Capital Group Dividend Value ETF (CGDV)

CGDV
🏛️ 美国 →
41.84
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 23.53 23.59 23.37 23.59 1.3M
2022-12-29 23.46 23.67 23.38 23.63 1.3M
2022-12-28 23.64 23.66 23.27 23.28 1.7M
2022-12-27 23.61 23.64 23.43 23.57 1.0M
2022-12-23 23.39 23.53 23.26 23.53 0.6M
2022-12-22 23.70 23.70 23.17 23.51 0.9M
2022-12-21 23.61 23.83 23.57 23.77 1.1M
2022-12-20 23.33 23.51 23.25 23.42 0.9M
2022-12-19 23.53 23.55 23.24 23.34 0.7M
2022-12-16 23.56 23.58 23.31 23.49 1.0M
2022-12-15 23.93 23.93 23.57 23.72 0.8M
2022-12-14 24.29 24.45 24.02 24.15 1.6M
2022-12-13 24.65 24.65 24.10 24.24 1.4M
2022-12-12 23.96 24.03 23.71 24.03 2.0M
2022-12-09 23.85 23.94 23.68 23.69 0.8M
2022-12-08 23.83 23.88 23.72 23.84 1.3M
2022-12-07 23.73 23.86 23.66 23.71 1.1M
2022-12-06 24.06 24.08 23.61 23.74 0.9M
2022-12-05 24.26 24.28 23.94 24.00 0.7M
2022-12-02 24.10 24.42 24.08 24.38 0.7M
2022-12-01 24.42 24.45 24.21 24.33 0.8M
2022-11-30 23.74 24.28 23.53 24.28 1.2M
2022-11-29 23.67 23.71 23.52 23.66 0.8M
2022-11-28 23.84 23.86 23.56 23.61 0.8M
2022-11-25 23.99 24.03 23.95 23.99 0.3M
2022-11-23 23.87 23.99 23.82 23.97 0.6M
2022-11-22 23.74 23.88 23.67 23.87 1.4M
2022-11-21 23.55 23.64 23.42 23.59 0.8M
2022-11-18 23.67 23.67 23.46 23.61 0.8M
2022-11-17 23.34 23.48 23.20 23.46 0.6M
2022-11-16 23.73 23.73 23.51 23.54 1.1M
2022-11-15 23.85 23.85 23.50 23.74 1.6M
2022-11-14 23.66 23.80 23.50 23.52 1.0M
2022-11-11 23.69 23.76 23.53 23.71 0.5M
2022-11-10 23.40 23.59 23.22 23.58 1.0M
2022-11-09 22.94 23.03 22.62 22.66 0.9M
2022-11-08 23.00 23.15 22.77 23.03 2.1M
2022-11-07 22.71 22.92 22.61 22.90 1.1M
2022-11-04 22.56 22.69 22.28 22.61 1.7M
2022-11-03 22.04 22.32 21.94 22.19 0.6M
2022-11-02 22.65 22.91 22.22 22.23 0.7M
2022-11-01 22.93 22.93 22.60 22.70 0.6M
2022-10-31 22.63 22.78 22.60 22.68 0.6M
2022-10-28 22.36 22.80 22.30 22.80 0.9M
2022-10-27 22.49 22.59 22.24 22.27 0.7M
2022-10-26 22.28 22.60 22.23 22.35 0.7M
2022-10-25 22.13 22.32 22.09 22.31 0.5M
2022-10-24 22.03 22.18 21.88 22.10 0.8M
2022-10-21 21.37 21.91 21.29 21.87 0.7M
2022-10-20 21.57 21.73 21.31 21.37 0.9M
2022-10-19 21.60 21.70 21.39 21.58 0.6M
2022-10-18 21.81 21.81 21.44 21.65 0.7M
2022-10-17 21.33 21.48 21.29 21.41 0.6M
2022-10-14 21.50 21.58 20.91 20.94 1.8M
2022-10-13 20.47 21.44 20.41 21.36 0.9M
2022-10-12 20.91 20.96 20.78 20.81 0.6M
2022-10-11 20.86 21.15 20.75 20.88 0.6M
2022-10-10 21.20 21.22 20.82 20.94 0.5M
2022-10-07 21.38 21.39 21.01 21.11 0.7M
2022-10-06 21.68 21.77 21.49 21.53 0.7M
2022-10-05 21.57 21.88 21.44 21.72 0.7M
2022-10-04 21.42 21.80 21.37 21.80 0.9M
2022-10-03 20.75 21.18 20.67 21.07 1.7M
2022-09-30 20.90 20.90 20.42 20.42 0.9M
2022-09-29 21.01 21.01 20.59 20.75 0.4M
2022-09-28 20.96 21.34 20.83 21.24 0.8M
2022-09-27 21.24 21.25 20.76 20.89 1.0M
2022-09-26 21.21 21.34 20.91 20.99 0.7M
2022-09-23 21.57 21.57 21.03 21.29 1.2M
2022-09-22 21.90 21.93 21.73 21.75 0.6M
2022-09-21 22.38 22.48 21.89 21.89 0.5M
2022-09-20 22.31 22.31 22.08 22.21 0.6M
2022-09-19 22.12 22.47 22.12 22.46 0.5M
2022-09-16 22.35 22.35 22.15 22.33 0.4M
2022-09-15 22.62 22.76 22.41 22.49 0.5M
2022-09-14 22.68 22.77 22.52 22.71 0.3M
2022-09-13 23.09 23.13 22.52 22.57 0.5M
2022-09-12 23.38 23.54 23.34 23.51 0.3M
2022-09-09 23.04 23.28 23.03 23.24 0.3M
2022-09-08 22.69 22.90 22.60 22.88 0.4M
2022-09-07 22.44 22.80 22.39 22.77 0.4M
2022-09-06 22.65 22.67 22.40 22.46 0.3M
2022-09-02 23.04 23.07 22.50 22.58 0.3M
2022-09-01 22.60 22.75 22.45 22.75 0.3M
2022-08-31 22.93 22.96 22.71 22.72 0.4M
2022-08-30 23.19 23.19 22.74 22.81 0.4M
2022-08-29 23.09 23.27 23.02 23.12 0.7M
2022-08-26 23.91 23.91 23.20 23.20 0.4M
2022-08-25 23.64 23.86 23.57 23.85 0.4M
2022-08-24 23.47 23.58 23.42 23.54 0.4M
2022-08-23 23.52 23.61 23.44 23.47 0.3M
2022-08-22 23.67 23.70 23.44 23.48 0.5M
2022-08-19 24.09 24.09 23.93 23.97 0.8M
2022-08-18 24.18 24.23 24.11 24.20 0.2M
2022-08-17 24.15 24.26 24.02 24.13 0.4M
2022-08-16 24.23 24.34 24.18 24.29 0.5M
2022-08-15 24.11 24.26 24.00 24.25 0.4M
2022-08-12 23.99 24.19 23.88 24.17 0.4M
2022-08-11 23.93 24.03 23.83 23.85 0.4M
2022-08-10 23.67 23.75 23.54 23.74 0.5M
2022-08-09 23.38 23.38 23.25 23.29 0.3M
2022-08-08 23.50 23.55 23.30 23.35 0.3M
2022-08-05 23.15 23.35 23.10 23.34 0.4M
2022-08-04 23.45 23.45 23.29 23.31 0.3M
2022-08-03 23.35 23.51 23.26 23.45 0.3M
2022-08-02 23.29 23.44 23.15 23.20 0.2M
2022-08-01 23.23 23.36 23.16 23.29 0.3M
2022-07-29 23.22 23.38 23.14 23.34 0.2M
2022-07-28 23.03 23.18 22.82 23.15 0.3M
2022-07-27 22.73 23.09 22.69 23.03 0.3M
2022-07-26 22.69 22.69 22.55 22.59 0.4M
2022-07-25 22.70 22.73 22.58 22.68 0.2M
2022-07-22 22.81 22.82 22.50 22.59 0.5M
2022-07-21 22.53 22.75 22.43 22.75 0.3M
2022-07-20 22.54 22.67 22.42 22.59 0.3M
2022-07-19 22.22 22.63 22.18 22.60 0.4M
2022-07-18 22.35 22.35 21.94 21.99 0.4M
2022-07-15 22.02 22.13 21.86 22.13 0.5M
2022-07-14 21.60 21.75 21.41 21.72 0.5M
2022-07-13 21.88 22.06 21.76 21.92 0.3M
2022-07-12 22.19 22.34 22.03 22.12 0.4M
2022-07-11 22.33 22.37 22.19 22.25 0.3M
2022-07-08 22.48 22.56 22.33 22.43 1.1M
2022-07-07 22.31 22.54 22.31 22.47 0.3M
2022-07-06 22.30 22.34 22.06 22.23 0.2M
2022-07-05 22.24 22.24 21.83 22.24 0.3M
2022-07-01 22.34 22.61 22.14 22.55 0.3M
2022-06-30 22.25 22.49 22.16 22.32 0.4M
2022-06-29 22.77 22.79 22.38 22.47 0.4M
2022-06-28 22.99 23.14 22.59 22.60 0.5M
2022-06-27 22.89 22.95 22.75 22.81 0.3M
2022-06-24 22.43 22.81 22.36 22.79 0.9M
2022-06-23 22.30 22.31 21.99 22.23 0.4M
2022-06-22 22.07 22.42 21.99 22.18 0.9M
2022-06-21 22.21 22.38 22.15 22.31 0.5M
2022-06-17 21.96 22.03 21.62 21.83 0.5M
2022-06-16 22.23 22.23 21.74 21.88 0.4M
2022-06-15 22.70 22.89 22.37 22.65 0.4M
2022-06-14 22.75 22.78 22.31 22.47 0.5M
2022-06-13 23.02 23.03 22.52 22.60 1.0M
2022-06-10 23.74 23.74 23.46 23.51 0.5M
2022-06-09 24.49 24.55 24.02 24.02 0.3M
2022-06-08 24.78 24.84 24.53 24.57 0.4M
2022-06-07 24.46 24.91 24.44 24.83 0.2M
2022-06-06 24.75 24.76 24.53 24.59 0.3M
2022-06-03 24.59 24.66 24.46 24.51 0.5M
2022-06-02 24.58 24.77 24.30 24.76 0.6M
2022-06-01 24.77 24.81 24.35 24.51 0.2M
2022-05-31 24.69 24.79 24.50 24.59 0.7M
2022-05-27 24.48 24.75 24.42 24.75 0.4M
2022-05-26 24.10 24.44 24.10 24.31 0.9M
2022-05-25 23.80 24.08 23.70 23.98 0.3M
2022-05-24 23.67 23.86 23.37 23.77 0.2M
2022-05-23 23.68 23.89 23.54 23.81 0.2M
2022-05-20 23.72 23.72 22.95 23.43 0.3M
2022-05-19 23.47 23.71 23.37 23.43 0.4M
2022-05-18 24.26 24.26 23.58 23.63 0.3M
2022-05-17 24.33 24.42 24.15 24.40 0.3M
2022-05-16 23.76 24.11 23.73 23.93 0.3M
2022-05-13 23.64 23.91 23.56 23.85 0.7M
2022-05-12 23.28 23.48 23.03 23.40 0.7M
2022-05-11 23.54 23.87 23.32 23.34 0.4M
2022-05-10 23.85 23.88 23.28 23.54 0.3M
2022-05-09 23.93 23.93 23.38 23.43 0.7M
2022-05-06 24.15 24.31 23.91 24.22 0.5M
2022-05-05 24.77 24.77 24.06 24.22 0.4M
2022-05-04 24.27 24.91 24.13 24.90 0.3M
2022-05-03 24.11 24.30 23.99 24.19 0.2M
2022-05-02 24.20 24.20 23.57 24.02 0.2M
2022-04-29 24.62 24.62 23.86 23.90 0.6M
2022-04-28 24.75 24.78 24.12 24.68 0.2M
2022-04-27 24.45 24.65 24.26 24.36 0.2M
2022-04-26 24.80 24.80 24.26 24.32 0.2M
2022-04-25 24.75 24.94 24.40 24.93 0.1M
2022-04-22 25.58 25.58 24.90 24.90 0.2M
2022-04-21 26.11 26.11 25.48 25.54 0.2M
2022-04-20 25.98 25.99 25.80 25.85 0.2M
2022-04-19 25.62 26.15 25.55 25.92 0.2M
2022-04-18 25.59 25.68 25.46 25.53 0.2M
2022-04-14 25.84 25.84 25.54 25.54 0.1M
2022-04-13 25.54 25.80 25.50 25.75 0.7M
2022-04-12 25.85 25.85 25.43 25.50 0.2M
2022-04-11 25.77 25.77 25.50 25.50 0.1M
2022-04-08 25.87 25.95 25.75 25.83 0.1M
2022-04-07 25.75 25.90 25.54 25.77 0.4M
2022-04-06 25.66 25.79 25.53 25.69 0.5M
2022-04-05 26.15 26.17 25.71 25.74 0.2M
2022-04-04 26.05 26.12 25.91 26.05 0.1M
2022-04-01 26.02 26.02 25.79 26.00 0.2M
2022-03-31 26.28 26.28 25.87 25.87 0.2M
2022-03-30 26.37 26.37 26.17 26.25 0.1M
2022-03-29 26.20 26.38 26.10 26.33 0.1M
2022-03-28 26.12 26.12 25.84 26.08 0.1M
2022-03-25 26.05 26.14 25.95 26.10 0.1M
2022-03-24 25.80 25.96 25.72 25.91 0.1M
2022-03-23 25.87 25.87 25.63 25.63 0.1M
2022-03-22 25.79 26.48 25.70 25.86 0.2M
2022-03-21 25.57 25.73 25.47 25.63 0.1M
2022-03-18 25.50 25.60 25.30 25.56 0.1M
2022-03-17 25.30 25.43 25.09 25.42 0.1M
2022-03-16 25.00 25.21 24.73 25.11 0.2M
2022-03-15 24.45 24.83 24.45 24.78 0.1M
2022-03-14 24.64 24.72 24.36 24.44 0.1M
2022-03-11 24.98 25.05 24.59 24.60 0.1M
2022-03-10 24.64 24.85 24.54 24.82 0.1M
2022-03-09 24.88 24.95 24.70 24.76 0.2M
2022-03-08 24.61 24.86 24.37 24.37 0.1M
2022-03-07 25.07 25.11 24.63 24.63 0.1M
2022-03-04 25.13 25.13 24.86 25.10 0.6M
2022-03-03 25.34 25.34 25.09 25.14 0.1M
2022-03-02 24.93 25.34 24.93 25.21 0.1M
2022-03-01 25.13 25.15 24.63 24.76 0.1M
2022-02-28 25.06 25.18 24.85 25.14 0.1M
2022-02-25 24.67 25.32 24.67 25.19 0.1M
2022-02-24 24.03 25.58 23.92 24.64 1.2M