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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 13, 2026	27.32	27.34	27.19	27.21	912,131	-0.07(-0.26%)
Mar 12, 2026	27.37	27.38	27.25	27.28	962,815	-0.12(-0.44%)
Mar 11, 2026	27.47	27.48	27.40	27.40	822,094	-0.11(-0.40%)
Mar 10, 2026	27.54	27.60	27.51	27.51	1,120,106	-0.06(-0.22%)
Mar 09, 2026	27.40	27.59	27.39	27.57	838,561	+0.10(+0.36%)
Mar 06, 2026	27.46	27.54	27.43	27.47	1,385,107	-0.08(-0.29%)
Mar 05, 2026	27.58	27.62	27.52	27.55	1,242,035	-0.07(-0.25%)
Mar 04, 2026	27.60	27.66	27.59	27.62	1,082,412	+0.03(+0.11%)
Mar 03, 2026	27.49	27.62	27.48	27.59	1,148,372	-0.06(-0.22%)
Mar 02, 2026	27.59	27.66	27.57	27.65	1,052,925	-0.02(-0.07%)
Feb 27, 2026	27.67	27.71	27.66	27.67	791,445	-0.04(-0.16%)
Feb 26, 2026	27.70	27.71	27.68	27.71	853,605	+0.02(+0.07%)
Feb 25, 2026	27.70	27.71	27.69	27.70	897,170	+0.00(+0.00%)
Feb 24, 2026	27.70	27.70	27.67	27.70	879,081	-0.01(-0.04%)
Feb 23, 2026	27.70	27.73	27.70	27.70	1,027,424	-0.02(-0.07%)
Feb 20, 2026	27.70	27.73	27.70	27.73	861,539	+0.00(+0.00%)
Feb 19, 2026	27.70	27.73	27.68	27.73	1,596,205	+0.03(+0.11%)
Feb 18, 2026	27.67	27.72	27.67	27.70	1,111,202	+0.01(+0.04%)
Feb 17, 2026	27.68	27.71	27.66	27.69	1,109,582	+0.01(+0.04%)
Feb 13, 2026	27.67	27.69	27.66	27.68	1,687,898	+0.02(+0.07%)
Feb 12, 2026	27.65	27.67	27.64	27.66	1,481,574	+0.03(+0.11%)
Feb 11, 2026	27.61	27.64	27.60	27.63	1,611,343	+0.00(+0.00%)
Feb 10, 2026	27.65	27.68	27.63	27.63	953,027	+0.02(+0.07%)
Feb 09, 2026	27.58	27.63	27.58	27.61	1,005,708	+0.03(+0.11%)
Feb 06, 2026	27.57	27.59	27.55	27.58	876,590	+0.02(+0.07%)
Feb 05, 2026	27.54	27.58	27.53	27.56	802,785	+0.03(+0.11%)
Feb 04, 2026	27.52	27.55	27.50	27.53	1,759,799	-0.02(-0.07%)
Feb 03, 2026	27.54	27.57	27.51	27.55	1,166,172	-0.01(-0.04%)
Feb 02, 2026	27.55	27.57	27.54	27.56	902,530	+0.02(+0.07%)
Jan 30, 2026	27.52	27.56	27.52	27.54	926,688	-0.01(-0.03%)
Jan 29, 2026	27.50	27.54	27.48	27.54	959,217	+0.01(+0.04%)
Jan 28, 2026	27.52	27.54	27.50	27.53	948,527	-0.02(-0.07%)
Jan 27, 2026	27.54	27.57	27.53	27.55	760,469	-0.01(-0.04%)
Jan 26, 2026	27.55	27.57	27.54	27.56	772,651	+0.02(+0.07%)
Jan 23, 2026	27.53	27.55	27.50	27.54	903,034	+0.01(+0.04%)
Jan 22, 2026	27.52	27.55	27.50	27.53	1,254,274	+0.01(+0.04%)
Jan 21, 2026	27.47	27.54	27.45	27.52	1,194,379	+0.09(+0.33%)
Jan 20, 2026	27.39	27.46	27.38	27.44	1,030,155	-0.06(-0.22%)
Jan 16, 2026	27.51	27.53	27.50	27.50	880,774	-0.05(-0.18%)
Jan 15, 2026	27.55	27.56	27.51	27.54	1,701,968	+0.00(+0.00%)
Jan 14, 2026	27.51	27.54	27.49	27.54	891,965	+0.03(+0.11%)
Jan 13, 2026	27.51	27.52	27.49	27.51	835,677	+0.04(+0.14%)
Jan 12, 2026	27.46	27.51	27.45	27.48	983,832	-0.02(-0.07%)
Jan 09, 2026	27.48	27.50	27.46	27.50	1,090,006	+0.04(+0.14%)
Jan 08, 2026	27.45	27.48	27.44	27.46	1,134,545	-0.04(-0.14%)
Jan 07, 2026	27.50	27.51	27.48	27.50	854,923	+0.01(+0.04%)
Jan 06, 2026	27.47	27.49	27.44	27.49	1,230,064	+0.02(+0.07%)
Jan 05, 2026	27.45	27.48	27.43	27.47	1,179,524	+0.06(+0.22%)

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 Privacy Policy and Terms Of Service.