$48.99
+0.500 (+1.03%)
At Close: Jun 18, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $47.20 | $49.43 | Thursday, 18th Jun 2026 CGDV stock ended at $48.99. This is 1.03% more than the trading day before Wednesday, 17th Jun 2026. During the day the stock fluctuated 0.532% from a day low at $48.90 to a day high of $49.16. |
| 90 days | $41.31 | $49.43 | |
| 52 weeks | $38.00 | $49.43 |
Historical Capital Group Dividend Value Etf prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 18, 2026 | $49.16 | $49.16 | $48.90 | $48.99 | 2 940 960 |
| Jun 17, 2026 | $49.06 | $49.25 | $48.35 | $48.49 | 4 036 751 |
| Jun 16, 2026 | $49.26 | $49.38 | $48.97 | $49.02 | 4 394 449 |
| Jun 15, 2026 | $49.22 | $49.43 | $49.17 | $49.22 | 3 395 250 |
| Jun 12, 2026 | $48.37 | $48.62 | $48.04 | $48.55 | 3 573 849 |
| Jun 11, 2026 | $47.49 | $48.38 | $47.34 | $48.23 | 3 303 726 |
| Jun 10, 2026 | $47.93 | $48.18 | $47.27 | $47.27 | 3 368 707 |
| Jun 09, 2026 | $48.25 | $48.57 | $47.20 | $48.12 | 3 954 760 |
| Jun 08, 2026 | $48.28 | $48.32 | $47.92 | $47.94 | 3 168 002 |
| Jun 05, 2026 | $48.72 | $48.72 | $47.79 | $47.88 | 4 817 881 |
| Jun 04, 2026 | $48.59 | $49.10 | $48.55 | $49.03 | 3 802 921 |
| Jun 03, 2026 | $48.87 | $49.01 | $48.70 | $48.70 | 4 095 921 |
| Jun 02, 2026 | $48.74 | $49.06 | $48.72 | $48.97 | 3 895 788 |
| Jun 01, 2026 | $48.45 | $48.85 | $48.37 | $48.75 | 3 914 528 |
| May 29, 2026 | $48.46 | $48.59 | $48.35 | $48.51 | 3 052 966 |
| May 28, 2026 | $48.20 | $48.50 | $48.13 | $48.41 | 4 894 745 |
| May 27, 2026 | $48.26 | $48.31 | $48.08 | $48.25 | 3 171 569 |
| May 26, 2026 | $48.23 | $48.31 | $48.07 | $48.20 | 3 002 300 |
| May 22, 2026 | $48.07 | $48.17 | $47.94 | $47.98 | 3 561 103 |
| May 21, 2026 | $47.57 | $48.02 | $47.50 | $47.88 | 3 511 842 |
| May 20, 2026 | $47.39 | $47.76 | $47.31 | $47.73 | 4 262 008 |
| May 19, 2026 | $47.44 | $47.61 | $47.21 | $47.30 | 3 304 300 |
| May 18, 2026 | $47.89 | $47.89 | $47.41 | $47.70 | 3 619 805 |
| May 15, 2026 | $48.03 | $48.05 | $47.78 | $47.82 | 3 808 504 |
| May 14, 2026 | $48.17 | $48.49 | $48.11 | $48.38 | 3 490 794 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CGDV stock historical prices to predict future price movements?
Trend Analysis: Examine the CGDV stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CGDV stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy CGDV