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%
CGDV — Capital Group Dividend Value ETF
NYSE ArcaCapital Group Dividend Value ETF
$49.20
+0.36(+0.74%)
- O
- 49.25
- H
- 49.38
- L
- 49.04
- V
- 3.8M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$49.20
Period Return+47.61%
Period High$51.64
Period Low$32.98
Avg Daily Volume3.92M
Total Trading Days365
CGDV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $49.25 | $49.38 | $49.04 | $49.20 | +$0.36 | +0.74% | 3,798,202 | $49.18 | $49.04 $49.38 |
| Oct 1, 2026 | $48.95 | $49.00 | $48.53 | $48.84 | $-0.01 | -0.02% | 4,747,264 | $48.81 | $48.53 $49.00 |
| Sep 30, 2026 | $49.15 | $49.28 | $48.84 | $48.85 | $-0.33 | -0.67% | 3,168,795 | $49.16 | $48.84 $49.28 |
| Sep 29, 2026 | $49.15 | $49.29 | $49.01 | $49.18 | +$0.12 | +0.24% | 3,223,908 | $49.13 | $49.01 $49.29 |
| Sep 28, 2026 | $49.25 | $49.34 | $48.94 | $49.06 | $-0.40 | -0.81% | 3,035,843 | $49.12 | $48.94 $49.34 |
| Sep 25, 2026 | $49.32 | $49.52 | $49.19 | $49.46 | +$0.17 | +0.34% | 2,560,935 | $49.39 | $49.19 $49.52 |
| Sep 24, 2026 | $49.02 | $49.35 | $49.00 | $49.29 | $-0.01 | -0.02% | 2,489,514 | $49.19 | $49.00 $49.35 |
| Sep 23, 2026 | $49.60 | $49.60 | $49.26 | $49.30 | $-0.31 | -0.62% | 3,246,191 | $49.38 | $49.26 $49.60 |
| Sep 22, 2026 | $49.86 | $49.92 | $49.61 | $49.61 | $-0.11 | -0.22% | 4,138,114 | $49.68 | $49.61 $49.92 |
| Sep 21, 2026 | $49.30 | $49.83 | $49.26 | $49.72 | +$0.76 | +1.55% | 3,051,521 | $49.61 | $49.26 $49.83 |
| Sep 18, 2026 | $49.06 | $49.08 | $48.75 | $48.96 | $-0.05 | -0.10% | 2,290,140 | $48.89 | $48.75 $49.08 |
| Sep 17, 2026 | $49.14 | $49.14 | $48.86 | $49.01 | +$0.46 | +0.95% | 3,202,314 | $49.00 | $48.86 $49.14 |
| Sep 16, 2026 | $48.88 | $49.03 | $48.26 | $48.55 | $-0.15 | -0.31% | 3,234,998 | $48.77 | $48.26 $49.03 |
| Sep 15, 2026 | $49.06 | $49.11 | $48.66 | $48.70 | $-0.39 | -0.79% | 3,918,371 | $48.76 | $48.66 $49.11 |
| Sep 14, 2026 | $48.99 | $49.24 | $48.88 | $49.09 | $-0.29 | -0.59% | 2,988,589 | $49.10 | $48.88 $49.24 |
| Sep 11, 2026 | $49.77 | $49.80 | $49.37 | $49.38 | +$0.22 | +0.45% | 3,072,199 | $49.50 | $49.37 $49.80 |
| Sep 10, 2026 | $49.29 | $49.44 | $49.15 | $49.16 | $-0.38 | -0.77% | 3,583,035 | $49.26 | $49.15 $49.44 |
| Sep 9, 2026 | $49.85 | $49.89 | $49.49 | $49.54 | $-0.37 | -0.74% | 3,617,208 | $49.64 | $49.49 $49.89 |
| Sep 8, 2026 | $50.13 | $50.21 | $49.85 | $49.91 | $-0.17 | -0.34% | 2,854,784 | $50.00 | $49.85 $50.21 |
| Sep 4, 2026 | $50.14 | $50.20 | $49.86 | $50.08 | $-0.02 | -0.04% | 3,230,877 | $50.08 | $49.86 $50.20 |
| Sep 3, 2026 | $49.90 | $50.19 | $49.69 | $50.10 | +$0.37 | +0.74% | 3,429,157 | $50.04 | $49.69 $50.19 |
| Sep 2, 2026 | $49.62 | $49.90 | $49.57 | $49.73 | +$0.21 | +0.42% | 3,385,547 | $49.78 | $49.57 $49.90 |
| Sep 1, 2026 | $49.69 | $49.75 | $49.44 | $49.52 | $-0.40 | -0.80% | 3,851,970 | $49.58 | $49.44 $49.75 |
| Aug 31, 2026 | $50.23 | $50.28 | $49.92 | $49.92 | $-0.44 | -0.87% | 3,305,421 | $49.98 | $49.92 $50.28 |
| Aug 28, 2026 | $50.59 | $50.71 | $50.30 | $50.36 | $-0.09 | -0.18% | 2,918,505 | $50.41 | $50.30 $50.71 |
| Aug 27, 2026 | $50.44 | $50.52 | $50.30 | $50.45 | +$0.17 | +0.34% | 2,606,990 | $50.42 | $50.30 $50.52 |
| Aug 26, 2026 | $50.17 | $50.36 | $50.14 | $50.28 | +$0.15 | +0.30% | 2,645,316 | $50.27 | $50.14 $50.36 |
| Aug 25, 2026 | $50.23 | $50.23 | $49.99 | $50.13 | +$0.09 | +0.18% | 2,173,064 | $50.10 | $49.99 $50.23 |
| Aug 24, 2026 | $50.15 | $50.18 | $49.97 | $50.04 | $-0.17 | -0.34% | 2,206,032 | $50.06 | $49.97 $50.18 |
| Aug 21, 2026 | $50.21 | $50.34 | $50.13 | $50.21 | +$0.27 | +0.54% | 2,525,928 | $50.22 | $50.13 $50.34 |