Skip to main content
Capital Group Core Plus Income ETF (CGCP)
NYSEARCA: CGCP · Real-Time Price · USD
22.34
+0.02 (0.09%)
Jun 20, 2025, 4:00 PM - Market closed

CGCP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202522.2722.3522.2722.3422.340.09%1,061,522
Jun 18, 202522.3022.3622.2822.3222.320.13%1,041,088
Jun 17, 202522.2622.3022.2522.2922.290.22%918,419
Jun 16, 202522.2622.3122.2322.2422.24-0.22%702,300
Jun 13, 202522.3022.3122.2322.2922.29-0.31%786,503
Jun 12, 202522.3222.3622.3122.3622.360.36%932,721
Jun 11, 202522.2422.2922.2322.2822.280.27%872,628
Jun 10, 202522.2222.2222.1822.2222.220.23%744,450
Jun 9, 202522.1322.1822.1222.1722.170.23%817,154
Jun 6, 202522.1422.1722.1122.1222.12-0.49%1,008,618
Jun 5, 202522.2822.2922.2222.2322.23-0.22%834,535
Jun 4, 202522.2222.2922.2022.2822.280.63%831,576
Jun 3, 202522.1722.1822.1222.1422.140.09%884,634
Jun 2, 202522.1422.1622.1022.1222.12-0.32%1,158,218
May 30, 202522.1422.1922.1322.1922.19-0.18%671,006
May 29, 202522.2022.2422.1922.2322.140.32%843,042
May 28, 202522.1722.1722.1222.1622.07-0.09%883,925
May 27, 202522.1322.1922.1222.1822.090.50%935,574
May 23, 202522.0822.0822.0322.0721.980.09%990,029
May 22, 202521.9822.0521.9622.0521.960.23%1,171,803
May 21, 202522.0722.1021.9822.0021.91-0.63%982,464
May 20, 202522.1322.1722.1122.1422.05-0.23%897,283
May 19, 202522.0722.1922.0622.1922.10-0.05%948,522
May 16, 202522.2322.2822.1622.2022.110.09%1,181,873
May 15, 202522.1022.1822.0822.1822.090.50%1,649,831
May 14, 202522.1222.1422.0622.0721.98-0.27%1,528,958
May 13, 202522.1522.1622.1022.1322.04-0.05%1,400,766
May 12, 202522.1322.1622.1122.1422.05-0.05%993,212
May 9, 202522.1622.1822.1422.1522.06-728,181
May 8, 202522.2222.2422.1522.1522.06-0.36%1,177,712
May 7, 202522.2022.2422.2022.2322.140.27%894,023
May 6, 202522.1222.1822.1022.1722.080.14%905,749
May 5, 202522.1522.1522.1122.1422.05-0.23%896,099
May 2, 202522.1722.2122.1522.1922.10-0.27%1,152,768
May 1, 202522.3422.3422.2322.2522.16-0.22%1,242,158
Apr 30, 202522.2922.3422.2822.3022.21-0.67%1,059,172
Apr 29, 202522.3922.4622.3822.4522.260.18%1,091,887
Apr 28, 202522.3322.4122.3322.4122.220.31%946,330
Apr 25, 202522.3122.3522.3022.3422.150.31%888,818
Apr 24, 202522.1922.2722.1922.2722.080.63%739,259
Apr 23, 202522.2522.2922.1022.1321.940.27%1,305,320
Apr 22, 202522.0722.0922.0422.0721.880.23%852,990
Apr 21, 202522.0722.1122.0122.0221.83-0.59%996,990
Apr 17, 202522.1522.1822.1222.1521.96-0.05%898,659
Apr 16, 202522.1222.1722.0822.1621.970.27%839,811
Apr 15, 202522.0422.1322.0422.1021.910.32%903,283
Apr 14, 202522.0222.0521.9722.0321.840.50%1,868,895
Apr 11, 202521.8521.9421.7421.9221.73-0.09%856,147
Apr 10, 202522.0422.1021.9121.9421.75-1.04%1,697,971
Apr 9, 202521.9022.1921.8122.1721.980.64%1,356,315