Capital Group Dividend Value ETF (CGDV)

36.89Last Price

+0.16 (0.42%)Change

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2025	36.63	36.78	36.56	36.73	2,134,410	36.73
2/03/2025	36.26	36.73	36.16	36.58	4,561,425	36.58
1/31/2025	37.04	37.15	36.72	36.75	4,062,029	36.75
1/30/2025	36.74	37.01	36.67	36.92	2,718,845	36.92
1/29/2025	36.60	36.72	36.46	36.54	2,610,337	36.54
1/28/2025	36.78	36.85	36.61	36.69	2,252,645	36.69
1/27/2025	36.26	36.62	36.21	36.62	2,999,673	36.62
1/24/2025	36.63	36.73	36.55	36.64	2,188,393	36.64
1/23/2025	36.40	36.60	36.35	36.60	2,857,502	36.60
1/22/2025	36.38	36.38	36.22	36.23	2,777,294	36.23
1/21/2025	35.99	36.31	35.99	36.30	2,484,831	36.30
1/17/2025	35.80	35.91	35.73	35.82	2,464,550	35.82
1/16/2025	35.62	35.64	35.45	35.53	3,104,083	35.53
1/15/2025	35.57	35.66	35.44	35.54	2,171,031	35.54
1/14/2025	35.15	35.22	34.91	35.19	2,311,436	35.19
1/13/2025	34.83	35.06	34.76	35.05	3,077,558	35.05
1/10/2025	35.30	35.48	34.90	34.95	2,799,554	34.95
1/08/2025	35.42	35.52	35.28	35.50	3,014,711	35.50
1/07/2025	35.71	35.76	35.38	35.49	3,353,591	35.49
1/06/2025	35.75	35.89	35.56	35.65	3,378,483	35.65
1/03/2025	35.46	35.59	35.30	35.54	2,524,981	35.54
1/02/2025	35.50	35.59	35.04	35.25	4,125,249	35.25
12/31/2024	35.29	0.00	35.29	35.26	0	35.26
12/30/2024	35.31	35.44	35.05	35.29	3,262,407	35.29
12/27/2024	35.76	35.81	35.48	35.67	2,453,953	35.67
12/26/2024	35.76	35.99	35.73	35.90	1,726,518	35.90
12/24/2024	35.85	36.06	35.77	36.06	1,180,714	35.88
12/23/2024	35.58	35.81	35.41	35.78	2,514,785	35.60
12/20/2024	35.05	35.86	35.05	35.60	2,755,794	35.42
12/19/2024	35.40	35.53	35.15	35.16	3,944,814	34.98
12/18/2024	36.16	36.20	35.13	35.17	2,229,909	34.99
12/17/2024	36.27	36.27	36.10	36.16	2,225,649	35.97
12/16/2024	36.44	36.53	36.33	36.36	1,965,194	36.17
12/13/2024	36.35	36.40	36.25	36.32	1,807,219	36.13
12/12/2024	36.40	36.41	36.19	36.20	2,753,835	36.01
12/11/2024	36.58	36.58	36.40	36.42	1,636,696	36.23
12/10/2024	36.53	36.53	36.34	36.41	1,596,862	36.22
12/09/2024	36.72	36.77	36.49	36.53	1,448,157	36.34
12/06/2024	36.74	36.76	36.58	36.67	1,567,763	36.48
12/05/2024	36.96	36.97	36.63	36.65	1,568,888	36.46
12/04/2024	36.96	36.96	36.78	36.93	1,965,983	36.74
12/03/2024	36.94	36.96	36.79	36.84	2,307,938	36.65
12/02/2024	36.99	37.04	36.80	36.91	1,664,285	36.72
11/29/2024	36.85	37.08	36.85	37.04	676,846	36.85
11/27/2024	36.97	37.03	36.79	36.81	1,457,174	36.62
11/26/2024	36.89	36.94	36.68	36.91	1,884,757	36.72
11/25/2024	36.75	36.95	36.70	36.86	1,831,854	36.67
11/22/2024	36.39	36.59	36.37	36.58	2,148,425	36.39
11/21/2024	36.30	36.44	36.07	36.36	2,594,933	36.17
11/20/2024	36.09	36.19	35.88	36.17	2,074,064	35.98
11/19/2024	35.96	36.11	35.80	36.04	1,590,364	35.86
11/18/2024	36.00	36.17	35.93	36.11	1,624,549	35.92
11/15/2024	36.16	36.23	35.89	35.97	3,185,655	35.79
11/14/2024	36.60	36.60	36.24	36.30	1,774,448	36.11
11/13/2024	36.67	36.72	36.55	36.60	1,981,206	36.41
11/12/2024	36.95	36.98	36.56	36.65	1,882,950	36.46
11/11/2024	37.07	37.13	36.94	36.98	1,441,691	36.79
11/08/2024	36.95	37.14	36.91	37.05	1,605,571	36.86
11/07/2024	37.02	37.08	36.86	36.93	2,002,181	36.74
11/06/2024	36.95	36.97	36.59	36.92	2,561,594	36.73
11/05/2024	35.86	36.07	35.77	36.07	1,538,917	35.88