Skip to main content
logo
Capital Group Core Plus Income ETF (CGCP)
NYSEARCA: CGCP · Real-Time Price · USD
22.70
-0.02 (-0.07%)
Feb 6, 2026, 1:07 PM EST - Market open

CGCP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202622.6522.7122.6522.7122.710.44%2,435,770
Feb 4, 202622.6122.6422.6122.6122.61-0.04%2,078,236
Feb 3, 202622.6322.6422.6122.6222.62-0.09%2,177,732
Feb 2, 202622.6622.6722.6322.6422.64-1,989,292
Jan 30, 202622.6422.6622.6322.6422.64-0.35%1,018,982
Jan 29, 202622.6922.7322.6822.7222.640.04%1,767,851
Jan 28, 202622.7222.7222.6922.7122.63-0.04%1,341,570
Jan 27, 202622.7322.7622.7122.7222.64-0.09%1,508,157
Jan 26, 202622.7422.7622.7322.7422.660.13%1,320,525
Jan 23, 202622.7022.7222.6822.7122.630.04%1,647,813
Jan 22, 202622.6822.7222.6722.7022.620.04%1,676,532
Jan 21, 202622.6522.7022.6322.6922.610.27%1,988,004
Jan 20, 202622.6222.6522.6122.6322.55-0.31%1,836,141
Jan 16, 202622.7322.7422.6922.7022.62-0.13%1,425,450
Jan 15, 202622.7722.7722.7222.7322.65-0.09%1,350,151
Jan 14, 202622.7222.7622.7222.7522.670.15%1,617,014
Jan 13, 202622.7322.7322.6922.7222.640.07%1,619,898
Jan 12, 202622.6922.7222.6822.7022.62-0.09%1,296,035
Jan 9, 202622.7022.7422.6822.7222.640.22%1,906,541
Jan 8, 202622.6622.6822.6522.6722.59-0.04%1,116,341
Jan 7, 202622.7122.7622.6722.6822.600.04%1,216,847
Jan 6, 202622.6622.6822.6322.6722.59-1,394,680
Jan 5, 202622.6622.6922.6522.6722.590.13%1,525,145
Jan 2, 202622.6722.6722.6322.6422.56-1,786,243
Dec 31, 202522.6722.6822.6322.6422.56-0.22%1,200,562
Dec 30, 202522.6722.7022.6622.6922.610.04%1,849,907
Dec 29, 202522.6822.6922.6622.6822.600.09%1,083,882
Dec 26, 202522.6822.6922.6422.6622.58-1,181,793
Dec 24, 202522.6322.6722.6222.6622.58-0.31%753,789
Dec 23, 202522.6922.7322.6822.7322.54-1,517,308
Dec 22, 202522.7322.7422.7122.7322.540.04%1,113,309
Dec 19, 202522.7422.7622.6822.7222.53-0.13%1,322,794
Dec 18, 202522.7522.7722.7322.7522.560.18%1,659,742
Dec 17, 202522.6922.7222.6822.7122.52-0.04%1,622,156
Dec 16, 202522.6622.7222.6622.7222.530.18%1,249,116
Dec 15, 202522.6822.7122.6622.6822.490.18%1,211,299
Dec 12, 202522.6522.6622.6322.6422.45-0.31%1,572,479
Dec 11, 202522.7322.7522.7022.7122.520.04%1,231,118
Dec 10, 202522.6222.7122.6122.7022.510.35%1,257,976
Dec 9, 202522.6622.6822.6122.6222.43-0.09%1,147,505
Dec 8, 202522.6822.6822.6222.6422.45-0.18%1,326,786
Dec 5, 202522.7122.7222.6622.6822.49-0.09%1,252,025
Dec 4, 202522.7222.7322.6922.7022.51-0.22%1,487,271
Dec 3, 202522.7222.7622.7222.7522.560.22%2,202,360
Dec 2, 202522.6822.7222.6722.7022.510.09%1,421,885
Dec 1, 202522.6822.7322.6722.6822.49-0.31%1,256,963
Nov 28, 202522.7822.8122.7422.7522.56-0.52%693,819
Nov 26, 202522.8322.8722.8022.8722.590.13%993,321
Nov 25, 202522.8022.8622.8022.8422.560.22%1,409,942
Nov 24, 202522.7722.7922.7622.7922.510.18%1,019,956