Capital Group Dividend Value ETF (CGDV)

Last Price43.53

Change+0.00 (0.00%)

NYSE · Last Trade: Dec 16th, 6:36 AM EST

Historical Prices For Capital Group Dividend Value ETF (CGDV)

Date Range:

2025-09-16 - 2025-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
12/15/2025	43.65	43.70	43.40	43.53	4,334,731	43.53
12/12/2025	43.80	43.80	43.32	43.46	4,128,199	43.46
12/11/2025	43.64	43.93	43.53	43.90	3,850,849	43.90
12/10/2025	43.30	43.85	43.22	43.78	4,672,076	43.78
12/09/2025	43.51	43.62	43.31	43.33	3,872,373	43.33
12/08/2025	43.74	43.74	43.45	43.54	3,010,937	43.54
12/05/2025	43.73	43.84	43.59	43.64	3,818,817	43.64
12/04/2025	43.71	43.74	43.51	43.67	4,003,210	43.67
12/03/2025	43.43	43.65	43.36	43.62	3,946,272	43.62
12/02/2025	43.52	43.56	43.33	43.44	5,117,921	43.44
12/01/2025	43.59	43.67	43.38	43.42	3,608,999	43.42
11/28/2025	43.65	43.86	43.65	43.84	1,717,819	43.84
11/26/2025	43.45	43.81	43.44	43.67	3,731,956	43.67
11/25/2025	42.82	43.39	42.60	43.32	5,297,370	43.32
11/24/2025	42.42	42.78	42.30	42.68	3,348,503	42.68
11/21/2025	42.07	42.56	41.81	42.26	6,483,181	42.26
11/20/2025	43.03	43.17	41.91	41.94	6,272,011	41.94
11/19/2025	42.38	42.69	42.27	42.50	4,982,661	42.50
11/18/2025	42.43	42.63	42.11	42.35	5,710,173	42.35
11/17/2025	42.74	42.96	42.35	42.54	3,501,900	42.54
11/14/2025	42.45	43.01	42.34	42.88	5,107,067	42.88
11/13/2025	43.30	43.35	42.75	42.85	4,283,992	42.85
11/12/2025	43.49	43.56	43.36	43.47	4,525,613	43.47
11/11/2025	43.18	43.45	43.13	43.37	3,947,041	43.37
11/10/2025	42.92	43.25	42.82	43.22	3,830,786	43.22
11/07/2025	42.27	42.58	41.94	42.58	3,640,044	42.58
11/06/2025	42.59	42.65	42.27	42.34	4,808,093	42.34
11/05/2025	42.47	42.89	42.45	42.58	3,451,816	42.58
11/04/2025	42.40	42.68	42.30	42.45	3,873,113	42.45
11/03/2025	42.82	42.83	42.50	42.75	3,616,600	42.75
10/31/2025	42.79	42.80	42.48	42.66	3,241,714	42.66
10/30/2025	42.94	43.02	42.66	42.67	4,904,179	42.67
10/29/2025	43.26	43.38	42.97	43.19	3,810,341	43.19
10/28/2025	43.40	43.40	43.18	43.24	4,084,784	43.24
10/27/2025	43.17	43.25	43.07	43.22	4,077,794	43.22
10/24/2025	42.89	42.97	42.82	42.85	3,202,984	42.85
10/23/2025	42.38	42.74	42.35	42.65	3,135,139	42.65
10/22/2025	42.40	42.47	42.04	42.28	3,522,902	42.28
10/21/2025	42.33	42.41	42.17	42.32	3,774,029	42.32
10/20/2025	41.98	42.19	41.95	42.14	2,444,074	42.14
10/17/2025	41.52	41.84	41.44	41.77	2,639,078	41.77
10/16/2025	42.02	42.10	41.47	41.68	2,989,914	41.68
10/15/2025	41.98	42.23	41.57	41.90	3,317,403	41.90
10/14/2025	41.49	41.99	41.23	41.77	3,181,183	41.77
10/13/2025	41.72	41.94	41.64	41.83	3,128,820	41.83
10/10/2025	42.40	42.45	41.30	41.33	3,060,673	41.33
10/09/2025	42.64	42.66	42.26	42.36	2,964,895	42.36
10/08/2025	42.38	42.60	42.37	42.59	2,907,533	42.59
10/07/2025	42.48	42.50	42.21	42.34	2,902,236	42.34
10/06/2025	42.33	42.48	42.29	42.43	2,740,169	42.43
10/03/2025	42.43	42.53	42.29	42.34	2,354,377	42.34
10/02/2025	42.38	42.50	42.19	42.37	2,759,633	42.37
10/01/2025	41.85	42.36	41.83	42.29	4,055,879	42.29
9/30/2025	41.79	42.06	41.66	42.03	2,903,372	42.03
9/29/2025	41.99	42.03	41.84	41.93	2,597,659	41.79
9/26/2025	41.78	41.96	41.62	41.84	3,213,812	41.70
9/25/2025	41.76	41.76	41.40	41.59	3,699,840	41.46
9/24/2025	42.14	42.14	41.84	41.92	2,109,059	41.78
9/23/2025	42.20	42.32	42.01	42.12	2,849,776	41.98
9/22/2025	42.02	42.28	41.95	42.21	2,685,464	42.07
9/19/2025	42.10	42.16	41.87	42.11	2,465,840	41.97
9/18/2025	42.00	42.09	41.81	41.97	2,882,048	41.83
9/17/2025	41.93	42.07	41.58	41.85	4,922,551	41.71
9/16/2025	42.06	42.09	41.90	41.96	2,432,258	41.82