14:38 28.15 28.15 28.15 28.15 0.5K
14:39 28.15 28.15 28.15 28.15 1.4K
14:40 28.16 28.16 28.16 28.16 0.5K
14:42 28.16 28.16 28.16 28.16 2.0K
14:44 28.16 28.16 28.16 28.16 0.5K
14:45 28.16 28.16 28.16 28.16 0.5K
14:47 28.16 28.16 28.16 28.16 2.2K
14:48 28.15 28.15 28.15 28.15 0.7K
14:52 28.15 28.15 28.15 28.15 0.3K
14:53 28.15 28.15 28.15 28.15 0.8K
14:55 28.17 28.17 28.17 28.17 2.9K
14:56 28.17 28.17 28.16 28.16 1.4K
14:57 28.17 28.17 28.17 28.17 2.0K
14:58 28.17 28.17 28.17 28.17 0.1K
14:59 28.17 28.17 28.17 28.17 0.1K
15:01 28.16 28.16 28.16 28.16 0.6K
15:04 28.16 28.16 28.16 28.16 5.8K
15:05 28.15 28.15 28.15 28.15 3.7K
15:07 28.15 28.15 28.15 28.15 0.2K
15:08 28.16 28.16 28.16 28.16 0.4K
15:10 28.17 28.17 28.16 28.17 1.1K
15:11 28.16 28.16 28.16 28.16 1.8K
15:12 28.15 28.15 28.15 28.15 2.5K
15:13 28.15 28.15 28.15 28.15 0.2K
15:15 28.16 28.16 28.16 28.16 0.2K
15:16 28.16 28.16 28.16 28.16 0.9K
15:21 28.17 28.17 28.17 28.17 2.3K
15:22 28.18 28.18 28.18 28.18 1.9K
15:25 28.18 28.18 28.18 28.17 3.0K
15:26 28.18 28.18 28.18 28.18 0.3K
15:30 28.18 28.18 28.18 28.18 3.4K
15:31 28.18 28.18 28.18 28.18 11.6K
15:32 28.18 28.18 28.18 28.18 2.0K
15:33 28.18 28.18 28.18 28.18 0.2K
15:34 28.18 28.18 28.18 28.18 0.5K
15:38 28.16 28.16 28.16 28.16 0.1K
15:39 28.16 28.16 28.16 28.16 9.7K
15:40 28.16 28.16 28.15 28.15 26.7K
15:41 28.15 28.15 28.15 28.15 197.2K
15:43 28.14 28.14 28.14 28.14 0.8K
15:44 28.15 28.15 28.15 28.15 0.7K
15:45 28.14 28.14 28.14 28.14 5.8K
15:48 28.16 28.16 28.16 28.16 3.0K
15:49 28.15 28.15 28.15 28.15 2.1K
15:50 28.15 28.17 28.15 28.17 1.3K
15:51 28.18 28.18 28.18 28.18 0.4K
15:53 28.18 28.18 28.18 28.18 0.5K
15:54 28.18 28.18 28.18 28.18 0.3K
15:55 28.19 28.19 28.19 28.19 5.7K
15:56 28.20 28.20 28.20 28.20 6.8K
15:57 28.20 28.20 28.20 28.20 2.1K
15:58 28.20 28.20 28.20 28.20 0.4K
15:59 28.20 28.20 28.18 28.19 13.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available