Capital Group Core Plus Income ETF (CGCP)
NYSEARCA: CGCP · Real-Time Price · USD
22.78
+0.01 (0.07%)
Oct 8, 2025, 11:25 AM EDT - Market open
CGCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 22.76 | 22.79 | 22.75 | 22.76 | 22.76 | 0.04% | 5,566,546 |
| Oct 6, 2025 | 22.76 | 22.78 | 22.74 | 22.75 | 22.75 | -0.13% | 1,042,700 |
| Oct 3, 2025 | 22.80 | 22.81 | 22.77 | 22.78 | 22.78 | -0.04% | 1,247,860 |
| Oct 2, 2025 | 22.78 | 22.81 | 22.76 | 22.79 | 22.79 | 0.04% | 978,009 |
| Oct 1, 2025 | 22.77 | 22.78 | 22.74 | 22.78 | 22.78 | 0.26% | 1,510,987 |
| Sep 30, 2025 | 22.73 | 22.77 | 22.71 | 22.72 | 22.72 | -0.04% | 1,138,555 |
| Sep 29, 2025 | 22.71 | 22.74 | 22.69 | 22.73 | 22.73 | -0.18% | 954,088 |
| Sep 26, 2025 | 22.76 | 22.80 | 22.75 | 22.77 | 22.68 | - | 1,088,508 |
| Sep 25, 2025 | 22.77 | 22.78 | 22.73 | 22.77 | 22.68 | -0.22% | 935,747 |
| Sep 24, 2025 | 22.84 | 22.84 | 22.80 | 22.82 | 22.73 | -0.13% | 967,873 |
| Sep 23, 2025 | 22.84 | 22.86 | 22.82 | 22.85 | 22.76 | 0.09% | 1,113,182 |
| Sep 22, 2025 | 22.85 | 22.86 | 22.82 | 22.83 | 22.74 | -0.17% | 1,253,841 |
| Sep 19, 2025 | 22.85 | 22.88 | 22.83 | 22.87 | 22.78 | - | 1,059,696 |
| Sep 18, 2025 | 22.86 | 22.89 | 22.83 | 22.87 | 22.78 | -0.13% | 1,110,826 |
| Sep 17, 2025 | 22.97 | 23.01 | 22.90 | 22.90 | 22.81 | -0.22% | 1,424,291 |
| Sep 16, 2025 | 22.93 | 22.96 | 22.92 | 22.95 | 22.86 | 0.04% | 1,091,162 |
| Sep 15, 2025 | 22.92 | 22.94 | 22.91 | 22.94 | 22.85 | 0.22% | 1,109,514 |
| Sep 12, 2025 | 22.86 | 22.89 | 22.84 | 22.89 | 22.80 | -0.13% | 841,936 |
| Sep 11, 2025 | 22.87 | 22.95 | 22.87 | 22.92 | 22.83 | 0.22% | 1,026,930 |
| Sep 10, 2025 | 22.84 | 22.89 | 22.83 | 22.87 | 22.78 | 0.18% | 1,088,992 |
| Sep 9, 2025 | 22.85 | 22.87 | 22.80 | 22.83 | 22.74 | -0.13% | 1,251,804 |
| Sep 8, 2025 | 22.85 | 22.87 | 22.83 | 22.86 | 22.77 | 0.31% | 1,299,792 |
| Sep 5, 2025 | 22.80 | 22.82 | 22.79 | 22.79 | 22.70 | 0.40% | 1,402,122 |
| Sep 4, 2025 | 22.66 | 22.70 | 22.62 | 22.70 | 22.61 | 0.44% | 1,185,222 |
| Sep 3, 2025 | 22.54 | 22.62 | 22.53 | 22.60 | 22.51 | 0.31% | 1,160,934 |
| Sep 2, 2025 | 22.51 | 22.54 | 22.50 | 22.53 | 22.44 | -0.22% | 1,379,479 |
| Aug 29, 2025 | 22.58 | 22.59 | 22.56 | 22.58 | 22.49 | -0.53% | 703,582 |
| Aug 28, 2025 | 22.65 | 22.70 | 22.65 | 22.70 | 22.52 | 0.18% | 1,071,814 |
| Aug 27, 2025 | 22.63 | 22.67 | 22.61 | 22.66 | 22.48 | 0.09% | 1,184,886 |
| Aug 26, 2025 | 22.62 | 22.66 | 22.60 | 22.64 | 22.46 | 0.09% | 1,035,035 |
| Aug 25, 2025 | 22.62 | 22.65 | 22.59 | 22.62 | 22.44 | -0.13% | 1,020,015 |
| Aug 22, 2025 | 22.54 | 22.65 | 22.54 | 22.65 | 22.47 | 0.62% | 1,130,622 |
| Aug 21, 2025 | 22.54 | 22.54 | 22.49 | 22.51 | 22.33 | -0.22% | 1,019,486 |
| Aug 20, 2025 | 22.55 | 22.58 | 22.53 | 22.56 | 22.38 | 0.04% | 961,342 |
| Aug 19, 2025 | 22.54 | 22.55 | 22.53 | 22.55 | 22.37 | 0.18% | 685,200 |
| Aug 18, 2025 | 22.55 | 22.55 | 22.50 | 22.51 | 22.33 | -0.09% | 1,010,114 |
| Aug 15, 2025 | 22.55 | 22.56 | 22.52 | 22.53 | 22.35 | -0.18% | 777,323 |
| Aug 14, 2025 | 22.59 | 22.60 | 22.55 | 22.57 | 22.39 | -0.22% | 789,438 |
| Aug 13, 2025 | 22.61 | 22.64 | 22.60 | 22.62 | 22.44 | 0.35% | 1,457,201 |
| Aug 12, 2025 | 22.50 | 22.54 | 22.50 | 22.54 | 22.36 | - | 749,531 |
| Aug 11, 2025 | 22.54 | 22.56 | 22.52 | 22.54 | 22.36 | 0.04% | 2,748,326 |
| Aug 8, 2025 | 22.52 | 22.53 | 22.51 | 22.53 | 22.35 | -0.18% | 692,398 |
| Aug 7, 2025 | 22.58 | 22.60 | 22.55 | 22.57 | 22.39 | -0.04% | 1,183,444 |
| Aug 6, 2025 | 22.55 | 22.58 | 22.51 | 22.58 | 22.40 | - | 1,269,509 |
| Aug 5, 2025 | 22.56 | 22.58 | 22.53 | 22.58 | 22.40 | 0.09% | 877,862 |
| Aug 4, 2025 | 22.54 | 22.57 | 22.52 | 22.56 | 22.38 | 0.13% | 862,311 |
| Aug 1, 2025 | 22.47 | 22.54 | 22.46 | 22.53 | 22.35 | 0.76% | 1,284,481 |
| Jul 31, 2025 | 22.38 | 22.40 | 22.35 | 22.36 | 22.18 | -0.45% | 883,872 |
| Jul 30, 2025 | 22.48 | 22.52 | 22.45 | 22.46 | 22.16 | -0.27% | 1,054,287 |
| Jul 29, 2025 | 22.46 | 22.53 | 22.45 | 22.52 | 22.22 | 0.36% | 1,166,142 |