$27.00
-0.190 (-0.699%)
At Close: Jul 31, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $26.95 | $27.40 | Friday, 31st Jul 2026 CGMS stock ended at $27.00. This is 0.699% less than the trading day before Thursday, 30th Jul 2026. During the day the stock fluctuated 0.259% from a day low at $26.95 to a day high of $27.02. |
| 90 days | $26.95 | $27.60 | |
| 52 weeks | $26.95 | $28.09 |
Historical Capital Group U.s. Multi-sector Income Etf prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 31, 2026 | $27.01 | $27.02 | $26.95 | $27.00 | 1 161 306 |
| Jul 30, 2026 | $27.15 | $27.19 | $27.15 | $27.19 | 1 551 741 |
| Jul 29, 2026 | $27.16 | $27.21 | $27.10 | $27.12 | 1 121 404 |
| Jul 28, 2026 | $27.14 | $27.20 | $27.14 | $27.17 | 735 371 |
| Jul 27, 2026 | $27.14 | $27.17 | $27.12 | $27.13 | 710 826 |
| Jul 24, 2026 | $27.14 | $27.14 | $27.08 | $27.09 | 704 706 |
| Jul 23, 2026 | $27.09 | $27.11 | $27.07 | $27.10 | 860 773 |
| Jul 22, 2026 | $27.21 | $27.21 | $27.18 | $27.19 | 3 958 442 |
| Jul 21, 2026 | $27.24 | $27.24 | $27.21 | $27.23 | 1 180 350 |
| Jul 20, 2026 | $27.29 | $27.30 | $27.24 | $27.26 | 640 738 |
| Jul 17, 2026 | $27.36 | $27.36 | $27.29 | $27.30 | 618 369 |
| Jul 16, 2026 | $27.33 | $27.33 | $27.28 | $27.30 | 768 561 |
| Jul 15, 2026 | $27.28 | $27.33 | $27.28 | $27.31 | 620 358 |
| Jul 14, 2026 | $27.25 | $27.28 | $27.23 | $27.26 | 904 070 |
| Jul 13, 2026 | $27.26 | $27.27 | $27.19 | $27.21 | 782 688 |
| Jul 10, 2026 | $27.31 | $27.31 | $27.24 | $27.28 | 1 040 030 |
| Jul 09, 2026 | $27.30 | $27.35 | $27.28 | $27.31 | 949 743 |
| Jul 08, 2026 | $27.27 | $27.29 | $27.23 | $27.28 | 873 227 |
| Jul 07, 2026 | $27.36 | $27.37 | $27.29 | $27.31 | 764 943 |
| Jul 06, 2026 | $27.38 | $27.40 | $27.36 | $27.40 | 1 023 494 |
| Jul 02, 2026 | $27.36 | $27.38 | $27.34 | $27.38 | 744 999 |
| Jul 01, 2026 | $27.30 | $27.33 | $27.29 | $27.32 | 847 294 |
| Jun 30, 2026 | $27.38 | $27.40 | $27.32 | $27.33 | 1 509 903 |
| Jun 29, 2026 | $27.37 | $27.40 | $27.36 | $27.39 | 606 709 |
| Jun 26, 2026 | $27.48 | $27.52 | $27.46 | $27.49 | 4 260 |
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 CGMS stock historical prices to predict future price movements?
Trend Analysis: Examine the CGMS 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 CGMS 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 CGMS