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 28.21 28.21 28.18 28.19 23.8K
09:32 28.17 28.17 28.17 28.17 0.1K
09:33 28.16 28.16 28.16 28.16 3.0K
09:35 28.17 28.17 28.17 28.17 2.0K
09:36 28.17 28.17 28.17 28.17 6.2K
09:37 28.19 28.19 28.19 28.19 6.6K
09:40 28.20 28.20 28.20 28.20 0.1K
09:41 28.21 28.21 28.21 28.21 0.2K
09:43 28.23 28.23 28.22 28.22 0.3K
09:45 28.22 28.22 28.22 28.22 1.6K
09:46 28.22 28.22 28.21 28.21 1.0K
09:49 28.19 28.20 28.19 28.20 4.9K
09:52 28.21 28.21 28.21 28.21 0.2K
09:53 28.22 28.22 28.21 28.21 4.9K
09:54 28.21 28.21 28.21 28.21 1.6K
09:56 28.21 28.21 28.21 28.21 6.9K
09:59 28.21 28.21 28.21 28.21 9.1K
10:01 28.21 28.21 28.21 28.21 0.8K
10:02 28.19 28.19 28.19 28.19 1.4K
10:03 28.19 28.19 28.19 28.19 7.0K
10:04 28.16 28.16 28.16 28.16 6.2K
10:05 28.14 28.14 28.14 28.14 0.9K
10:06 28.14 28.14 28.14 28.14 0.2K
10:07 28.14 28.14 28.14 28.14 3.7K
10:08 28.12 28.12 28.12 28.12 0.3K
10:09 28.12 28.12 28.11 28.11 6.1K
10:10 28.10 28.10 28.10 28.10 9.5K
10:11 28.12 28.12 28.12 28.12 8.4K
10:12 28.13 28.14 28.13 28.14 3.8K
10:14 28.14 28.14 28.12 28.12 2.9K
10:15 28.12 28.12 28.11 28.11 4.6K
10:16 28.12 28.12 28.11 28.11 0.7K
10:17 28.10 28.12 28.10 28.12 1.2K
10:18 28.11 28.11 28.11 28.11 4.1K
10:22 28.13 28.13 28.13 28.13 0.4K
10:23 28.14 28.14 28.14 28.14 6.9K
10:24 28.15 28.15 28.15 28.15 0.5K
10:25 28.17 28.17 28.17 28.17 0.9K
10:27 28.15 28.16 28.15 28.15 1.5K
10:28 28.15 28.15 28.15 28.15 0.4K
10:29 28.18 28.18 28.18 28.18 2.3K
10:31 28.19 28.19 28.19 28.19 4.3K
10:32 28.21 28.21 28.21 28.21 0.2K
10:33 28.20 28.20 28.19 28.19 7.1K
10:34 28.19 28.19 28.19 28.19 0.5K
10:35 28.19 28.19 28.19 28.19 0.3K
10:36 28.19 28.19 28.19 28.19 0.5K
10:37 28.20 28.20 28.20 28.20 1.8K
10:39 28.21 28.21 28.21 28.21 1.1K
10:40 28.21 28.21 28.21 28.21 1.6K
10:41 28.22 28.22 28.22 28.22 0.9K
10:43 28.21 28.22 28.21 28.22 0.9K
10:44 28.21 28.21 28.21 28.21 0.6K
10:45 28.20 28.22 28.20 28.22 3.5K
10:46 28.21 28.23 28.21 28.23 2.5K
10:48 28.23 28.23 28.23 28.23 2.1K
10:49 28.24 28.24 28.24 28.24 3.1K
10:50 28.23 28.24 28.23 28.24 1.8K
10:51 28.22 28.23 28.22 28.23 1.4K
10:53 28.23 28.23 28.23 28.23 0.9K
10:55 28.21 28.22 28.21 28.21 1.9K
10:56 28.21 28.22 28.20 28.21 3.4K
10:57 28.20 28.20 28.20 28.20 0.3K
10:58 28.21 28.21 28.20 28.20 2.9K
11:00 28.22 28.23 28.22 28.23 1.4K
11:03 28.23 28.24 28.23 28.24 0.7K
11:04 28.23 28.23 28.23 28.23 1.1K
11:05 28.24 28.24 28.24 28.24 0.3K
11:06 28.23 28.23 28.23 28.23 2.5K
11:07 28.24 28.24 28.23 28.23 2.3K
11:08 28.23 28.23 28.23 28.23 0.8K
11:09 28.23 28.24 28.23 28.24 1.0K
11:10 28.24 28.24 28.24 28.24 0.1K
11:11 28.23 28.23 28.23 28.23 1.3K
11:12 28.23 28.23 28.23 28.23 0.3K
11:14 28.23 28.23 28.23 28.23 0.7K
11:15 28.24 28.24 28.24 28.24 8.7K
11:16 28.25 28.25 28.25 28.25 1.0K
11:20 28.25 28.25 28.25 28.25 3.1K
11:21 28.26 28.26 28.26 28.26 0.6K
11:24 28.26 28.26 28.25 28.25 6.4K
11:27 28.28 28.28 28.28 28.28 1.2K
11:28 28.28 28.28 28.28 28.28 0.6K
11:29 28.27 28.27 28.27 28.27 0.5K
11:30 28.27 28.27 28.27 28.27 6.1K
11:32 28.27 28.27 28.27 28.27 0.4K
11:33 28.27 28.27 28.27 28.27 1.1K
11:37 28.28 28.28 28.28 28.28 3.8K
11:38 28.28 28.28 28.28 28.28 0.7K
11:39 28.27 28.27 28.27 28.27 0.3K
11:42 28.29 28.29 28.29 28.29 0.6K
11:43 28.30 28.30 28.29 28.29 0.7K
11:44 28.29 28.29 28.29 28.29 0.6K
11:49 28.30 28.30 28.30 28.30 0.6K
11:50 28.30 28.30 28.30 28.30 3.9K
11:54 28.31 28.31 28.31 28.31 1.2K
11:56 28.30 28.30 28.30 28.30 1.6K
11:58 28.29 28.29 28.29 28.29 0.5K
11:59 28.30 28.30 28.30 28.29 4.6K
12:00 28.30 28.30 28.30 28.30 1.3K
12:01 28.30 28.30 28.30 28.30 0.5K
12:02 28.30 28.31 28.30 28.31 1.2K
12:05 28.29 28.29 28.29 28.29 6.4K
12:06 28.29 28.29 28.29 28.29 7.7K
12:08 28.29 28.29 28.29 28.29 0.5K
12:09 28.29 28.29 28.29 28.29 0.3K
12:10 28.29 28.29 28.29 28.29 0.3K
12:11 28.30 28.30 28.30 28.30 0.9K
12:12 28.30 28.30 28.30 28.30 2.1K
12:14 28.30 28.30 28.30 28.30 1.0K
12:17 28.30 28.30 28.30 28.30 1.1K
12:19 28.31 28.31 28.31 28.31 3.4K
12:26 28.30 28.30 28.30 28.30 2.4K
12:31 28.30 28.31 28.30 28.31 1.5K
12:33 28.30 28.30 28.29 28.29 5.5K
12:34 28.29 28.29 28.29 28.29 0.5K
12:35 28.29 28.29 28.29 28.29 3.8K
12:37 28.29 28.29 28.29 28.29 0.8K
12:40 28.28 28.28 28.28 28.28 0.3K
12:42 28.28 28.28 28.28 28.28 1.0K
12:43 28.27 28.27 28.27 28.27 0.4K
12:45 28.28 28.29 28.28 28.29 1.6K
12:47 28.29 28.29 28.29 28.29 1.2K
12:51 28.28 28.28 28.28 28.28 3.0K
12:52 28.28 28.29 28.28 28.29 5.6K
12:54 28.29 28.30 28.29 28.30 4.1K
12:55 28.29 28.29 28.29 28.29 0.2K
12:56 28.29 28.30 28.29 28.30 0.2K
12:57 28.29 28.29 28.29 28.29 0.4K
12:58 28.29 28.29 28.29 28.29 0.6K
12:59 28.29 28.29 28.29 28.29 0.4K
13:00 28.28 28.29 28.28 28.29 1.2K
13:01 28.29 28.29 28.29 28.29 0.5K
13:02 28.31 28.31 28.31 28.31 3.5K
13:03 28.31 28.31 28.31 28.31 0.3K
13:04 28.30 28.31 28.30 28.31 3.1K
13:05 28.31 28.31 28.31 28.31 0.5K
13:07 28.31 28.31 28.31 28.31 4.9K
13:09 28.32 28.32 28.32 28.32 0.5K
13:12 28.31 28.31 28.31 28.31 1.1K
13:13 28.32 28.32 28.31 28.31 13.6K
13:14 28.31 28.31 28.31 28.31 1.2K
13:18 28.32 28.32 28.32 28.32 0.8K
13:19 28.32 28.32 28.32 28.32 0.7K
13:20 28.33 28.33 28.33 28.33 0.6K
13:21 28.32 28.32 28.32 28.32 3.4K
13:22 28.33 28.33 28.32 28.32 1.2K
13:24 28.33 28.33 28.33 28.33 0.2K
13:29 28.33 28.33 28.33 28.33 0.5K
13:32 28.32 28.32 28.32 28.32 1.6K
13:33 28.32 28.32 28.32 28.32 0.4K
13:43 28.34 28.34 28.34 28.34 2.3K
13:44 28.35 28.35 28.35 28.35 1.0K
13:46 28.34 28.34 28.34 28.34 0.5K
13:48 28.35 28.35 28.35 28.35 2.0K
13:49 28.35 28.35 28.35 28.35 2.0K
13:51 28.35 28.36 28.35 28.36 2.2K
13:56 28.37 28.37 28.37 28.37 0.8K
13:57 28.37 28.37 28.37 28.37 0.2K
13:58 28.37 28.37 28.37 28.37 1.8K
13:59 28.37 28.37 28.37 28.37 2.1K
14:00 28.37 28.37 28.37 28.37 2.8K
14:01 28.37 28.38 28.37 28.38 4.9K
14:05 28.36 28.36 28.36 28.36 2.4K
14:06 28.37 28.37 28.37 28.37 0.6K
14:09 28.36 28.36 28.36 28.36 1.4K
14:15 28.38 28.38 28.38 28.38 1.0K
14:16 28.38 28.38 28.38 28.38 0.7K
14:18 28.38 28.38 28.38 28.38 1.1K
14:19 28.38 28.38 28.38 28.38 0.6K
14:20 28.38 28.38 28.38 28.38 0.9K
14:21 28.37 28.37 28.37 28.37 2.6K
14:22 28.37 28.37 28.37 28.37 0.8K
14:24 28.36 28.36 28.36 28.36 1.6K
14:25 28.36 28.36 28.36 28.36 0.8K
14:32 28.38 28.38 28.38 28.38 5.3K
14:33 28.38 28.38 28.38 28.38 4.5K
14:34 28.38 28.38 28.38 28.38 0.4K
14:35 28.38 28.38 28.38 28.38 0.6K
14:36 28.38 28.38 28.37 28.37 1.4K
14:37 28.37 28.37 28.37 28.37 0.7K
14:38 28.37 28.37 28.37 28.37 0.2K
14:39 28.37 28.37 28.35 28.35 1.2K
14:41 28.36 28.36 28.36 28.36 3.2K
14:42 28.36 28.36 28.36 28.36 1.4K
14:43 28.36 28.36 28.36 28.36 5.8K
14:44 28.35 28.36 28.35 28.36 2.6K
14:45 28.34 28.36 28.34 28.36 0.6K
14:46 28.36 28.36 28.36 28.36 0.4K
14:47 28.36 28.36 28.36 28.36 0.9K
14:50 28.36 28.36 28.36 28.36 0.2K
14:51 28.36 28.36 28.36 28.36 0.2K
14:53 28.36 28.36 28.36 28.36 0.4K
14:55 28.36 28.36 28.36 28.36 8.8K
14:56 28.36 28.36 28.36 28.36 2.6K
14:57 28.36 28.36 28.35 28.36 3.6K
14:58 28.36 28.36 28.36 28.36 0.7K
14:59 28.36 28.37 28.36 28.37 2.2K
15:00 28.37 28.37 28.37 28.37 0.5K
15:01 28.37 28.37 28.37 28.37 2.9K
15:02 28.36 28.38 28.36 28.38 6.9K
15:03 28.37 28.38 28.37 28.38 2.5K
15:04 28.38 28.38 28.38 28.38 3.1K
15:05 28.38 28.38 28.38 28.38 0.4K
15:06 28.38 28.38 28.38 28.38 6.3K
15:07 28.39 28.39 28.39 28.39 25.7K
15:08 28.39 28.39 28.39 28.39 5.8K
15:09 28.39 28.39 28.39 28.39 3.3K
15:10 28.39 28.39 28.39 28.39 0.2K
15:11 28.39 28.40 28.39 28.39 7.0K
15:12 28.39 28.40 28.39 28.40 1.9K
15:13 28.40 28.40 28.40 28.40 0.2K
15:14 28.40 28.40 28.40 28.40 8.0K
15:15 28.40 28.40 28.40 28.40 0.1K
15:16 28.40 28.40 28.40 28.40 4.6K
15:17 28.40 28.40 28.40 28.40 1.1K
15:18 28.40 28.40 28.39 28.39 1.9K
15:19 28.39 28.39 28.39 28.39 0.4K
15:21 28.40 28.40 28.40 28.40 0.3K
15:22 28.40 28.40 28.40 28.40 2.1K
15:23 28.40 28.40 28.40 28.40 0.3K
15:24 28.40 28.40 28.40 28.40 0.1K
15:25 28.40 28.40 28.40 28.40 4.9K
15:26 28.40 28.40 28.40 28.40 0.2K
15:27 28.40 28.40 28.40 28.40 0.7K
15:28 28.40 28.40 28.40 28.40 0.9K
15:29 28.40 28.40 28.40 28.40 0.9K
15:35 28.40 28.40 28.40 28.40 3.5K
15:36 28.40 28.40 28.40 28.40 1.0K
15:37 28.41 28.41 28.41 28.41 0.8K
15:38 28.41 28.41 28.41 28.41 0.2K
15:39 28.41 28.41 28.40 28.41 5.5K
15:41 28.41 28.41 28.41 28.41 0.6K
15:42 28.42 28.42 28.42 28.42 5.9K
15:44 28.42 28.42 28.42 28.42 0.4K
15:45 28.41 28.41 28.41 28.41 14.2K
15:46 28.41 28.41 28.41 28.41 0.2K
15:47 28.41 28.41 28.41 28.41 0.1K
15:48 28.41 28.42 28.41 28.42 0.8K
15:49 28.41 28.41 28.41 28.41 1.5K
15:50 28.42 28.43 28.41 28.42 14.4K
15:51 28.43 28.43 28.43 28.43 0.4K
15:52 28.43 28.43 28.43 28.43 4.1K
15:53 28.44 28.44 28.43 28.43 4.1K
15:54 28.44 28.45 28.44 28.45 5.3K
15:55 28.45 28.46 28.45 28.45 4.6K
15:56 28.44 28.44 28.44 28.44 0.4K
15:57 28.44 28.45 28.44 28.45 1.0K
15:58 28.46 28.46 28.46 28.46 2.1K
15:59 28.46 28.46 28.45 28.45 19.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available