Capital Group Dividend Value ETF (CGDV)

Historical Prices For Capital Group Dividend Value ETF (CGDV)

Date Range:

2025-07-09 - 2025-10-09

Date	Open	High	Low	Close	Volume	Adjusted Close
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	41.93
9/26/2025	41.78	41.96	41.62	41.84	3,213,812	41.84
9/25/2025	41.76	41.76	41.40	41.59	3,699,840	41.59
9/24/2025	42.14	42.14	41.84	41.92	2,109,059	41.92
9/23/2025	42.20	42.32	42.01	42.12	2,849,776	42.12
9/22/2025	42.02	42.28	41.95	42.21	2,685,464	42.21
9/19/2025	42.10	42.16	41.87	42.11	2,465,840	42.11
9/18/2025	42.00	42.09	41.81	41.97	2,882,048	41.97
9/17/2025	41.93	42.07	41.58	41.85	4,922,551	41.85
9/16/2025	42.06	42.09	41.90	41.96	2,432,258	41.96
9/15/2025	42.01	42.03	41.90	41.99	2,977,294	41.99
9/12/2025	42.13	42.13	41.92	41.94	2,020,092	41.94
9/11/2025	42.06	42.26	42.01	42.14	3,334,562	42.14
9/10/2025	41.82	42.02	41.76	41.94	4,945,448	41.94
9/09/2025	41.37	41.45	41.24	41.40	3,271,925	41.40
9/08/2025	41.47	41.47	41.26	41.39	2,941,641	41.39
9/05/2025	41.73	41.73	41.08	41.33	2,644,142	41.33
9/04/2025	41.18	41.38	41.10	41.37	2,597,602	41.37
9/03/2025	41.24	41.24	40.93	41.11	3,279,344	41.11
9/02/2025	40.99	41.23	40.86	41.23	3,127,942	41.23
8/29/2025	41.65	41.65	41.32	41.49	2,457,839	41.49
8/28/2025	41.64	41.74	41.48	41.71	3,559,506	41.71
8/27/2025	41.47	41.61	41.41	41.56	2,862,112	41.56
8/26/2025	41.20	41.49	41.17	41.47	5,035,719	41.47
8/25/2025	41.42	41.46	41.20	41.21	2,604,401	41.21
8/22/2025	41.08	41.57	41.04	41.47	3,551,151	41.47
8/21/2025	40.90	41.04	40.82	40.92	4,239,105	40.92
8/20/2025	40.92	41.03	40.64	40.99	3,202,959	40.99
8/19/2025	41.12	41.17	40.85	40.92	3,997,029	40.92
8/18/2025	41.14	41.20	41.03	41.17	2,766,523	41.17
8/15/2025	41.25	41.25	41.03	41.09	6,676,962	41.09
8/14/2025	40.95	41.16	40.85	41.12	2,538,343	41.12
8/13/2025	41.14	41.18	40.85	41.06	2,957,715	41.06
8/12/2025	40.69	41.02	40.67	41.01	3,192,622	41.01
8/11/2025	40.59	40.66	40.45	40.50	5,448,523	40.50
8/08/2025	40.52	40.63	40.45	40.53	3,011,747	40.53
8/07/2025	40.69	40.72	40.23	40.42	5,090,246	40.42
8/06/2025	40.61	40.67	40.45	40.59	3,382,015	40.59
8/05/2025	40.69	40.75	40.35	40.51	3,832,618	40.51
8/04/2025	40.31	40.68	40.29	40.68	3,506,394	40.68
8/01/2025	40.30	40.30	39.87	40.11	3,839,807	40.11
7/31/2025	41.11	41.13	40.50	40.59	2,871,472	40.59
7/30/2025	41.00	41.02	40.63	40.82	3,676,505	40.82
7/29/2025	41.08	41.11	40.84	40.92	4,415,160	40.92
7/28/2025	41.29	41.30	41.08	41.21	3,081,097	41.21
7/25/2025	41.12	41.29	41.03	41.26	2,919,360	41.26
7/24/2025	41.11	41.23	41.03	41.04	3,094,451	41.04
7/23/2025	40.69	41.01	40.66	41.01	4,061,121	41.01
7/22/2025	40.52	40.64	40.33	40.61	3,725,586	40.61
7/21/2025	40.68	40.85	40.59	40.62	3,163,882	40.62
7/18/2025	40.78	40.78	40.54	40.63	4,151,379	40.63
7/17/2025	40.55	40.68	40.48	40.67	3,453,121	40.67
7/16/2025	40.56	40.63	40.22	40.59	4,512,976	40.59
7/15/2025	40.84	40.85	40.46	40.48	4,751,258	40.48
7/14/2025	40.56	40.67	40.47	40.67	3,291,552	40.67
7/11/2025	40.48	40.66	40.41	40.62	3,817,015	40.62
7/10/2025	40.50	40.74	40.44	40.71	3,978,854	40.71
7/09/2025	40.29	40.44	40.20	40.42	4,481,250	40.42