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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 28.18 28.36 28.14 28.33 0.7M
2025-09-25 27.98 28.10 27.85 28.06 0.9M
2025-09-24 28.55 28.56 28.19 28.22 0.8M
2025-09-23 28.65 28.80 28.48 28.51 0.9M
2025-09-22 28.52 28.62 28.40 28.58 0.6M
2025-09-19 28.78 28.78 28.49 28.57 0.8M
2025-09-18 28.58 28.76 28.50 28.71 0.8M
2025-09-17 28.54 28.80 28.20 28.36 0.8M
2025-09-16 28.59 28.59 28.30 28.46 0.6M
2025-09-15 28.54 28.68 28.48 28.50 0.6M
2025-09-12 28.74 28.74 28.42 28.44 0.6M
2025-09-11 28.42 28.80 28.38 28.77 0.7M
2025-09-10 28.43 28.54 28.23 28.35 0.8M
2025-09-09 28.51 28.51 28.23 28.34 0.7M
2025-09-08 28.63 28.63 28.37 28.58 0.7M
2025-09-05 28.60 28.75 28.28 28.53 0.8M
2025-09-04 28.21 28.46 28.10 28.45 0.6M
2025-09-03 28.13 28.23 27.98 28.13 0.7M
2025-09-02 27.94 28.16 27.86 28.15 0.6M
2025-08-29 28.43 28.45 28.16 28.27 0.7M
2025-08-28 28.46 28.47 28.32 28.42 0.6M
2025-08-27 28.25 28.44 28.24 28.36 0.6M
2025-08-26 28.06 28.20 28.03 28.19 0.6M
2025-08-25 28.20 28.25 28.07 28.08 0.5M
2025-08-22 27.66 28.34 27.64 28.24 0.7M
2025-08-21 27.51 27.57 27.41 27.53 0.7M
2025-08-20 27.64 27.68 27.40 27.61 0.6M
2025-08-19 27.76 27.89 27.61 27.71 0.7M
2025-08-18 27.65 27.77 27.57 27.73 0.8M
2025-08-15 27.79 27.79 27.59 27.65 4.0M
2025-08-14 27.82 27.82 27.63 27.75 0.8M
2025-08-13 27.80 28.09 27.68 28.09 0.8M
2025-08-12 27.25 27.72 27.21 27.72 0.6M
2025-08-11 27.20 27.25 27.03 27.06 0.7M
2025-08-08 27.27 27.32 27.09 27.14 0.4M
2025-08-07 27.41 27.41 26.90 27.08 0.8M
2025-08-06 27.23 27.24 27.04 27.19 0.6M
2025-08-05 27.35 27.35 26.99 27.18 0.9M
2025-08-04 27.16 27.34 27.13 27.34 0.5M
2025-08-01 27.21 27.21 26.68 26.96 0.8M
2025-07-31 27.93 28.03 27.48 27.54 0.8M
2025-07-30 28.02 28.22 27.81 27.97 0.8M
2025-07-29 28.05 28.08 27.74 27.85 0.8M
2025-07-28 28.12 28.12 27.89 27.95 0.8M
2025-07-25 27.85 28.03 27.71 28.02 0.5M
2025-07-24 27.83 27.85 27.65 27.66 0.6M
2025-07-23 27.81 27.87 27.70 27.86 0.6M
2025-07-22 27.37 27.62 27.24 27.58 1.3M
2025-07-21 27.63 27.65 27.32 27.33 0.6M
2025-07-18 27.71 27.75 27.49 27.57 0.6M
2025-07-17 27.31 27.68 27.31 27.63 0.7M
2025-07-16 27.19 27.32 26.85 27.29 0.6M
2025-07-15 27.45 27.45 26.98 26.99 0.5M
2025-07-14 27.34 27.42 27.29 27.38 0.6M
2025-07-11 27.44 27.45 27.31 27.34 0.5M
2025-07-10 27.44 27.71 27.41 27.59 0.4M
2025-07-09 27.39 27.43 27.21 27.42 0.4M
2025-07-08 27.23 27.35 27.15 27.25 0.6M
2025-07-07 27.31 27.43 27.03 27.20 0.6M
2025-07-03 27.39 27.51 27.36 27.47 0.7M
2025-07-02 27.05 27.31 26.97 27.30 1.5M
2025-07-01 26.80 27.24 26.79 27.10 0.5M
2025-06-30 26.94 26.94 26.75 26.88 0.4M
2025-06-27 26.81 27.00 26.67 26.86 0.6M
2025-06-26 26.54 26.72 26.50 26.71 0.4M
2025-06-25 26.61 26.61 26.36 26.44 0.5M
2025-06-24 26.41 26.58 26.30 26.55 0.3M
2025-06-23 25.95 26.26 25.71 26.25 0.4M
2025-06-20 26.22 26.22 25.95 26.05 0.7M
2025-06-18 26.09 26.22 25.99 26.05 0.4M
2025-06-17 26.03 26.11 25.90 25.93 0.6M
2025-06-16 26.05 26.28 26.02 26.13 0.3M
2025-06-13 25.98 26.13 25.74 25.83 0.5M
2025-06-12 26.13 26.24 26.04 26.23 0.4M
2025-06-11 26.32 26.40 26.15 26.24 0.7M
2025-06-10 26.28 26.34 26.15 26.27 0.4M
2025-06-09 26.32 26.32 26.06 26.17 0.5M
2025-06-06 26.17 26.22 26.08 26.18 0.4M
2025-06-05 25.92 26.03 25.76 25.88 0.7M
2025-06-04 26.01 26.02 25.87 25.88 0.4M
2025-06-03 25.73 25.98 25.61 25.95 0.5M
2025-06-02 25.58 25.67 25.25 25.66 0.5M
2025-05-30 25.65 25.74 25.45 25.66 0.5M
2025-05-29 25.89 25.89 25.55 25.75 0.5M
2025-05-28 25.88 25.88 25.59 25.60 0.3M
2025-05-27 25.59 25.82 25.41 25.82 0.3M
2025-05-23 25.05 25.31 25.00 25.24 0.4M
2025-05-22 25.34 25.47 25.20 25.34 0.4M
2025-05-21 25.81 25.84 25.31 25.34 0.5M
2025-05-20 26.02 26.08 25.86 25.97 0.2M
2025-05-19 25.80 26.12 25.77 26.07 0.3M
2025-05-16 25.84 26.11 25.80 26.10 0.3M
2025-05-15 25.64 25.84 25.54 25.84 0.3M
2025-05-14 25.74 25.76 25.60 25.71 0.4M
2025-05-13 25.63 25.83 25.59 25.71 0.3M
2025-05-12 25.48 25.55 25.27 25.55 0.3M
2025-05-09 24.70 24.70 24.47 24.54 0.3M
2025-05-08 24.52 24.86 24.44 24.63 0.5M
2025-05-07 24.19 24.37 24.12 24.27 0.8M
2025-05-06 24.09 24.26 23.98 24.05 0.3M
2025-05-05 24.17 24.45 24.13 24.30 0.3M
2025-05-02 24.11 24.36 24.03 24.32 0.4M
2025-05-01 23.73 23.87 23.54 23.64 0.3M
2025-04-30 23.15 23.56 22.92 23.51 0.4M
2025-04-29 23.33 23.50 23.15 23.45 0.6M
2025-04-28 23.35 23.51 23.13 23.37 0.8M
2025-04-25 23.20 23.33 23.07 23.28 0.4M
2025-04-24 22.97 23.38 22.86 23.33 0.5M
2025-04-23 23.11 23.52 22.84 22.90 0.5M
2025-04-22 22.16 22.57 22.14 22.53 0.4M
2025-04-21 22.29 22.29 21.68 21.92 0.4M
2025-04-17 22.33 22.57 22.23 22.42 0.6M
2025-04-16 22.42 22.55 22.01 22.25 0.4M
2025-04-15 22.57 22.83 22.51 22.56 0.4M
2025-04-14 22.75 22.75 22.29 22.58 0.4M
2025-04-11 22.02 22.36 21.65 22.32 0.7M
2025-04-10 22.49 22.49 21.46 22.01 0.8M
2025-04-09 20.84 23.06 20.73 22.93 0.3M
2025-04-08 22.21 22.21 20.73 20.98 0.7M
2025-04-07 20.99 22.23 20.57 21.55 1.0M
2025-04-04 22.24 22.24 21.34 21.61 1.6M
2025-04-03 23.62 23.70 22.51 22.86 1.4M
2025-04-02 23.80 24.49 23.75 24.39 0.7M
2025-04-01 23.89 24.11 23.65 23.99 1.1M
2025-03-31 23.58 24.01 23.37 23.89 0.6M
2025-03-28 24.29 24.29 23.72 23.81 0.4M
2025-03-27 24.37 24.52 24.18 24.35 0.5M
2025-03-26 24.75 24.81 24.41 24.49 0.3M
2025-03-25 24.84 24.86 24.55 24.70 0.3M
2025-03-24 24.48 24.78 24.46 24.73 0.3M
2025-03-21 24.03 24.16 23.87 24.16 0.7M
2025-03-20 24.22 24.42 24.14 24.16 0.3M
2025-03-19 24.03 24.46 24.00 24.34 0.3M
2025-03-18 24.13 24.13 23.91 23.98 0.4M
2025-03-17 23.84 24.23 23.84 24.17 0.3M
2025-03-14 23.69 23.91 23.59 23.89 0.2M
2025-03-13 23.77 23.77 23.26 23.37 0.2M
2025-03-12 24.06 24.06 23.60 23.75 0.2M
2025-03-11 23.88 23.98 23.53 23.73 0.4M
2025-03-10 24.19 24.19 23.66 23.87 0.5M
2025-03-07 24.25 24.48 23.88 24.44 0.1M
2025-03-06 24.47 24.62 24.22 24.31 0.2M
2025-03-05 24.56 24.75 24.30 24.71 0.2M
2025-03-04 24.64 24.84 24.19 24.48 0.2M
2025-03-03 25.48 25.48 24.79 24.88 0.2M
2025-02-28 25.18 25.38 25.01 25.38 0.2M
2025-02-27 25.28 25.42 25.00 25.00 0.1M
2025-02-26 25.37 25.53 25.22 25.26 0.1M
2025-02-25 25.44 25.44 25.10 25.30 0.1M
2025-02-24 25.55 25.55 25.20 25.37 0.1M
2025-02-21 25.92 25.92 25.35 25.43 0.1M
2025-02-20 26.23 26.23 25.82 25.99 0.1M
2025-02-19 26.25 26.34 26.17 26.31 0.1M
2025-02-18 26.20 26.31 26.17 26.30 0.1M
2025-02-14 26.18 26.18 26.08 26.15 0.1M
2025-02-13 25.95 26.00 25.81 26.00 0.1M
2025-02-12 25.78 25.88 25.71 25.85 0.1M
2025-02-11 26.00 26.03 25.92 25.99 0.0M
2025-02-10 26.32 26.32 26.05 26.17 0.1M
2025-02-07 26.40 26.42 26.15 26.18 0.1M
2025-02-06 26.49 26.49 26.19 26.37 0.1M
2025-02-05 26.46 26.46 26.06 26.30 0.1M
2025-02-04 26.03 26.13 26.00 26.08 0.0M
2025-02-03 25.73 26.07 25.59 25.98 0.1M
2025-01-31 26.66 26.66 26.21 26.25 0.1M
2025-01-30 26.50 26.61 26.33 26.47 0.9M
2025-01-29 26.33 26.38 26.11 26.19 0.2M
2025-01-28 26.38 26.38 26.20 26.33 0.0M
2025-01-27 26.28 26.41 26.15 26.30 0.1M
2025-01-24 26.46 26.55 26.42 26.48 0.1M
2025-01-23 26.36 26.49 26.23 26.46 0.1M
2025-01-22 26.52 26.52 26.34 26.37 0.2M
2025-01-21 26.24 26.57 26.24 26.57 0.2M
2025-01-17 26.17 26.17 26.01 26.03 0.1M
2025-01-16 25.82 25.99 25.75 25.98 1.0M