Skip to main content

Capital Group U.S. Multi-Sector Income ETF (NY: CGMS )

27.63 +0.10 (+0.35%)
Official Closing Price Updated: 8:00 PM EST, Feb 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2025 27.58 27.63 27.54 27.63 696,481 -0.02(-0.07%)
Feb 27, 2025 27.67 27.68 27.64 27.65 871,377 -0.06(-0.22%)
Feb 26, 2025 27.68 27.72 27.67 27.71 497,842 +0.01(+0.04%)
Feb 25, 2025 27.67 27.70 27.65 27.70 833,925 +0.10(+0.36%)
Feb 24, 2025 27.57 27.63 27.55 27.60 683,555 +0.03(+0.11%)
Feb 21, 2025 27.55 27.61 27.55 27.57 587,912 +0.01(+0.04%)
Feb 20, 2025 27.53 27.56 27.51 27.56 2,423,372 +0.04(+0.15%)
Feb 19, 2025 27.54 27.54 27.46 27.52 730,158 +0.01(+0.04%)
Feb 18, 2025 27.56 27.56 27.49 27.51 858,398 -0.05(-0.18%)
Feb 14, 2025 27.54 27.59 27.54 27.56 602,504 +0.05(+0.18%)
Feb 13, 2025 27.44 27.54 27.42 27.51 1,014,947 +0.14(+0.51%)
Feb 12, 2025 27.40 27.40 27.30 27.37 922,037 -0.07(-0.26%)
Feb 11, 2025 27.42 27.45 27.41 27.44 1,834,273 -0.03(-0.11%)
Feb 10, 2025 27.48 27.49 27.45 27.47 670,673 +0.03(+0.11%)
Feb 07, 2025 27.44 27.47 27.41 27.44 719,748 -0.08(-0.29%)
Feb 06, 2025 27.53 27.55 27.50 27.52 481,767 -0.04(-0.15%)
Feb 05, 2025 27.51 27.58 27.50 27.56 792,169 +0.11(+0.40%)
Feb 04, 2025 27.32 27.46 27.32 27.45 478,482 +0.04(+0.15%)
Feb 03, 2025 27.38 27.44 27.36 27.41 601,741 -0.01(-0.04%)
Jan 31, 2025 27.49 27.49 27.37 27.42 718,937 -0.02(-0.08%)
Jan 30, 2025 27.44 27.46 27.41 27.44 604,188 +0.03(+0.11%)
Jan 29, 2025 27.42 27.49 27.35 27.41 655,255 -0.03(-0.11%)
Jan 28, 2025 27.39 27.44 27.38 27.44 643,457 -0.01(-0.04%)
Jan 27, 2025 27.37 27.45 27.37 27.45 497,115 +0.06(+0.22%)
Jan 24, 2025 27.35 27.39 27.30 27.39 850,619 +0.08(+0.29%)
Jan 23, 2025 27.31 27.31 27.25 27.31 705,982 +0.00(+0.00%)
Jan 22, 2025 27.35 27.36 27.30 27.31 830,793 -0.06(-0.22%)
Jan 21, 2025 27.35 27.37 27.31 27.37 633,603 +0.09(+0.33%)
Jan 17, 2025 27.28 27.31 27.26 27.28 877,018 +0.04(+0.15%)
Jan 16, 2025 27.20 27.27 27.17 27.24 935,342 -0.02(-0.07%)
Jan 15, 2025 27.28 27.28 27.17 27.26 996,196 +0.25(+0.92%)
Jan 14, 2025 27.01 27.10 26.97 27.01 959,933 +0.02(+0.07%)
Jan 13, 2025 26.98 27.00 26.95 26.99 1,143,218 -0.03(-0.11%)
Jan 10, 2025 27.09 27.09 26.99 27.02 1,173,651 -0.11(-0.40%)
Jan 08, 2025 27.26 27.26 27.05 27.13 780,752 +0.04(+0.15%)
Jan 07, 2025 27.21 27.21 27.07 27.09 603,187 -0.09(-0.33%)
Jan 06, 2025 27.17 27.19 27.13 27.18 526,558 +0.03(+0.11%)
Jan 03, 2025 27.16 27.18 27.13 27.15 489,096 +0.02(+0.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.