Capital Group U.S. Small ... (CGMM)
22.55
-0.03 (-0.13%)
At close: Apr 15, 2025, 3:59 PM
22.85
1.31%
After-hours: Apr 15, 2025, 08:00 PM EDT
Capital U.S. Small and Mid Cap ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 22.75 | 22.75 | 22.75 | 22.70 | 22.29 | 22.35 | 22.58 | 22.58 | 1.16% | 367,907 |
| Apr 11, 2025 | 22.02 | 22.02 | 22.36 | 22.36 | 21.65 | 21.65 | 22.32 | 22.32 | 1.41% | 727,900 |
| Apr 10, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 21.46 | 21.46 | 22.01 | 22.01 | -4.01% | 784,606 |
| Apr 9, 2025 | 20.84 | 20.84 | 23.06 | 23.06 | 20.73 | 20.73 | 22.93 | 22.93 | 9.29% | 265,843 |
| Apr 8, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 20.73 | 20.73 | 20.98 | 20.98 | -2.65% | 697,700 |
| Apr 7, 2025 | 20.99 | 20.99 | 22.23 | 22.23 | 20.57 | 20.57 | 21.55 | 21.55 | -0.28% | 1,025,700 |
| Apr 4, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 21.34 | 21.34 | 21.61 | 21.61 | -5.47% | 1,598,920 |
| Apr 3, 2025 | 23.62 | 23.62 | 23.70 | 23.70 | 22.51 | 22.51 | 22.86 | 22.86 | -6.27% | 1,441,307 |
| Apr 2, 2025 | 23.80 | 23.80 | 24.49 | 24.49 | 23.75 | 23.75 | 24.39 | 24.39 | 1.67% | 679,138 |
| Apr 1, 2025 | 23.89 | 23.89 | 24.11 | 24.11 | 23.65 | 23.65 | 23.99 | 23.99 | 0.42% | 1,068,000 |
| Mar 31, 2025 | 23.58 | 23.58 | 24.01 | 24.01 | 23.37 | 23.37 | 23.89 | 23.89 | 0.34% | 585,710 |
| Mar 28, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 23.72 | 23.72 | 23.81 | 23.81 | -2.22% | 415,838 |
| Mar 27, 2025 | 24.37 | 24.37 | 24.52 | 24.52 | 24.18 | 24.18 | 24.35 | 24.35 | -0.57% | 465,732 |
| Mar 26, 2025 | 24.75 | 24.75 | 24.81 | 24.81 | 24.41 | 24.41 | 24.49 | 24.49 | -0.85% | 342,700 |
| Mar 25, 2025 | 24.84 | 24.84 | 24.86 | 24.86 | 24.55 | 24.55 | 24.70 | 24.70 | -0.12% | 303,325 |
| Mar 24, 2025 | 24.48 | 24.48 | 24.78 | 24.78 | 24.46 | 24.46 | 24.73 | 24.73 | 2.36% | 313,007 |
| Mar 21, 2025 | 24.03 | 24.03 | 24.16 | 24.16 | 23.87 | 23.87 | 24.16 | 24.16 | 0.00% | 689,001 |
| Mar 20, 2025 | 24.22 | 24.22 | 24.42 | 24.42 | 24.14 | 24.14 | 24.16 | 24.16 | -0.74% | 313,500 |
| Mar 19, 2025 | 24.03 | 24.03 | 24.46 | 24.46 | 24.00 | 24.00 | 24.34 | 24.34 | 1.50% | 331,100 |
| Mar 18, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 23.91 | 23.91 | 23.98 | 23.98 | -0.79% | 360,700 |
| Mar 17, 2025 | 23.84 | 23.84 | 24.23 | 24.23 | 23.84 | 23.84 | 24.17 | 24.17 | 1.17% | 328,334 |
| Mar 14, 2025 | 23.69 | 23.69 | 23.91 | 23.91 | 23.59 | 23.59 | 23.89 | 23.89 | 2.23% | 197,231 |
| Mar 13, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.26 | 23.26 | 23.37 | 23.37 | -1.60% | 228,900 |
| Mar 12, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 23.60 | 23.60 | 23.75 | 23.75 | 0.08% | 239,200 |
| Mar 11, 2025 | 23.88 | 23.88 | 23.98 | 23.98 | 23.53 | 23.53 | 23.73 | 23.73 | -0.59% | 389,000 |
| Mar 10, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 23.66 | 23.66 | 23.87 | 23.87 | -2.33% | 537,000 |
| Mar 7, 2025 | 24.25 | 24.25 | 24.48 | 24.48 | 23.88 | 23.88 | 24.44 | 24.44 | 0.53% | 107,040 |
| Mar 6, 2025 | 24.47 | 24.47 | 24.62 | 24.62 | 24.22 | 24.22 | 24.31 | 24.31 | -1.62% | 247,400 |
| Mar 5, 2025 | 24.56 | 24.56 | 24.75 | 24.75 | 24.30 | 24.30 | 24.71 | 24.71 | 0.94% | 165,500 |
| Mar 4, 2025 | 24.64 | 24.64 | 24.84 | 24.84 | 24.19 | 24.19 | 24.48 | 24.48 | -1.61% | 248,900 |
| Mar 3, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 24.79 | 24.79 | 24.88 | 24.88 | -1.97% | 188,500 |
| Feb 28, 2025 | 25.18 | 25.18 | 25.38 | 25.38 | 25.01 | 25.01 | 25.38 | 25.38 | 1.52% | 245,749 |
| Feb 27, 2025 | 25.28 | 25.28 | 25.42 | 25.42 | 25.00 | 25.00 | 25.00 | 25.00 | -1.03% | 84,728 |
| Feb 26, 2025 | 25.37 | 25.37 | 25.53 | 25.53 | 25.22 | 25.22 | 25.26 | 25.26 | -0.16% | 55,510 |
| Feb 25, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.10 | 25.10 | 25.30 | 25.30 | -0.28% | 98,448 |
| Feb 24, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.20 | 25.20 | 25.37 | 25.37 | -0.24% | 102,414 |
| Feb 21, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.35 | 25.35 | 25.43 | 25.43 | -2.15% | 83,100 |
| Feb 20, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 25.82 | 25.82 | 25.99 | 25.99 | -1.22% | 86,317 |
| Feb 19, 2025 | 26.25 | 26.25 | 26.34 | 26.34 | 26.17 | 26.17 | 26.31 | 26.31 | 0.04% | 119,000 |
| Feb 18, 2025 | 26.20 | 26.20 | 26.31 | 26.31 | 26.17 | 26.17 | 26.30 | 26.30 | 0.57% | 101,900 |
| Feb 14, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.08 | 26.08 | 26.15 | 26.15 | 0.58% | 50,715 |
| Feb 13, 2025 | 25.95 | 25.95 | 26.00 | 26.00 | 25.81 | 25.81 | 26.00 | 26.00 | 0.58% | 92,204 |
| Feb 12, 2025 | 25.78 | 25.78 | 25.88 | 25.88 | 25.71 | 25.71 | 25.85 | 25.85 | -0.54% | 64,900 |
| Feb 11, 2025 | 26.00 | 26.00 | 26.03 | 26.03 | 25.92 | 25.92 | 25.99 | 25.99 | -0.69% | 42,700 |
| Feb 10, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.05 | 26.05 | 26.17 | 26.17 | -0.04% | 55,600 |
| Feb 7, 2025 | 26.40 | 26.40 | 26.42 | 26.42 | 26.15 | 26.15 | 26.18 | 26.18 | -0.72% | 129,500 |
| Feb 6, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.19 | 26.19 | 26.37 | 26.37 | 0.27% | 81,100 |
| Feb 5, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.06 | 26.06 | 26.30 | 26.30 | 0.84% | 79,000 |
| Feb 4, 2025 | 26.03 | 26.03 | 26.13 | 26.13 | 26.00 | 26.00 | 26.08 | 26.08 | 0.38% | 45,641 |
| Feb 3, 2025 | 25.73 | 25.73 | 26.07 | 26.07 | 25.59 | 25.59 | 25.98 | 25.98 | -1.03% | 134,400 |