Skip to main content
Capital Group Core Plus Income ETF (CGCP)
NYSEARCA: CGCP · Real-Time Price · USD
22.44
+0.07 (0.31%)
Feb 21, 2025, 4:00 PM EST - Market closed

CGCP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202522.3922.4622.3722.4422.440.31%1,173,337
Feb 20, 202522.3322.3822.3322.3722.370.22%861,531
Feb 19, 202522.2922.3422.2822.3222.32-1,263,673
Feb 18, 202522.3922.3922.3122.3222.32-0.27%1,258,226
Feb 14, 202522.3722.4022.3622.3822.380.40%891,734
Feb 13, 202522.2522.3122.2422.2922.290.41%708,998
Feb 12, 202522.1822.2022.1422.2022.20-0.40%1,070,354
Feb 11, 202522.2822.3022.2722.2922.29-0.22%1,092,407
Feb 10, 202522.4722.4722.3122.3422.34-1,265,679
Feb 7, 202522.3422.3522.3022.3422.34-0.22%1,140,814
Feb 6, 202522.3922.4222.3722.3922.39-0.09%1,047,220
Feb 5, 202522.3722.4322.3722.4122.410.45%1,404,749
Feb 4, 202522.2222.3122.2222.3122.310.36%1,245,452
Feb 3, 202522.3022.3322.2322.2322.23-0.18%2,431,350
Jan 31, 202522.3122.3222.2322.2722.27-0.49%851,536
Jan 30, 202522.3822.4022.3622.3822.300.09%1,099,705
Jan 29, 202522.4022.4022.2922.3622.28-0.04%1,122,445
Jan 28, 202522.3422.3722.3222.3722.290.04%1,248,780
Jan 27, 202522.3322.3722.3222.3622.280.40%1,744,398
Jan 24, 202522.2722.2822.2122.2722.190.18%1,687,590
Jan 23, 202522.1922.2322.1922.2322.15-0.09%1,479,415
Jan 22, 202522.3122.3122.2422.2522.17-0.18%760,027
Jan 21, 202522.3022.3022.2522.2922.210.32%925,540
Jan 17, 202522.2322.2422.2022.2222.140.18%876,263
Jan 16, 202522.1522.2422.1322.1822.100.09%3,433,191
Jan 15, 202522.1222.1622.1022.1622.080.86%1,161,261
Jan 14, 202521.9521.9721.9321.9721.890.14%865,351
Jan 13, 202522.0522.0521.9221.9421.86-0.27%1,177,845
Jan 10, 202522.0622.0621.9822.0021.92-0.41%1,352,147
Jan 8, 202522.0722.1222.0522.0922.01-1,227,679
Jan 7, 202522.1522.1622.0722.0922.01-0.32%844,221
Jan 6, 202522.1722.1922.1422.1622.08-0.09%1,233,253
Jan 3, 202522.2122.2222.1722.1822.10-0.09%1,198,027
Jan 2, 202522.2222.2422.1622.2022.12-1,035,123
Dec 31, 202422.2322.2422.1622.2022.12-1,249,869
Dec 30, 202422.1922.2122.1622.2022.120.32%2,057,308
Dec 27, 202422.1522.1722.1322.1322.05-0.27%2,000,217
Dec 26, 202422.1022.1922.0922.1922.110.23%1,243,071
Dec 24, 202422.0922.1422.0722.1422.06-0.49%610,475
Dec 23, 202422.2922.2922.2322.2522.05-0.18%1,558,568
Dec 20, 202422.2822.3522.2722.2922.090.22%1,104,701
Dec 19, 202422.2622.2722.2022.2422.04-0.22%1,051,304
Dec 18, 202422.4722.4922.2922.2922.09-0.85%1,319,159
Dec 17, 202422.4722.5022.4622.4822.28-0.04%1,220,910
Dec 16, 202422.5022.5022.4622.4922.290.04%1,215,373
Dec 13, 202422.5322.5322.4622.4822.28-0.35%684,093
Dec 12, 202422.6122.6122.5522.5622.36-0.40%852,445
Dec 11, 202422.7222.7322.6422.6522.45-0.18%1,143,956
Dec 10, 202422.6722.7022.6522.6922.49-0.09%961,698
Dec 9, 202422.7422.7422.7122.7122.51-0.18%760,844
Dec 6, 202422.7522.7622.7022.7522.550.22%1,063,715
Dec 5, 202422.6522.7122.6422.7022.500.09%1,251,771
Dec 4, 202422.5722.6922.5622.6822.480.31%1,052,988
Dec 3, 202422.6622.6722.6022.6122.41-0.18%830,692
Dec 2, 202422.6022.6922.5822.6522.450.09%913,043
Nov 29, 202422.6022.6322.5922.6322.43-363,294
Nov 27, 202422.6122.6622.5822.6322.340.35%829,897
Nov 26, 202422.5522.5622.5122.5522.27-0.13%2,881,162
Nov 25, 202422.5522.5922.5322.5822.300.80%917,430
Nov 22, 202422.4122.4322.3822.4022.12-875,029
Nov 21, 202422.4122.4422.3822.4022.12-666,256
Nov 20, 202422.3822.4522.3722.4022.12-0.13%819,967
Nov 19, 202422.4222.4522.4122.4322.150.18%1,104,942
Nov 18, 202422.3522.4022.3222.3922.110.13%681,387
Nov 15, 202422.3222.4022.2822.3622.08-0.09%716,519
Nov 14, 202422.4222.4422.3522.3822.10-1,397,546
Nov 13, 202422.4922.5022.3722.3822.10-0.13%1,637,139
Nov 12, 202422.4622.4922.3922.4122.13-0.53%1,474,274
Nov 11, 202422.5322.5322.5022.5322.25-0.18%1,911,602
Nov 8, 202422.5522.6022.5422.5722.290.22%976,258
Nov 7, 202422.4322.5322.4222.5222.240.63%1,021,820
Nov 6, 202422.3422.4222.3222.3822.10-0.49%1,756,025
Nov 5, 202422.4422.5122.4022.4922.210.13%1,154,699
Nov 4, 202422.4622.4922.4222.4622.180.45%738,830
Nov 1, 202422.4722.4922.3622.3622.08-0.36%1,268,036
Oct 31, 202422.4322.4722.3722.4422.16-0.53%867,055
Oct 30, 202422.6222.6622.5522.5622.17-0.13%1,017,410
Oct 29, 202422.4922.5922.4822.5922.200.13%956,996
Oct 28, 202422.6022.6022.5322.5622.17-0.13%1,070,597
Oct 25, 202422.6522.6622.5722.5922.20-0.18%823,065
Oct 24, 202422.5922.6622.5922.6322.240.18%1,390,845
Oct 23, 202422.5822.6222.5622.5922.20-0.22%1,459,603
Oct 22, 202422.6722.6722.6122.6422.25-934,181
Oct 21, 202422.7322.7422.6422.6422.25-0.70%1,105,666
Oct 18, 202422.8122.8222.8022.8022.41-933,494
Oct 17, 202422.8322.8422.7822.8022.41-0.39%989,322
Oct 16, 202422.8822.9022.8722.8922.500.13%1,155,173
Oct 15, 202422.8422.8722.8322.8622.470.31%796,760
Oct 14, 202422.7322.7922.7222.7922.40-597,599
Oct 11, 202422.7522.8222.7522.7922.400.04%816,485
Oct 10, 202422.7622.7822.7222.7822.390.04%815,090
Oct 9, 202422.7922.8122.7622.7722.38-0.26%1,314,109
Oct 8, 202422.7722.8322.7722.8322.440.09%962,213
Oct 7, 202422.8122.8322.7922.8122.42-0.39%1,034,942
Oct 4, 202422.9122.9422.8822.9022.51-0.61%936,500
Oct 3, 202423.0823.0923.0423.0422.65-0.39%1,011,223
Oct 2, 202423.0923.1523.0823.1322.73-0.17%1,339,945
Oct 1, 202423.1623.2023.1423.1722.770.22%840,781
Sep 30, 202423.1423.1623.1023.1222.72-0.17%1,140,765
Sep 27, 202423.1323.1723.1223.1622.76-0.17%924,034