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%
CGMM — Capital Group U.S. Small and Mid Cap ETF
NYSE ArcaCapital Group U.S. Small and Mid Cap ETF
$31.39
+0.26(+0.84%)
- O
- 31.39
- H
- 31.57
- L
- 31.32
- V
- 1.01M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$31.39
Period Return+39.33%
Period High$33.84
Period Low$22.14
Avg Daily Volume840.6K
Total Trading Days365
CGMM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $31.39 | $31.57 | $31.32 | $31.39 | +$0.26 | +0.84% | 1,012,381 | $31.43 | $31.32 $31.57 |
| Oct 1, 2026 | $30.92 | $31.21 | $30.80 | $31.13 | +$0.17 | +0.55% | 1,316,773 | $31.04 | $30.80 $31.21 |
| Sep 30, 2026 | $31.28 | $31.28 | $30.95 | $30.96 | $-0.25 | -0.80% | 856,158 | $31.13 | $30.95 $31.28 |
| Sep 29, 2026 | $31.17 | $31.29 | $31.06 | $31.21 | +$0.10 | +0.32% | 971,296 | $31.15 | $31.06 $31.29 |
| Sep 28, 2026 | $31.33 | $31.33 | $31.03 | $31.11 | $-0.49 | -1.55% | 1,279,651 | $31.18 | $31.03 $31.33 |
| Sep 25, 2026 | $31.53 | $31.73 | $31.42 | $31.60 | +$0.18 | +0.57% | 822,784 | $31.61 | $31.42 $31.73 |
| Sep 24, 2026 | $31.32 | $31.48 | $31.16 | $31.42 | $-0.07 | -0.22% | 1,113,939 | $31.37 | $31.16 $31.48 |
| Sep 23, 2026 | $31.67 | $31.68 | $31.47 | $31.49 | $-0.26 | -0.82% | 1,094,811 | $31.57 | $31.47 $31.68 |
| Sep 22, 2026 | $31.86 | $31.86 | $31.66 | $31.75 | +$0.05 | +0.16% | 840,492 | $31.77 | $31.66 $31.86 |
| Sep 21, 2026 | $31.68 | $31.75 | $31.52 | $31.70 | +$0.26 | +0.83% | 680,578 | $31.67 | $31.52 $31.75 |
| Sep 18, 2026 | $31.64 | $31.65 | $31.37 | $31.44 | $-0.18 | -0.57% | 727,901 | $31.46 | $31.37 $31.65 |
| Sep 17, 2026 | $31.89 | $31.93 | $31.60 | $31.62 | +$0.17 | +0.54% | 709,577 | $31.71 | $31.60 $31.93 |
| Sep 16, 2026 | $31.66 | $31.81 | $31.18 | $31.45 | $-0.15 | -0.47% | 824,459 | $31.58 | $31.18 $31.81 |
| Sep 15, 2026 | $31.85 | $31.91 | $31.55 | $31.60 | $-0.23 | -0.72% | 712,669 | $31.64 | $31.55 $31.91 |
| Sep 14, 2026 | $31.79 | $31.98 | $31.73 | $31.83 | $-0.19 | -0.59% | 809,159 | $31.85 | $31.73 $31.98 |
| Sep 11, 2026 | $32.03 | $32.09 | $31.93 | $32.02 | +$0.29 | +0.91% | 788,692 | $32.03 | $31.93 $32.09 |
| Sep 10, 2026 | $31.86 | $32.00 | $31.71 | $31.73 | $-0.32 | -1.00% | 753,681 | $31.83 | $31.71 $32.00 |
| Sep 9, 2026 | $32.34 | $32.40 | $32.05 | $32.05 | $-0.44 | -1.35% | 748,830 | $32.20 | $32.05 $32.40 |
| Sep 8, 2026 | $32.67 | $32.68 | $32.47 | $32.49 | $-0.21 | -0.64% | 677,403 | $32.60 | $32.47 $32.68 |
| Sep 4, 2026 | $32.50 | $32.78 | $32.45 | $32.70 | +$0.06 | +0.18% | 905,529 | $32.67 | $32.45 $32.78 |
| Sep 3, 2026 | $32.56 | $32.67 | $32.29 | $32.64 | +$0.25 | +0.77% | 654,534 | $32.57 | $32.29 $32.67 |
| Sep 2, 2026 | $32.13 | $32.41 | $32.13 | $32.39 | +$0.24 | +0.75% | 792,289 | $32.33 | $32.13 $32.41 |
| Sep 1, 2026 | $32.42 | $32.49 | $32.13 | $32.15 | $-0.48 | -1.47% | 621,114 | $32.25 | $32.13 $32.49 |
| Aug 31, 2026 | $32.66 | $32.66 | $32.52 | $32.63 | $-0.18 | -0.55% | 532,548 | $32.59 | $32.52 $32.66 |
| Aug 28, 2026 | $33.24 | $33.28 | $32.79 | $32.81 | $-0.35 | -1.06% | 816,880 | $32.93 | $32.79 $33.28 |
| Aug 27, 2026 | $33.25 | $33.28 | $33.15 | $33.16 | $-0.02 | -0.06% | 785,609 | $33.21 | $33.15 $33.28 |
| Aug 26, 2026 | $33.04 | $33.31 | $32.96 | $33.18 | +$0.08 | +0.24% | 465,175 | $33.19 | $32.96 $33.31 |
| Aug 25, 2026 | $33.16 | $33.16 | $32.99 | $33.10 | +$0.05 | +0.15% | 644,123 | $33.07 | $32.99 $33.16 |
| Aug 24, 2026 | $32.98 | $33.07 | $32.95 | $33.05 | $-0.04 | -0.12% | 505,341 | $33.03 | $32.95 $33.07 |
| Aug 21, 2026 | $33.04 | $33.09 | $32.93 | $33.09 | +$0.22 | +0.67% | 448,479 | $33.03 | $32.93 $33.09 |