Capital Group U.S. Small and Mid Cap ETF CGMM
31.63 USD -0.01 (-0.03%)
Regular-session close
31.63 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
31.29 Day range 31.77
26.81 52-week range 33.72
- YTD
- +9.67%
- 1 year
- +14.11%
CGMM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 31.77 | 31.77 | 31.29 | 31.63 | -0.01 | -0.03% | 603,100 |
| Nov 12, 2026 | 31.89 | 32.01 | 31.60 | 31.64 | -0.45 | -1.40% | 947,300 |
| Nov 11, 2026 | 31.96 | 32.15 | 31.81 | 32.09 | +0.39 | +1.23% | 547,600 |
| Nov 10, 2026 | 31.69 | 31.75 | 31.45 | 31.70 | -0.18 | -0.56% | 950,800 |
| Nov 9, 2026 | 31.33 | 32.03 | 31.27 | 31.88 | +0.94 | +3.04% | 983,700 |
| Nov 6, 2026 | 30.64 | 31.01 | 30.49 | 30.94 | +0.38 | +1.24% | 957,600 |
| Nov 5, 2026 | 31.73 | 31.73 | 30.39 | 30.56 | -1.26 | -3.96% | 1,483,700 |
| Nov 4, 2026 | 31.78 | 31.85 | 31.46 | 31.82 | +0.45 | +1.43% | 1,113,200 |
| Nov 3, 2026 | 31.42 | 31.66 | 31.34 | 31.37 | +0.06 | +0.19% | 695,700 |
| Nov 2, 2026 | 31.44 | 31.70 | 31.29 | 31.31 | +0.10 | +0.32% | 797,900 |
| Oct 30, 2026 | 31.51 | 31.58 | 30.95 | 31.21 | -0.63 | -1.98% | 675,300 |
| Oct 29, 2026 | 31.50 | 31.91 | 31.50 | 31.84 | +0.29 | +0.92% | 925,500 |
| Oct 28, 2026 | 31.45 | 31.58 | 31.32 | 31.55 | +0.10 | +0.32% | 974,800 |
| Oct 27, 2026 | 31.34 | 31.47 | 31.19 | 31.45 | +0.16 | +0.51% | 685,100 |
| Oct 26, 2026 | 31.10 | 31.38 | 31.05 | 31.29 | +0.27 | +0.87% | 773,100 |
| Oct 23, 2026 | 31.11 | 31.14 | 30.83 | 31.02 | -0.26 | -0.83% | 855,700 |
| Oct 22, 2026 | 31.26 | 31.37 | 31.03 | 31.28 | -0.26 | -0.82% | 997,400 |
| Oct 21, 2026 | 31.63 | 31.69 | 31.43 | 31.54 | +0.11 | +0.35% | 983,800 |
| Oct 20, 2026 | 31.08 | 31.53 | 31.04 | 31.43 | +0.35 | +1.13% | 878,500 |
| Oct 19, 2026 | 31.20 | 31.24 | 31.00 | 31.08 | +0.11 | +0.36% | 764,900 |
| Oct 16, 2026 | 31.41 | 31.44 | 30.88 | 30.97 | -0.37 | -1.18% | 1,174,300 |
| Oct 15, 2026 | 30.74 | 31.34 | 30.67 | 31.34 | +0.50 | +1.62% | 879,600 |
| Oct 14, 2026 | 31.14 | 31.17 | 30.64 | 30.84 | -0.55 | -1.75% | 848,600 |
| Oct 13, 2026 | 31.45 | 31.51 | 31.18 | 31.39 | -0.10 | -0.32% | 713,800 |
| Oct 12, 2026 | 31.76 | 31.76 | 31.44 | 31.49 | -0.32 | -1.01% | 583,300 |
| Oct 9, 2026 | 31.66 | 31.84 | 31.52 | 31.81 | +0.36 | +1.14% | 733,200 |
| Oct 8, 2026 | 31.32 | 31.46 | 31.18 | 31.45 | -0.03 | -0.10% | 1,019,400 |
| Oct 7, 2026 | 31.52 | 31.56 | 31.34 | 31.48 | -0.34 | -1.07% | 875,000 |
| Oct 6, 2026 | 31.80 | 31.88 | 31.71 | 31.82 | +0.17 | +0.54% | 806,400 |
| Oct 5, 2026 | 31.40 | 31.75 | 31.27 | 31.65 | +0.26 | +0.83% | 917,800 |
| Oct 2, 2026 | 31.39 | 31.57 | 31.32 | 31.39 | +0.26 | +0.84% | 1,017,700 |
| Oct 1, 2026 | 30.92 | 31.21 | 30.80 | 31.13 | +0.17 | +0.55% | 1,316,800 |
| Sep 30, 2026 | 31.28 | 31.28 | 30.95 | 30.96 | -0.25 | -0.80% | 856,200 |
| Sep 29, 2026 | 31.17 | 31.29 | 31.06 | 31.21 | +0.10 | +0.32% | 971,300 |
| Sep 28, 2026 | 31.33 | 31.33 | 31.03 | 31.11 | -0.49 | -1.55% | 1,279,600 |
| Sep 25, 2026 | 31.53 | 31.73 | 31.42 | 31.60 | +0.18 | +0.57% | 822,800 |
| Sep 24, 2026 | 31.32 | 31.48 | 31.17 | 31.42 | -0.07 | -0.22% | 1,107,900 |
| Sep 23, 2026 | 31.67 | 31.67 | 31.47 | 31.49 | -0.26 | -0.82% | 1,094,800 |
| Sep 22, 2026 | 31.86 | 31.86 | 31.66 | 31.75 | +0.05 | +0.16% | 840,000 |
| Sep 21, 2026 | 31.68 | 31.75 | 31.52 | 31.70 | +0.26 | +0.83% | 676,600 |
| Sep 18, 2026 | 31.64 | 31.65 | 31.37 | 31.44 | -0.18 | -0.57% | 726,600 |
| Sep 17, 2026 | 31.89 | 31.92 | 31.60 | 31.62 | +0.17 | +0.54% | 701,800 |
| Sep 16, 2026 | 31.66 | 31.81 | 31.18 | 31.45 | -0.15 | -0.47% | 824,400 |
| Sep 15, 2026 | 31.85 | 31.91 | 31.55 | 31.60 | -0.23 | -0.72% | 712,700 |
| Sep 14, 2026 | 31.79 | 31.98 | 31.73 | 31.83 | -0.19 | -0.59% | 808,600 |
| Sep 11, 2026 | 32.03 | 32.09 | 31.92 | 32.02 | +0.29 | +0.91% | 788,500 |
| Sep 10, 2026 | 31.86 | 32.00 | 31.70 | 31.73 | -0.32 | -1.00% | 753,700 |
| Sep 9, 2026 | 32.34 | 32.40 | 32.05 | 32.05 | -0.44 | -1.35% | 748,800 |
| Sep 8, 2026 | 32.67 | 32.68 | 32.47 | 32.49 | -0.21 | -0.64% | 677,400 |
| Sep 4, 2026 | 32.50 | 32.78 | 32.45 | 32.70 | +0.06 | +0.18% | 902,000 |
| Sep 3, 2026 | 32.56 | 32.67 | 32.29 | 32.64 | +0.25 | +0.77% | 654,500 |
| Sep 2, 2026 | 32.13 | 32.41 | 32.13 | 32.39 | +0.24 | +0.75% | 792,300 |
| Sep 1, 2026 | 32.42 | 32.49 | 32.13 | 32.15 | -0.48 | -1.47% | 621,100 |
| Aug 31, 2026 | 32.66 | 32.66 | 32.52 | 32.63 | -0.18 | -0.55% | 532,500 |
| Aug 28, 2026 | 33.24 | 33.28 | 32.78 | 32.81 | -0.35 | -1.06% | 816,900 |
| Aug 27, 2026 | 33.25 | 33.28 | 33.15 | 33.16 | -0.02 | -0.06% | 785,600 |
| Aug 26, 2026 | 33.04 | 33.31 | 32.96 | 33.18 | +0.08 | +0.24% | 465,200 |
| Aug 25, 2026 | 33.16 | 33.16 | 32.99 | 33.10 | +0.05 | +0.15% | 644,100 |
| Aug 24, 2026 | 32.98 | 33.07 | 32.95 | 33.05 | -0.04 | -0.12% | 505,300 |
| Aug 21, 2026 | 33.04 | 33.09 | 32.92 | 33.09 | +0.22 | +0.67% | 448,400 |
| Aug 20, 2026 | 32.91 | 33.07 | 32.84 | 32.87 | -0.27 | -0.81% | 1,021,200 |
| Aug 19, 2026 | 33.36 | 33.38 | 33.13 | 33.14 | +0.03 | +0.09% | 546,600 |
| Aug 18, 2026 | 33.42 | 33.48 | 33.08 | 33.11 | -0.53 | -1.58% | 564,700 |
| Aug 17, 2026 | 33.63 | 33.78 | 33.62 | 33.64 | -0.08 | -0.24% | 640,800 |
| Aug 14, 2026 | 33.70 | 33.84 | 33.63 | 33.72 | 0.00 | 0.00% | 949,300 |
65 days, newest first. Daily bars as drawn on the CGMM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.