Skip to main content
Capital Group Core Plus Income ETF (CGCP)
NYSEARCA: CGCP · Real-Time Price · USD
22.15
-0.08 (-0.36%)
May 8, 2025, 4:00 PM - Market closed

CGCP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202522.2222.2422.1522.1522.15-0.36%1,177,712
May 7, 202522.2022.2422.2022.2322.230.27%894,023
May 6, 202522.1222.1822.1022.1722.170.14%905,749
May 5, 202522.1522.1522.1122.1422.14-0.23%896,099
May 2, 202522.1722.2122.1522.1922.19-0.27%1,152,768
May 1, 202522.3422.3422.2322.2522.25-0.22%1,242,158
Apr 30, 202522.2922.3422.2822.3022.30-0.67%1,059,172
Apr 29, 202522.3922.4622.3822.4522.340.18%1,091,887
Apr 28, 202522.3322.4122.3322.4122.300.31%946,330
Apr 25, 202522.3122.3522.3022.3422.230.31%888,818
Apr 24, 202522.1922.2722.1922.2722.170.63%739,259
Apr 23, 202522.2522.2922.1022.1322.030.27%1,305,320
Apr 22, 202522.0722.0922.0422.0721.970.23%852,990
Apr 21, 202522.0722.1122.0122.0221.92-0.59%996,990
Apr 17, 202522.1522.1822.1222.1522.05-0.05%898,659
Apr 16, 202522.1222.1722.0822.1622.060.27%839,811
Apr 15, 202522.0422.1322.0422.1022.000.32%903,283
Apr 14, 202522.0222.0521.9722.0321.930.50%1,868,895
Apr 11, 202521.8521.9421.7421.9221.82-0.09%856,147
Apr 10, 202522.0422.1021.9121.9421.84-1.04%1,697,971
Apr 9, 202521.9022.1921.8122.1722.070.64%1,356,315
Apr 8, 202522.1622.2022.0022.0321.93-0.50%1,294,872
Apr 7, 202522.3522.3522.1022.1422.04-1.42%2,881,093
Apr 4, 202522.5422.5622.4522.4622.35-0.27%1,724,798
Apr 3, 202522.5422.5822.5022.5222.410.09%1,241,845
Apr 2, 202522.5322.5322.4422.5022.39-1,270,768
Apr 1, 202522.4722.5222.4622.5022.390.22%649,180
Mar 31, 202522.4522.4622.3922.4522.340.18%1,318,081
Mar 28, 202522.3722.4122.3622.4122.30-0.04%901,763
Mar 27, 202522.4222.4422.4022.4222.22-0.09%1,235,718
Mar 26, 202522.4722.4722.4322.4422.24-0.27%1,377,185
Mar 25, 202522.4722.5222.4722.5022.300.09%948,788
Mar 24, 202522.5222.5322.4722.4822.28-0.27%727,412
Mar 21, 202522.5622.5922.5422.5422.34-0.13%624,789
Mar 20, 202522.6122.6222.5522.5722.370.04%1,196,656
Mar 19, 202522.4522.5722.4522.5622.360.36%1,195,403
Mar 18, 202522.4422.4922.4222.4822.280.04%1,255,766
Mar 17, 202522.4722.5022.4422.4722.270.18%1,028,545
Mar 14, 202522.4422.4622.4322.4322.23-0.04%903,465
Mar 13, 202522.4022.4722.3822.4422.24-1,078,658
Mar 12, 202522.4522.4722.4322.4422.24-0.18%947,299
Mar 11, 202522.5522.5622.4722.4822.28-0.27%1,453,415
Mar 10, 202522.5422.5822.5322.5422.340.22%1,656,175
Mar 7, 202522.5522.5622.4722.4922.29-0.18%2,333,857
Mar 6, 202522.5422.5622.4822.5322.33-0.09%1,009,520
Mar 5, 202522.6022.6322.5422.5522.35-0.22%1,140,173
Mar 4, 202522.6522.6722.5922.6022.40-0.18%2,156,598
Mar 3, 202522.6022.6422.5522.6422.440.18%1,304,151
Feb 28, 202522.5622.6122.5222.6022.40-0.04%1,089,545
Feb 27, 202522.6022.6222.5922.6122.33-0.13%898,697