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 28.51 28.51 28.51 28.51 9.4K
09:32 28.47 28.47 28.45 28.45 16.6K
09:39 28.46 28.46 28.46 28.46 0.3K
09:43 28.42 28.42 28.42 28.42 19.0K
09:44 28.42 28.42 28.42 28.42 1.1K
09:45 28.42 28.42 28.38 28.38 7.1K
09:46 28.39 28.39 28.39 28.39 0.1K
09:47 28.40 28.40 28.40 28.40 6.9K
09:48 28.41 28.42 28.41 28.42 8.0K
09:53 28.39 28.41 28.39 28.41 2.7K
09:54 28.39 28.39 28.39 28.39 0.5K
09:55 28.38 28.38 28.38 28.38 0.2K
09:56 28.39 28.39 28.39 28.39 9.9K
09:58 28.41 28.41 28.41 28.41 0.7K
09:59 28.41 28.41 28.41 28.41 2.0K
10:00 28.41 28.44 28.41 28.43 14.8K
10:01 28.42 28.43 28.42 28.43 5.6K
10:03 28.42 28.42 28.39 28.39 6.7K
10:04 28.39 28.40 28.39 28.40 4.1K
10:05 28.39 28.39 28.39 28.39 1.5K
10:06 28.39 28.39 28.38 28.38 0.3K
10:08 28.37 28.37 28.36 28.36 0.6K
10:10 28.37 28.39 28.37 28.39 5.2K
10:11 28.40 28.40 28.40 28.40 0.7K
10:12 28.41 28.41 28.41 28.41 0.3K
10:13 28.40 28.40 28.38 28.38 4.6K
10:14 28.38 28.39 28.38 28.39 4.8K
10:15 28.38 28.38 28.38 28.38 1.2K
10:17 28.34 28.34 28.34 28.34 6.6K
10:18 28.34 28.34 28.34 28.34 0.1K
10:21 28.33 28.34 28.33 28.34 11.7K
10:22 28.33 28.33 28.33 28.33 0.7K
10:23 28.32 28.33 28.32 28.33 3.2K
10:24 28.32 28.32 28.32 28.32 1.4K
10:25 28.33 28.33 28.31 28.31 2.2K
10:26 28.31 28.31 28.31 28.30 7.2K
10:27 28.30 28.30 28.30 28.30 3.2K
10:28 28.29 28.30 28.29 28.30 4.1K
10:29 28.29 28.30 28.29 28.30 3.2K
10:30 28.30 28.30 28.30 28.30 4.2K
10:32 28.28 28.28 28.28 28.28 1.4K
10:33 28.27 28.27 28.27 28.27 2.7K
10:34 28.27 28.27 28.27 28.27 5.5K
10:35 28.25 28.25 28.25 28.25 1.2K
10:36 28.26 28.26 28.25 28.25 0.6K
10:37 28.24 28.26 28.24 28.25 6.3K
10:38 28.26 28.26 28.26 28.26 3.3K
10:39 28.26 28.26 28.26 28.26 0.5K
10:40 28.26 28.26 28.25 28.25 0.4K
10:42 28.24 28.24 28.24 28.24 1.3K
10:43 28.24 28.24 28.24 28.24 1.5K
10:44 28.23 28.23 28.23 28.23 0.6K
10:45 28.25 28.26 28.25 28.26 7.7K
10:46 28.26 28.27 28.26 28.27 1.0K
10:47 28.28 28.28 28.28 28.28 1.2K
10:48 28.28 28.28 28.28 28.28 3.4K
10:49 28.27 28.27 28.27 28.27 0.9K
10:51 28.28 28.28 28.28 28.28 0.6K
10:53 28.29 28.30 28.29 28.30 2.7K
10:54 28.30 28.30 28.30 28.30 1.7K
10:56 28.30 28.30 28.30 28.30 6.4K
10:57 28.29 28.29 28.29 28.29 1.9K
10:58 28.30 28.30 28.30 28.30 0.4K
10:59 28.31 28.31 28.30 28.30 2.3K
11:00 28.31 28.31 28.31 28.31 2.2K
11:01 28.31 28.32 28.31 28.32 0.5K
11:02 28.31 28.31 28.31 28.31 6.5K
11:03 28.31 28.31 28.31 28.31 4.4K
11:04 28.31 28.31 28.31 28.31 0.8K
11:05 28.30 28.31 28.30 28.31 4.0K
11:06 28.31 28.31 28.30 28.30 8.1K
11:07 28.30 28.30 28.30 28.30 5.4K
11:08 28.30 28.30 28.30 28.30 2.5K
11:10 28.31 28.31 28.31 28.31 1.5K
11:11 28.32 28.32 28.32 28.32 2.8K
11:12 28.31 28.31 28.31 28.31 0.4K
11:14 28.32 28.32 28.32 28.32 0.9K
11:15 28.31 28.31 28.31 28.31 0.4K
11:18 28.31 28.31 28.31 28.31 1.8K
11:19 28.31 28.32 28.31 28.31 2.8K
11:21 28.32 28.32 28.32 28.32 1.6K
11:22 28.32 28.32 28.32 28.32 0.5K
11:25 28.32 28.33 28.32 28.33 2.5K
11:27 28.34 28.34 28.34 28.34 1.1K
11:28 28.34 28.34 28.34 28.34 0.3K
11:29 28.34 28.34 28.34 28.34 0.9K
11:30 28.35 28.35 28.34 28.34 0.4K
11:31 28.35 28.35 28.35 28.35 0.2K
11:32 28.34 28.34 28.34 28.34 2.0K
11:33 28.34 28.34 28.33 28.34 4.8K
11:34 28.34 28.34 28.34 28.34 4.2K
11:36 28.34 28.34 28.34 28.34 0.5K
11:37 28.34 28.34 28.34 28.34 0.2K
11:38 28.33 28.33 28.32 28.32 1.5K
11:39 28.33 28.33 28.33 28.33 1.7K
11:40 28.32 28.32 28.32 28.32 2.9K
11:41 28.32 28.32 28.31 28.31 7.4K
11:43 28.31 28.31 28.31 28.31 1.7K
11:44 28.30 28.30 28.30 28.30 0.7K
11:45 28.29 28.29 28.29 28.29 6.0K
11:46 28.29 28.29 28.28 28.28 1.3K
11:47 28.29 28.30 28.29 28.30 18.6K
11:48 28.30 28.30 28.29 28.29 1.6K
11:49 28.28 28.28 28.28 28.28 0.4K
11:50 28.28 28.28 28.28 28.28 1.0K
11:54 28.28 28.28 28.28 28.28 0.6K
11:57 28.28 28.28 28.27 28.27 2.0K
12:00 28.28 28.28 28.28 28.28 10.8K
12:01 28.27 28.27 28.27 28.27 0.3K
12:02 28.27 28.27 28.27 28.27 0.8K
12:03 28.27 28.28 28.27 28.27 2.9K
12:04 28.26 28.27 28.26 28.27 2.0K
12:05 28.28 28.28 28.28 28.28 1.4K
12:06 28.27 28.27 28.27 28.27 2.0K
12:08 28.28 28.28 28.28 28.28 1.4K
12:09 28.28 28.28 28.28 28.28 0.2K
12:10 28.29 28.30 28.29 28.30 1.5K
12:12 28.29 28.29 28.29 28.29 6.2K
12:13 28.29 28.29 28.29 28.29 1.2K
12:14 28.28 28.28 28.28 28.28 2.7K
12:15 28.28 28.28 28.28 28.28 3.1K
12:16 28.28 28.28 28.28 28.28 5.5K
12:17 28.28 28.28 28.28 28.28 0.8K
12:18 28.28 28.28 28.28 28.28 3.1K
12:22 28.27 28.27 28.27 28.27 0.2K
12:23 28.26 28.27 28.26 28.27 5.2K
12:24 28.27 28.27 28.27 28.27 2.4K
12:25 28.28 28.29 28.28 28.29 7.2K
12:26 28.29 28.29 28.29 28.29 3.9K
12:28 28.30 28.30 28.30 28.30 1.7K
12:29 28.29 28.29 28.29 28.29 0.7K
12:30 28.29 28.30 28.29 28.30 1.0K
12:31 28.30 28.30 28.30 28.29 1.2K
12:35 28.29 28.29 28.29 28.29 0.8K
12:36 28.29 28.29 28.29 28.29 5.7K
12:38 28.29 28.30 28.29 28.29 3.1K
12:39 28.30 28.30 28.29 28.29 0.7K
12:40 28.29 28.29 28.29 28.29 3.2K
12:42 28.29 28.29 28.29 28.28 0.6K
12:43 28.28 28.28 28.28 28.28 2.4K
12:44 28.29 28.29 28.29 28.29 1.2K
12:45 28.28 28.28 28.27 28.27 1.4K
12:48 28.28 28.28 28.28 28.28 5.0K
12:49 28.28 28.28 28.28 28.28 3.6K
12:50 28.28 28.28 28.28 28.28 3.3K
12:51 28.27 28.27 28.27 28.27 0.3K
12:52 28.28 28.28 28.28 28.28 0.2K
12:53 28.27 28.27 28.27 28.27 1.7K
12:54 28.27 28.27 28.26 28.26 1.6K
12:55 28.27 28.27 28.26 28.26 1.2K
12:56 28.26 28.26 28.26 28.26 1.7K
12:57 28.26 28.26 28.26 28.26 1.2K
13:00 28.25 28.25 28.24 28.24 5.2K
13:02 28.26 28.26 28.26 28.26 6.1K
13:03 28.26 28.26 28.26 28.26 0.1K
13:04 28.26 28.26 28.26 28.26 0.8K
13:05 28.26 28.26 28.25 28.25 5.1K
13:06 28.25 28.25 28.25 28.25 3.9K
13:08 28.25 28.25 28.25 28.25 0.2K
13:09 28.25 28.26 28.25 28.25 4.9K
13:11 28.26 28.26 28.26 28.26 0.4K
13:13 28.25 28.25 28.25 28.25 0.3K
13:14 28.25 28.25 28.25 28.25 0.2K
13:15 28.25 28.25 28.25 28.25 0.5K
13:20 28.25 28.25 28.25 28.25 1.1K
13:21 28.26 28.26 28.26 28.25 2.7K
13:23 28.26 28.26 28.26 28.26 3.1K
13:24 28.27 28.27 28.27 28.27 0.4K
13:25 28.27 28.27 28.27 28.27 0.3K
13:26 28.28 28.28 28.28 28.28 1.3K
13:27 28.28 28.28 28.28 28.28 0.1K
13:29 28.28 28.28 28.28 28.28 1.7K
13:31 28.27 28.27 28.27 28.27 1.3K
13:32 28.28 28.28 28.28 28.28 1.3K
13:33 28.28 28.28 28.28 28.28 5.4K
13:34 28.29 28.29 28.29 28.29 2.4K
13:35 28.28 28.28 28.28 28.28 0.1K
13:36 28.28 28.29 28.28 28.29 0.4K
13:37 28.29 28.29 28.29 28.29 2.5K
13:38 28.30 28.30 28.30 28.30 0.2K
13:39 28.30 28.30 28.30 28.30 1.6K
13:40 28.31 28.31 28.31 28.31 0.8K
13:41 28.30 28.30 28.30 28.30 2.2K
13:42 28.30 28.30 28.30 28.30 2.6K
13:43 28.30 28.30 28.30 28.30 1.5K
13:46 28.31 28.31 28.30 28.30 1.8K
13:47 28.30 28.30 28.30 28.30 0.7K
13:49 28.30 28.30 28.30 28.30 1.0K
13:50 28.30 28.30 28.30 28.30 1.7K
13:51 28.29 28.29 28.29 28.29 11.5K
13:53 28.30 28.30 28.30 28.30 0.2K
13:55 28.30 28.30 28.30 28.30 1.1K
13:57 28.31 28.31 28.31 28.31 0.1K
13:58 28.30 28.30 28.30 28.30 1.8K
14:00 28.30 28.30 28.30 28.30 1.1K
14:01 28.30 28.30 28.30 28.30 0.4K
14:02 28.30 28.31 28.30 28.31 2.1K
14:03 28.31 28.31 28.31 28.31 2.3K
14:06 28.32 28.32 28.32 28.32 0.9K
14:07 28.31 28.31 28.31 28.31 0.9K
14:08 28.31 28.31 28.31 28.31 0.6K
14:09 28.31 28.31 28.31 28.31 0.4K
14:10 28.32 28.32 28.32 28.32 1.3K
14:12 28.33 28.33 28.33 28.33 0.2K
14:13 28.32 28.32 28.32 28.32 1.6K
14:14 28.33 28.33 28.33 28.33 0.9K
14:17 28.33 28.33 28.33 28.33 0.3K
14:18 28.33 28.33 28.32 28.32 0.3K
14:20 28.32 28.32 28.32 28.32 0.2K
14:21 28.32 28.33 28.32 28.33 2.8K
14:22 28.33 28.33 28.33 28.33 1.0K
14:23 28.34 28.34 28.34 28.34 0.8K
14:25 28.33 28.33 28.33 28.33 0.3K
14:26 28.33 28.33 28.33 28.33 2.2K
14:31 28.34 28.34 28.34 28.34 0.4K
14:32 28.34 28.34 28.34 28.34 2.4K
14:33 28.34 28.34 28.34 28.34 0.8K
14:34 28.34 28.34 28.34 28.34 0.6K
14:37 28.34 28.34 28.34 28.34 0.4K
14:38 28.35 28.35 28.35 28.35 4.3K
14:40 28.34 28.34 28.34 28.34 0.2K
14:41 28.35 28.35 28.35 28.35 0.8K
14:44 28.35 28.35 28.35 28.35 0.3K
14:45 28.35 28.36 28.35 28.36 0.3K
14:46 28.36 28.37 28.36 28.37 1.5K
14:48 28.37 28.37 28.37 28.37 0.4K
14:50 28.36 28.36 28.36 28.36 0.6K
14:53 28.35 28.35 28.35 28.35 0.3K
14:54 28.34 28.35 28.34 28.35 0.4K
14:55 28.35 28.35 28.35 28.35 3.8K
14:58 28.35 28.35 28.34 28.35 1.8K
14:59 28.35 28.35 28.35 28.35 2.4K
15:00 28.35 28.35 28.34 28.34 1.2K
15:01 28.34 28.34 28.34 28.34 0.2K
15:03 28.34 28.34 28.34 28.34 0.5K
15:04 28.34 28.34 28.34 28.34 0.6K
15:05 28.33 28.33 28.32 28.32 1.6K
15:06 28.33 28.33 28.33 28.33 0.8K
15:08 28.32 28.32 28.31 28.31 2.8K
15:11 28.31 28.31 28.31 28.31 15.1K
15:13 28.31 28.31 28.30 28.30 4.5K
15:14 28.31 28.31 28.31 28.31 0.2K
15:15 28.30 28.30 28.30 28.30 0.3K
15:16 28.31 28.31 28.30 28.30 3.7K
15:17 28.31 28.31 28.31 28.31 0.5K
15:18 28.31 28.31 28.31 28.31 1.7K
15:21 28.32 28.32 28.32 28.32 0.6K
15:22 28.32 28.32 28.32 28.32 1.2K
15:23 28.31 28.31 28.31 28.31 0.4K
15:24 28.31 28.31 28.31 28.31 0.3K
15:25 28.32 28.32 28.32 28.32 0.7K
15:26 28.32 28.32 28.32 28.32 0.9K
15:27 28.32 28.32 28.31 28.31 1.1K
15:28 28.32 28.32 28.32 28.32 0.7K
15:29 28.32 28.32 28.32 28.32 1.9K
15:34 28.30 28.30 28.30 28.30 0.6K
15:36 28.31 28.32 28.31 28.32 1.2K
15:37 28.31 28.31 28.31 28.31 1.0K
15:38 28.31 28.31 28.31 28.31 0.4K
15:39 28.31 28.31 28.31 28.31 3.5K
15:40 28.30 28.30 28.30 28.30 0.5K
15:41 28.31 28.31 28.31 28.31 0.1K
15:42 28.31 28.31 28.31 28.31 0.5K
15:43 28.31 28.31 28.31 28.31 0.5K
15:44 28.32 28.32 28.32 28.32 1.2K
15:45 28.32 28.32 28.32 28.32 0.8K
15:46 28.33 28.34 28.33 28.34 4.8K
15:47 28.34 28.34 28.34 28.34 3.5K
15:49 28.34 28.34 28.33 28.33 5.5K
15:50 28.34 28.35 28.34 28.34 8.8K
15:51 28.35 28.35 28.35 28.35 0.2K
15:52 28.35 28.35 28.34 28.34 2.3K
15:53 28.35 28.35 28.35 28.35 0.3K
15:54 28.36 28.36 28.36 28.36 6.2K
15:55 28.38 28.38 28.38 28.38 5.9K
15:56 28.36 28.36 28.36 28.36 6.2K
15:57 28.37 28.37 28.37 28.37 0.5K
15:58 28.36 28.36 28.36 28.36 1.3K
15:59 28.36 28.36 28.34 28.34 33.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available