Capital Group Core Plus Income ETF (CGCP)
NYSEARCA: CGCP · Real-Time Price · USD
22.23
+0.07 (0.32%)
May 29, 2025, 4:00 PM - Market closed
CGCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 22.20 | 22.24 | 22.19 | 22.23 | 22.23 | 0.32% | 843,042 |
| May 28, 2025 | 22.17 | 22.17 | 22.12 | 22.16 | 22.16 | -0.09% | 883,925 |
| May 27, 2025 | 22.13 | 22.19 | 22.12 | 22.18 | 22.18 | 0.50% | 935,574 |
| May 23, 2025 | 22.08 | 22.08 | 22.03 | 22.07 | 22.07 | 0.09% | 990,029 |
| May 22, 2025 | 21.98 | 22.05 | 21.96 | 22.05 | 22.05 | 0.23% | 1,171,803 |
| May 21, 2025 | 22.07 | 22.10 | 21.98 | 22.00 | 22.00 | -0.63% | 982,464 |
| May 20, 2025 | 22.13 | 22.17 | 22.11 | 22.14 | 22.14 | -0.23% | 897,283 |
| May 19, 2025 | 22.07 | 22.19 | 22.06 | 22.19 | 22.19 | -0.05% | 948,522 |
| May 16, 2025 | 22.23 | 22.28 | 22.16 | 22.20 | 22.20 | 0.09% | 1,181,873 |
| May 15, 2025 | 22.10 | 22.18 | 22.08 | 22.18 | 22.18 | 0.50% | 1,649,831 |
| May 14, 2025 | 22.12 | 22.14 | 22.06 | 22.07 | 22.07 | -0.27% | 1,528,958 |
| May 13, 2025 | 22.15 | 22.16 | 22.10 | 22.13 | 22.13 | -0.05% | 1,400,766 |
| May 12, 2025 | 22.13 | 22.16 | 22.11 | 22.14 | 22.14 | -0.05% | 993,212 |
| May 9, 2025 | 22.16 | 22.18 | 22.14 | 22.15 | 22.15 | - | 728,181 |
| May 8, 2025 | 22.22 | 22.24 | 22.15 | 22.15 | 22.15 | -0.36% | 1,177,712 |
| May 7, 2025 | 22.20 | 22.24 | 22.20 | 22.23 | 22.23 | 0.27% | 894,023 |
| May 6, 2025 | 22.12 | 22.18 | 22.10 | 22.17 | 22.17 | 0.14% | 905,749 |
| May 5, 2025 | 22.15 | 22.15 | 22.11 | 22.14 | 22.14 | -0.23% | 896,099 |
| May 2, 2025 | 22.17 | 22.21 | 22.15 | 22.19 | 22.19 | -0.27% | 1,152,768 |
| May 1, 2025 | 22.34 | 22.34 | 22.23 | 22.25 | 22.25 | -0.22% | 1,242,158 |
| Apr 30, 2025 | 22.29 | 22.34 | 22.28 | 22.30 | 22.30 | -0.67% | 1,059,172 |
| Apr 29, 2025 | 22.39 | 22.46 | 22.38 | 22.45 | 22.34 | 0.18% | 1,091,887 |
| Apr 28, 2025 | 22.33 | 22.41 | 22.33 | 22.41 | 22.30 | 0.31% | 946,330 |
| Apr 25, 2025 | 22.31 | 22.35 | 22.30 | 22.34 | 22.23 | 0.31% | 888,818 |
| Apr 24, 2025 | 22.19 | 22.27 | 22.19 | 22.27 | 22.17 | 0.63% | 739,259 |
| Apr 23, 2025 | 22.25 | 22.29 | 22.10 | 22.13 | 22.03 | 0.27% | 1,305,320 |
| Apr 22, 2025 | 22.07 | 22.09 | 22.04 | 22.07 | 21.97 | 0.23% | 852,990 |
| Apr 21, 2025 | 22.07 | 22.11 | 22.01 | 22.02 | 21.92 | -0.59% | 996,990 |
| Apr 17, 2025 | 22.15 | 22.18 | 22.12 | 22.15 | 22.05 | -0.05% | 898,659 |
| Apr 16, 2025 | 22.12 | 22.17 | 22.08 | 22.16 | 22.06 | 0.27% | 839,811 |
| Apr 15, 2025 | 22.04 | 22.13 | 22.04 | 22.10 | 22.00 | 0.32% | 903,283 |
| Apr 14, 2025 | 22.02 | 22.05 | 21.97 | 22.03 | 21.93 | 0.50% | 1,868,895 |
| Apr 11, 2025 | 21.85 | 21.94 | 21.74 | 21.92 | 21.82 | -0.09% | 856,147 |
| Apr 10, 2025 | 22.04 | 22.10 | 21.91 | 21.94 | 21.84 | -1.04% | 1,697,971 |
| Apr 9, 2025 | 21.90 | 22.19 | 21.81 | 22.17 | 22.07 | 0.64% | 1,356,315 |
| Apr 8, 2025 | 22.16 | 22.20 | 22.00 | 22.03 | 21.93 | -0.50% | 1,294,872 |
| Apr 7, 2025 | 22.35 | 22.35 | 22.10 | 22.14 | 22.04 | -1.42% | 2,881,093 |
| Apr 4, 2025 | 22.54 | 22.56 | 22.45 | 22.46 | 22.35 | -0.27% | 1,724,798 |
| Apr 3, 2025 | 22.54 | 22.58 | 22.50 | 22.52 | 22.41 | 0.09% | 1,241,845 |
| Apr 2, 2025 | 22.53 | 22.53 | 22.44 | 22.50 | 22.39 | - | 1,270,768 |
| Apr 1, 2025 | 22.47 | 22.52 | 22.46 | 22.50 | 22.39 | 0.22% | 649,180 |
| Mar 31, 2025 | 22.45 | 22.46 | 22.39 | 22.45 | 22.34 | 0.18% | 1,318,081 |
| Mar 28, 2025 | 22.37 | 22.41 | 22.36 | 22.41 | 22.30 | -0.04% | 901,763 |
| Mar 27, 2025 | 22.42 | 22.44 | 22.40 | 22.42 | 22.22 | -0.09% | 1,235,718 |
| Mar 26, 2025 | 22.47 | 22.47 | 22.43 | 22.44 | 22.24 | -0.27% | 1,377,185 |
| Mar 25, 2025 | 22.47 | 22.52 | 22.47 | 22.50 | 22.30 | 0.09% | 948,788 |
| Mar 24, 2025 | 22.52 | 22.53 | 22.47 | 22.48 | 22.28 | -0.27% | 727,412 |
| Mar 21, 2025 | 22.56 | 22.59 | 22.54 | 22.54 | 22.34 | -0.13% | 624,789 |
| Mar 20, 2025 | 22.61 | 22.62 | 22.55 | 22.57 | 22.37 | 0.04% | 1,196,656 |
| Mar 19, 2025 | 22.45 | 22.57 | 22.45 | 22.56 | 22.36 | 0.36% | 1,195,403 |