MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CGDG — Capital Group Dividend Growers ETF
NYSE ArcaCapital Group Dividend Growers ETF
$37.09
+0.30(+0.82%)
- O
- 36.95
- H
- 37.14
- L
- 36.90
- V
- 994.28K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$37.09
Period Return+22.61%
Period High$39.15
Period Low$30.03
Avg Daily Volume655.6K
Total Trading Days365
CGDG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $36.95 | $37.14 | $36.90 | $37.09 | +$0.30 | +0.82% | 994,284 | $37.05 | $36.90 $37.14 |
| Oct 1, 2026 | $36.92 | $36.93 | $36.65 | $36.79 | $-0.24 | -0.65% | 1,650,454 | $36.77 | $36.65 $36.93 |
| Sep 30, 2026 | $37.37 | $37.37 | $37.02 | $37.03 | $-0.44 | -1.17% | 747,831 | $37.20 | $37.02 $37.37 |
| Sep 29, 2026 | $37.47 | $37.52 | $37.31 | $37.47 | $-0.11 | -0.29% | 894,171 | $37.40 | $37.31 $37.52 |
| Sep 28, 2026 | $37.58 | $37.70 | $37.47 | $37.58 | $-0.10 | -0.27% | 914,893 | $37.58 | $37.47 $37.70 |
| Sep 25, 2026 | $37.61 | $37.72 | $37.48 | $37.68 | +$0.14 | +0.37% | 609,130 | $37.62 | $37.48 $37.72 |
| Sep 24, 2026 | $37.56 | $37.65 | $37.42 | $37.54 | $-0.05 | -0.13% | 690,253 | $37.54 | $37.42 $37.65 |
| Sep 23, 2026 | $37.78 | $37.79 | $37.54 | $37.59 | $-0.38 | -1.00% | 754,628 | $37.66 | $37.54 $37.79 |
| Sep 22, 2026 | $38.07 | $38.07 | $37.90 | $37.97 | +$0.00 | +0.00% | 581,609 | $37.97 | $37.90 $38.07 |
| Sep 21, 2026 | $38.01 | $38.04 | $37.81 | $37.97 | +$0.18 | +0.48% | 631,604 | $37.96 | $37.81 $38.04 |
| Sep 18, 2026 | $37.79 | $37.84 | $37.71 | $37.79 | $-0.18 | -0.47% | 441,156 | $37.77 | $37.71 $37.84 |
| Sep 17, 2026 | $38.01 | $38.02 | $37.86 | $37.97 | +$0.24 | +0.64% | 502,412 | $37.94 | $37.86 $38.02 |
| Sep 16, 2026 | $38.03 | $38.06 | $37.54 | $37.73 | $-0.21 | -0.55% | 593,712 | $37.91 | $37.54 $38.06 |
| Sep 15, 2026 | $38.02 | $38.02 | $37.87 | $37.94 | $-0.21 | -0.55% | 643,148 | $37.92 | $37.87 $38.02 |
| Sep 14, 2026 | $38.28 | $38.29 | $38.10 | $38.15 | $-0.13 | -0.34% | 834,818 | $38.20 | $38.10 $38.29 |
| Sep 11, 2026 | $38.39 | $38.42 | $38.23 | $38.28 | +$0.19 | +0.50% | 388,298 | $38.31 | $38.23 $38.42 |
| Sep 10, 2026 | $38.19 | $38.24 | $38.04 | $38.09 | $-0.15 | -0.39% | 459,918 | $38.12 | $38.04 $38.24 |
| Sep 9, 2026 | $38.43 | $38.53 | $38.15 | $38.24 | $-0.29 | -0.75% | 462,273 | $38.26 | $38.15 $38.53 |
| Sep 8, 2026 | $38.62 | $38.69 | $38.51 | $38.53 | $-0.14 | -0.36% | 417,556 | $38.62 | $38.51 $38.69 |
| Sep 4, 2026 | $38.63 | $38.78 | $38.59 | $38.67 | $-0.16 | -0.41% | 449,382 | $38.68 | $38.59 $38.78 |
| Sep 3, 2026 | $38.73 | $38.84 | $38.54 | $38.83 | +$0.24 | +0.62% | 570,446 | $38.75 | $38.54 $38.84 |
| Sep 2, 2026 | $38.55 | $38.61 | $38.43 | $38.59 | +$0.14 | +0.36% | 598,611 | $38.57 | $38.43 $38.61 |
| Sep 1, 2026 | $38.63 | $38.66 | $38.40 | $38.45 | $-0.12 | -0.31% | 448,401 | $38.51 | $38.40 $38.66 |
| Aug 31, 2026 | $38.75 | $38.75 | $38.54 | $38.57 | $-0.10 | -0.26% | 544,313 | $38.61 | $38.54 $38.75 |
| Aug 28, 2026 | $38.89 | $38.90 | $38.66 | $38.67 | $-0.10 | -0.26% | 1,196,523 | $38.70 | $38.66 $38.90 |
| Aug 27, 2026 | $38.74 | $38.80 | $38.63 | $38.77 | $-0.12 | -0.31% | 788,332 | $38.72 | $38.63 $38.80 |
| Aug 26, 2026 | $38.95 | $39.04 | $38.89 | $38.89 | $-0.08 | -0.21% | 638,670 | $38.96 | $38.89 $39.04 |
| Aug 25, 2026 | $38.96 | $39.01 | $38.83 | $38.97 | +$0.06 | +0.15% | 465,944 | $38.95 | $38.83 $39.01 |
| Aug 24, 2026 | $38.84 | $38.93 | $38.81 | $38.91 | +$0.00 | +0.00% | 458,604 | $38.88 | $38.81 $38.93 |
| Aug 21, 2026 | $38.91 | $38.96 | $38.85 | $38.91 | +$0.25 | +0.65% | 540,607 | $38.90 | $38.85 $38.96 |