Capital Group Dividend Value ETF (CGDV)

Historical Prices For Capital Group Dividend Value ETF (CGDV)

Date Range:

2025-01-22 - 2025-04-22

Date	Open	High	Low	Close	Volume	Adjusted Close
4/21/2025	33.32	33.32	32.51	32.83	3,883,237	32.83
4/17/2025	33.60	33.76	33.37	33.50	2,947,133	33.50
4/16/2025	33.92	34.11	33.34	33.62	4,005,507	33.62
4/15/2025	34.26	34.47	34.08	34.14	2,862,242	34.14
4/14/2025	34.52	34.61	33.95	34.22	2,908,539	34.22
4/11/2025	33.45	34.13	33.20	33.97	4,416,994	33.97
4/10/2025	33.94	33.94	32.61	33.47	5,139,431	33.47
4/09/2025	31.69	34.65	31.56	34.50	8,613,877	34.50
4/08/2025	33.36	33.57	31.50	31.93	6,324,884	31.93
4/07/2025	31.29	32.82	30.94	32.19	9,421,026	32.19
4/04/2025	33.61	33.70	32.31	32.33	7,755,049	32.33
4/03/2025	34.95	35.07	34.37	34.41	5,820,366	34.41
4/02/2025	35.48	35.95	35.41	35.84	2,617,742	35.84
4/01/2025	35.53	35.84	35.33	35.73	2,314,856	35.73
3/31/2025	35.12	35.75	34.97	35.64	2,309,655	35.64
3/28/2025	36.07	36.09	35.45	35.47	3,613,595	35.47
3/27/2025	36.13	36.32	35.98	36.11	2,857,742	36.11
3/26/2025	36.54	36.60	36.15	36.23	2,541,140	36.23
3/25/2025	36.62	36.65	36.41	36.54	2,613,746	36.54
3/24/2025	36.41	36.51	36.26	36.47	2,368,509	36.47
3/21/2025	35.87	36.03	35.66	35.99	2,356,535	35.99
3/20/2025	36.00	36.36	35.96	36.06	2,690,501	36.06
3/19/2025	35.98	36.36	35.90	36.18	3,127,531	36.18
3/18/2025	36.04	36.04	35.74	35.87	2,102,032	35.87
3/17/2025	35.73	36.22	35.73	36.11	2,922,487	36.11
3/14/2025	35.49	35.84	35.42	35.79	2,546,235	35.79
3/13/2025	35.62	35.73	35.19	35.27	2,831,934	35.27
3/12/2025	35.87	35.91	35.41	35.64	4,844,811	35.64
3/11/2025	35.93	35.95	35.39	35.65	4,360,137	35.65
3/10/2025	36.07	36.20	35.55	35.84	5,320,311	35.84
3/07/2025	36.18	36.59	35.98	36.51	4,903,538	36.51
3/06/2025	36.27	36.55	36.09	36.28	6,432,526	36.28
3/05/2025	36.24	36.80	36.18	36.67	5,115,523	36.67
3/04/2025	36.55	36.58	35.91	36.12	5,010,871	36.12
3/03/2025	37.17	37.26	36.50	36.70	4,441,114	36.70
2/28/2025	36.64	36.99	36.39	36.98	4,493,778	36.98
2/27/2025	36.92	37.03	36.52	36.54	4,076,704	36.54
2/26/2025	36.87	37.09	36.69	36.80	3,139,688	36.80
2/25/2025	36.85	36.92	36.57	36.83	6,895,560	36.83
2/24/2025	37.15	37.15	36.73	36.82	4,694,362	36.82
2/21/2025	37.19	37.21	36.75	36.83	3,223,217	36.83
2/20/2025	37.24	37.34	37.10	37.33	2,582,074	37.33
2/19/2025	37.10	37.34	37.01	37.33	2,742,295	37.33
2/18/2025	37.21	37.21	37.09	37.21	2,588,053	37.21
2/14/2025	37.27	37.38	37.19	37.20	2,432,438	37.20
2/13/2025	37.23	37.37	37.09	37.36	5,020,566	37.36
2/12/2025	36.99	37.26	36.91	37.21	3,575,761	37.21
2/11/2025	37.00	37.28	36.95	37.24	2,548,518	37.24
2/10/2025	37.13	37.13	36.97	37.13	3,186,160	37.13
2/07/2025	37.24	37.28	36.87	36.91	3,584,344	36.91
2/06/2025	37.12	37.17	36.95	37.17	3,099,145	37.17
2/05/2025	36.69	36.91	36.59	36.90	2,415,464	36.90
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