Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Nasdaq Real Time Price USD

Capital Group Short Duration Income ETF (CGSD)

25.76
-0.01
(-0.02%)
At close: April 9 at 3:59:51 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202525.7425.7725.6325.7625.76295,500
Apr 8, 202525.7725.8025.7325.7725.77418,800
Apr 7, 202525.8525.8725.7025.8025.80450,000
Apr 4, 202525.9325.9325.8425.8825.88525,500
Apr 3, 202525.8925.9025.8625.8925.89355,400
Apr 2, 202525.8325.8325.7925.8125.81243,000
Apr 1, 202525.8325.8325.8025.8225.82175,300
Mar 31, 202525.8325.8325.7925.8125.81353,600
Mar 28, 2025 0.09 Dividend
Mar 28, 202525.7925.8225.7725.8225.82192,800
Mar 27, 202525.8625.8625.8425.8525.76184,600
Mar 26, 202525.8525.8525.8325.8425.75157,800
Mar 25, 202525.8625.8625.8425.8625.77185,500
Mar 24, 202525.8625.8625.8325.8425.75441,600
Mar 21, 202525.8825.9425.8525.8825.79103,000
Mar 20, 202525.8825.8825.8425.8425.75262,500
Mar 19, 202525.8125.8525.7925.8525.76450,200
Mar 18, 202525.8125.8225.8025.8125.72195,200
Mar 17, 202525.8225.8325.8025.8125.72237,100
Mar 14, 202525.8425.8925.8025.8225.73297,800
Mar 13, 202525.8225.8425.8025.8425.75443,600
Mar 12, 202525.8525.8525.8125.8225.73412,100
Mar 11, 202525.8725.8725.8325.8425.75254,000
Mar 10, 202525.8625.8725.8325.8725.78554,400
Mar 7, 202525.8425.8525.8225.8325.74349,800
Mar 6, 202525.8325.8425.8125.8425.75282,900
Mar 5, 202525.8525.8525.8125.8225.73443,500
Mar 4, 202525.8625.8625.8125.8325.74332,600
Mar 3, 202525.8125.8325.8025.8325.74344,600
Feb 28, 2025 0.09 Dividend
Feb 28, 202525.8025.8225.7825.8225.73300,500
Feb 27, 202525.8625.8625.8425.8625.68148,900
Feb 26, 202525.8625.8825.8325.8725.69171,200
Feb 25, 202525.8525.8725.8425.8625.68230,600
Feb 24, 202525.7625.8325.7625.8125.63203,300
Feb 21, 202525.7625.8125.7625.8025.62169,600
Feb 20, 202525.7725.8425.7525.7725.59224,600
Feb 19, 202525.7525.7825.7325.7625.58252,800
Feb 18, 202525.8125.8125.7325.7425.56237,900
Feb 14, 202525.7725.7725.7325.7525.57168,400
Feb 13, 202525.8325.8325.7025.7325.55248,200
Feb 12, 202525.6625.6725.6525.6725.48175,300
Feb 11, 202525.7025.7125.6925.7125.53209,000
Feb 10, 202525.7325.7325.7025.7125.53259,200
Feb 7, 202525.7225.7225.6825.7125.53327,800
Feb 6, 202525.6825.7325.6825.7325.55274,900
Feb 5, 202525.7325.7425.7225.7325.55364,900
Feb 4, 202525.7125.7125.6825.7125.53392,200
Feb 3, 202525.8825.8825.6825.7025.52261,500
Jan 31, 2025 0.08 Dividend
Jan 31, 202525.7725.7725.6825.7025.52183,000
Jan 30, 202525.8025.8025.7625.7825.52284,700
Jan 29, 202525.7825.7825.7525.7725.51159,700
Jan 28, 202525.7825.7825.7525.7825.52406,200
Jan 27, 202525.7825.7825.7525.7825.52424,500
Jan 24, 202525.8825.8825.7025.7325.47373,500
Jan 23, 202525.7225.7225.6825.6925.43224,900
Jan 22, 202525.7225.7225.6825.7125.45421,900
Jan 21, 202525.7425.7425.6925.7025.44237,700
Jan 17, 202525.7025.7125.6825.7125.45633,600
Jan 16, 202525.6725.7025.6525.6925.43357,900
Jan 15, 202525.6825.7125.6525.7125.45296,600
Jan 14, 202525.6125.6625.5825.6025.34334,000
Jan 13, 202525.7725.7725.5825.5925.33193,600
Jan 10, 202525.7025.7025.5825.5925.33418,500
Jan 8, 202525.6125.6425.6125.6425.38249,600
Jan 7, 202525.6425.6425.6125.6225.36861,800
Jan 6, 202525.6825.6825.6225.6325.37710,300
Jan 3, 202525.6225.6425.6225.6325.37834,700
Jan 2, 202525.6525.6525.6225.6325.37393,700
Dec 31, 202425.6725.6725.6125.6425.38481,100
Dec 30, 202425.6225.6425.6225.6425.38367,600
Dec 27, 202425.5925.6025.5725.5825.32126,200
Dec 26, 202425.5825.5925.5525.5825.32356,900
Dec 24, 2024 0.13 Dividend
Dec 24, 202425.5825.5825.5525.5825.32181,200
Dec 23, 202425.7125.7125.6825.7025.32311,000
Dec 20, 202425.7125.7225.7025.7125.33273,000
Dec 19, 202425.6525.6925.6525.6725.29204,900
Dec 18, 202425.7325.7525.6625.6625.28285,900
Dec 17, 202425.7425.7425.7125.7325.35175,300
Dec 16, 202425.7325.7425.7125.7425.35240,100
Dec 13, 202425.7525.7525.7125.7125.33196,600
Dec 12, 202425.7425.8725.7325.7525.36278,900
Dec 11, 202425.7725.7725.7325.7425.35138,200
Dec 10, 202425.7625.7625.7325.7525.36171,300
Dec 9, 202425.7425.7625.7425.7525.36164,100
Dec 6, 202425.7625.7625.7425.7525.36152,900
Dec 5, 202425.7025.7325.6925.7225.34208,300
Dec 4, 202425.7125.7425.6925.7325.35119,200
Dec 3, 202425.7225.7225.6825.7025.32159,600
Dec 2, 202425.8425.8425.6725.7025.32216,900
Nov 29, 2024 0.09 Dividend
Nov 29, 202425.6825.7225.6725.7025.3233,900
Nov 27, 202425.7525.7625.7325.7625.29151,400
Nov 26, 202425.7225.7225.7025.7225.2597,300
Nov 25, 202425.7325.7425.7025.7325.26201,500
Nov 22, 202425.6925.6925.6525.6725.20108,500
Nov 21, 202425.6925.6925.6625.6725.20219,100
Nov 20, 202425.6825.7025.6725.6725.20236,900
Nov 19, 202425.6925.7025.6725.6825.21601,200
Nov 18, 202425.6625.6825.6525.6825.21383,000
Nov 15, 202425.6625.6725.6125.6625.19218,500
Nov 14, 202425.6725.6825.6325.6525.17150,300
Nov 13, 202425.6725.6725.6325.6425.17156,500
Nov 12, 202425.6325.6525.6125.6325.16199,300
Nov 11, 202425.6725.6725.6425.6425.17179,300
Nov 8, 202425.6925.7125.6825.6925.22304,800
Nov 7, 202425.6725.6925.6525.6825.21282,600
Nov 6, 202425.6425.6425.5925.6225.15429,600
Nov 5, 202425.6625.6725.6325.6625.18137,100
Nov 4, 202425.6625.6825.6525.6625.19410,600
Nov 1, 202425.6625.6625.6225.6325.16291,900
Oct 31, 2024 0.11 Dividend
Oct 31, 202425.6325.6525.6225.6425.17204,800
Oct 30, 202425.7825.8025.7625.7625.18223,300
Oct 29, 202425.7825.7825.7325.7825.19170,400
Oct 28, 202425.7825.7925.7525.7625.18169,900
Oct 25, 202425.7925.8025.7725.7825.19151,300
Oct 24, 202425.8125.8125.7725.7825.19374,700
Oct 23, 202425.7825.7825.7625.7625.18237,600
Oct 22, 202425.8125.8125.7725.7925.20230,600
Oct 21, 202425.8125.8125.7725.7725.19225,700
Oct 18, 202425.8225.8325.8025.8225.23199,700
Oct 17, 202425.8025.8125.7825.7925.20144,100
Oct 16, 202425.8225.8325.8025.8125.22245,500
Oct 15, 202425.8325.8325.8125.8225.23110,300
Oct 14, 202425.7925.8025.7725.7925.2075,900
Oct 11, 202425.7925.8025.7725.8025.21196,700
Oct 10, 202425.7725.7725.7425.7725.18122,500
Oct 9, 202425.7725.7725.7425.7425.16201,600
Oct 8, 202425.7725.7925.7425.7725.18188,700
Oct 7, 202425.7925.7925.7525.7525.17165,700
Oct 4, 202425.8525.8525.7925.8125.22151,700
Oct 3, 202425.9025.9025.8725.8825.29175,800
Oct 2, 202425.8825.9125.8825.9025.31316,000
Oct 1, 202425.9825.9825.8925.9125.32253,500
Sep 30, 202425.9225.9325.8925.9125.32255,800
Sep 27, 2024 0.08 Dividend
Sep 27, 202425.8825.9225.8825.9125.32219,900
Sep 26, 202426.0026.0125.9825.9925.32273,300
Sep 25, 202426.0026.0125.9926.0025.33250,900
Sep 24, 202426.0126.0125.9826.0125.34215,500
Sep 23, 202425.9625.9925.9625.9825.31157,200
Sep 20, 202426.0026.0025.9425.9825.31181,600
Sep 19, 202425.9525.9725.9425.9725.30202,900
Sep 18, 202425.9525.9725.9025.9325.26239,600
Sep 17, 202425.9925.9925.9325.9425.27363,800
Sep 16, 202425.9625.9725.9425.9625.29311,900
Sep 13, 202425.9325.9425.9125.9325.26302,200
Sep 12, 202425.9325.9325.8725.8925.22176,100
Sep 11, 202425.8825.9225.8725.9025.23600,800
Sep 10, 202425.9025.9225.8825.9025.23137,200
Sep 9, 202425.8625.8925.8625.8925.22118,300
Sep 6, 202425.8425.8825.8125.8525.19165,900
Sep 5, 202425.8325.8425.8125.8225.15193,400
Sep 4, 202425.7825.8225.7725.7925.12188,100
Sep 3, 202425.7625.7825.7625.7825.11239,500
Aug 30, 202425.7325.7425.7225.7425.08203,500
Aug 29, 202425.8425.8525.8325.8525.18209,600
Aug 28, 202425.8425.8525.8425.8525.18142,800
Aug 27, 202425.8325.8425.8125.8425.17196,100
Aug 26, 202425.8425.8525.8225.8325.16123,300
Aug 23, 202425.8125.8225.7625.8225.15162,700
Aug 22, 202425.7925.7925.7725.7725.10240,900
Aug 21, 202425.7825.8125.7725.8025.13154,200
Aug 20, 202425.7725.7725.7325.7525.08130,000
Aug 19, 202425.7325.7425.7225.7325.07133,900
Aug 16, 202425.7625.7625.7025.7225.06262,300
Aug 15, 202425.7425.7425.7025.7225.05106,900
Aug 14, 202425.8425.8425.7625.7725.1099,700
Aug 13, 202425.8125.8125.7525.7525.08182,300
Aug 12, 202425.7025.7525.6925.7325.06113,700
Aug 9, 202425.7225.7225.7025.7125.05142,400
Aug 8, 202425.7125.7225.6825.7225.05121,300
Aug 7, 202425.7825.7825.7025.7225.06177,100
Aug 6, 202425.8025.8325.7125.7525.08402,800
Aug 5, 202425.8725.8725.7525.7525.08180,700
Aug 2, 202425.7325.8025.7225.7725.10313,300
Aug 1, 202425.6225.6625.5925.6625.00385,900
Jul 31, 2024 0.12 Dividend
Jul 31, 202425.5625.6325.5425.6324.97131,100
Jul 30, 202425.6625.6825.6525.6824.90223,000
Jul 29, 202425.7225.7225.6525.6624.88206,700
Jul 26, 202425.6825.6825.6425.6724.89218,200
Jul 25, 202425.6525.6525.6225.6324.85147,200
Jul 24, 202425.7425.7425.6125.6124.84361,400
Jul 23, 202425.6225.6225.5825.6124.83327,800
Jul 22, 202425.6125.6125.5725.5924.81138,700
Jul 19, 202425.4125.5925.4125.5724.8092,800
Jul 18, 202425.6625.6625.5725.5824.80177,000
Jul 17, 202425.6125.6125.5725.5924.81123,500
Jul 16, 202425.6225.6225.5925.6224.84135,500
Jul 15, 202425.6525.6525.5925.6024.82326,400
Jul 12, 202425.5725.5925.5625.5924.81229,900
Jul 11, 202425.5725.5725.5425.5524.78129,400
Jul 10, 202425.5225.5225.4825.5024.7394,500
Jul 9, 202425.4825.5025.4625.5024.73142,500
Jul 8, 202425.5425.5425.4625.4824.71191,600
Jul 5, 202425.5325.5325.4525.4924.72173,000
Jul 3, 202425.4125.4725.4125.4724.7078,600
Jul 2, 202425.4525.4525.4025.4224.65146,400
Jul 1, 202425.4125.4125.3825.3924.62140,700
Jun 28, 202425.4125.4325.3925.4124.64294,600
Jun 27, 2024 0.08 Dividend
Jun 27, 202425.4425.4425.3825.3924.62323,600
Jun 26, 202425.5125.5125.4325.4824.63281,200
Jun 25, 202425.5025.5025.4625.4824.6371,200
Jun 24, 202425.5325.5325.4625.4724.62110,900
Jun 21, 202425.5025.5025.4525.4624.61127,400
Jun 20, 202425.5425.5425.4325.4524.60130,800
Jun 18, 202425.4625.4825.4625.4724.62156,700
Jun 17, 202425.4325.4425.4225.4324.58521,700
Jun 14, 202425.4725.4825.4425.4724.62140,300
Jun 13, 202425.5325.5325.4525.4624.61118,200
Jun 12, 202425.4825.5025.4425.4624.61240,600
Jun 11, 202425.4225.4425.3925.4424.59159,100
Jun 10, 202425.4025.4025.3525.3824.53213,900
Jun 7, 202425.4625.4625.3525.3624.51141,200
Jun 6, 202425.5025.5025.4125.4324.58100,800
Jun 5, 202425.4425.4425.3825.4324.58277,600
Jun 4, 202425.4225.4225.3825.4124.56168,100
Jun 3, 202425.5125.5125.3625.4024.5579,800
May 31, 2024 0.10 Dividend
May 31, 202425.3325.3725.3325.3624.51145,500
May 30, 202425.4025.4225.4025.4224.4795,500
May 29, 202425.4025.4025.3625.3824.4492,400
May 28, 202425.4525.4525.3625.3824.44106,800
May 24, 202425.4225.4225.3725.4024.4577,400
May 23, 202425.4325.4325.3625.3924.4469,700
May 22, 202425.4125.4225.4025.4224.4783,900
May 21, 202425.4325.4325.4125.4324.4976,200
May 20, 202425.3925.4125.3925.4124.461,875,800
May 17, 202425.4725.4725.4025.4124.46147,900
May 16, 202425.4925.4925.4225.4324.4876,500
May 15, 202425.4425.4825.4125.4824.5385,500
May 14, 202425.4025.4025.3625.4024.45118,400
May 13, 202425.3725.3825.3625.3824.4472,300
May 10, 202425.3925.3925.3525.3624.42123,900
May 9, 202425.4225.4225.3625.3824.44101,700
May 8, 202425.4425.4425.3525.4024.45141,500
May 7, 202425.4025.4025.3525.3724.43118,800
May 6, 202425.4525.4525.3525.3724.43273,200
May 3, 202425.4025.4025.3325.3724.43244,600
May 2, 202425.3125.3125.2725.2924.35143,100
May 1, 202425.3225.3225.2125.2624.32116,700
Apr 30, 2024 0.11 Dividend
Apr 30, 202425.2825.2825.2125.2124.27100,500
Apr 29, 202425.3625.3825.3425.3624.3163,400
Apr 26, 202425.3725.3725.3325.3424.3084,300
Apr 25, 202425.3325.3425.3025.3324.28213,100
Apr 24, 202425.3525.3625.3325.3424.3090,000
Apr 23, 202425.3525.3825.3125.3624.3183,400
Apr 22, 202425.3625.3625.3225.3324.2875,000
Apr 19, 202425.3325.3325.3025.3224.2779,800
Apr 18, 202425.3025.3525.2725.3024.25217,100
Apr 17, 202425.4325.4325.3125.3624.3181,900
Apr 16, 202425.3125.3125.2825.2924.2473,200
Apr 15, 202425.3325.3325.2625.3024.2586,900
Apr 12, 202425.4725.4725.3225.3324.2950,400
Apr 11, 202425.3425.3425.2925.3124.2694,500
Apr 10, 202425.3525.3525.2825.3024.2598,300

Related Tickers