Capital Group Dividend Value ETF (CGDV)

Historical Prices For Capital Group Dividend Value ETF (CGDV)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	34.60	35.06	34.23	34.94	2,841,222	34.94
4/29/2025	34.76	35.01	34.70	34.91	2,959,312	34.91
4/28/2025	34.82	34.93	34.49	34.80	2,812,045	34.80
4/25/2025	34.66	34.75	34.41	34.73	2,539,697	34.73
4/24/2025	33.98	34.62	33.88	34.57	2,504,244	34.57
4/23/2025	34.11	34.42	33.75	33.85	3,203,426	33.85
4/22/2025	33.01	33.47	32.98	33.33	2,870,511	33.33
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	32.29	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	35.36
3/27/2025	36.13	36.32	35.98	36.11	2,857,742	36.00
3/26/2025	36.54	36.60	36.15	36.23	2,541,140	36.12
3/25/2025	36.62	36.65	36.41	36.54	2,613,746	36.43
3/24/2025	36.41	36.51	36.26	36.47	2,368,509	36.36
3/21/2025	35.87	36.03	35.66	35.99	2,356,535	35.88
3/20/2025	36.00	36.36	35.96	36.06	2,690,501	35.95
3/19/2025	35.98	36.36	35.90	36.18	3,127,531	36.07
3/18/2025	36.04	36.04	35.74	35.87	2,102,032	35.76
3/17/2025	35.73	36.22	35.73	36.11	2,922,487	36.00
3/14/2025	35.49	35.84	35.42	35.79	2,546,235	35.68
3/13/2025	35.62	35.73	35.19	35.27	2,831,934	35.16
3/12/2025	35.87	35.91	35.41	35.64	4,844,811	35.53
3/11/2025	35.93	35.95	35.39	35.65	4,360,137	35.54
3/10/2025	36.07	36.20	35.55	35.84	5,320,311	35.73
3/07/2025	36.18	36.59	35.98	36.51	4,903,538	36.40
3/06/2025	36.27	36.55	36.09	36.28	6,432,526	36.17
3/05/2025	36.24	36.80	36.18	36.67	5,115,526	36.56
3/04/2025	36.55	36.58	35.91	36.12	5,010,871	36.01
3/03/2025	37.17	37.26	36.50	36.70	4,441,114	36.59
2/28/2025	36.64	36.99	36.39	36.98	4,493,778	36.87
2/27/2025	36.92	37.03	36.52	36.54	4,076,704	36.43
2/26/2025	36.87	37.09	36.69	36.80	3,139,688	36.69
2/25/2025	36.85	36.92	36.57	36.83	6,895,560	36.72
2/24/2025	37.15	37.15	36.73	36.82	4,694,362	36.71
2/21/2025	37.19	37.21	36.75	36.83	3,223,217	36.72
2/20/2025	37.24	37.34	37.10	37.33	2,582,074	37.22
2/19/2025	37.10	37.34	37.01	37.33	2,742,295	37.22
2/18/2025	37.21	37.21	37.09	37.21	2,588,053	37.10
2/14/2025	37.27	37.38	37.19	37.20	2,432,438	37.09
2/13/2025	37.23	37.37	37.09	37.36	5,020,566	37.25
2/12/2025	36.99	37.26	36.91	37.21	3,575,761	37.10
2/11/2025	37.00	37.28	36.95	37.24	2,548,518	37.13
2/10/2025	37.13	37.13	36.97	37.13	3,186,160	37.02
2/07/2025	37.24	37.28	36.87	36.91	3,584,344	36.80
2/06/2025	37.12	37.17	36.95	37.17	3,099,145	37.06
2/05/2025	36.69	36.91	36.59	36.90	2,415,464	36.79
2/04/2025	36.63	36.78	36.56	36.73	2,134,410	36.62
2/03/2025	36.26	36.73	36.16	36.58	4,561,425	36.47