Skip to main content
Capital Group Core Plus Income ETF (CGCP)
NYSEARCA: CGCP · Real-Time Price · USD
22.40
-0.03 (-0.13%)
Nov 20, 2024, 4:00 PM EST - Market closed

CGCP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202422.3822.4522.3722.4022.40-0.13%819,967
Nov 19, 202422.4222.4522.4122.4322.430.18%1,104,942
Nov 18, 202422.3522.4022.3222.3922.390.13%681,387
Nov 15, 202422.3222.4022.2822.3622.36-0.09%716,519
Nov 14, 202422.4222.4422.3522.3822.38-1,397,546
Nov 13, 202422.4922.5022.3722.3822.38-0.13%1,637,139
Nov 12, 202422.4622.4922.3922.4122.41-0.53%1,474,274
Nov 11, 202422.5322.5322.5022.5322.53-0.18%1,911,602
Nov 8, 202422.5522.6022.5422.5722.570.22%976,258
Nov 7, 202422.4322.5322.4222.5222.520.63%1,021,820
Nov 6, 202422.3422.4222.3222.3822.38-0.49%1,756,025
Nov 5, 202422.4422.5122.4022.4922.490.13%1,154,699
Nov 4, 202422.4622.4922.4222.4622.460.45%738,830
Nov 1, 202422.4722.4922.3622.3622.36-0.36%1,268,036
Oct 31, 202422.4322.4722.3722.4422.44-0.53%867,055
Oct 30, 202422.6222.6622.5522.5622.46-0.13%1,017,410
Oct 29, 202422.4922.5922.4822.5922.490.13%956,996
Oct 28, 202422.6022.6022.5322.5622.46-0.13%1,070,597
Oct 25, 202422.6522.6622.5722.5922.49-0.18%823,065
Oct 24, 202422.5922.6622.5922.6322.530.18%1,390,845
Oct 23, 202422.5822.6222.5622.5922.49-0.22%1,459,603
Oct 22, 202422.6722.6722.6122.6422.54-934,181
Oct 21, 202422.7322.7422.6422.6422.54-0.70%1,105,666
Oct 18, 202422.8122.8222.8022.8022.70-933,494
Oct 17, 202422.8322.8422.7822.8022.70-0.39%989,322
Oct 16, 202422.8822.9022.8722.8922.790.13%1,155,173
Oct 15, 202422.8422.8722.8322.8622.760.31%796,760
Oct 14, 202422.7322.7922.7222.7922.69-597,599
Oct 11, 202422.7522.8222.7522.7922.690.04%816,485
Oct 10, 202422.7622.7822.7222.7822.680.04%815,090
Oct 9, 202422.7922.8122.7622.7722.67-0.26%1,314,109
Oct 8, 202422.7722.8322.7722.8322.730.09%962,213
Oct 7, 202422.8122.8322.7922.8122.71-0.39%1,034,942
Oct 4, 202422.9122.9422.8822.9022.80-0.61%936,500
Oct 3, 202423.0823.0923.0423.0422.93-0.39%1,011,223
Oct 2, 202423.0923.1523.0823.1323.02-0.17%1,339,945
Oct 1, 202423.1623.2023.1423.1723.060.22%840,781
Sep 30, 202423.1423.1623.1023.1223.01-0.17%1,140,765
Sep 27, 202423.1323.1723.1223.1623.05-0.17%924,034
Sep 26, 202423.2123.2223.1623.2023.01-0.04%1,204,127
Sep 25, 202423.2423.2523.2023.2123.02-0.34%900,719
Sep 24, 202423.2123.2923.1923.2923.100.22%978,919
Sep 23, 202423.2223.2723.1923.2423.05-0.09%741,606
Sep 20, 202423.2223.2823.2123.2623.07-690,860
Sep 19, 202423.2323.2723.2123.2623.070.09%1,097,038
Sep 18, 202423.2523.3423.2223.2423.05-0.26%1,072,651
Sep 17, 202423.3123.3123.2823.3023.11-0.04%1,827,475
Sep 16, 202423.2623.3223.2423.3123.120.30%1,199,986
Sep 13, 202423.2323.2623.2123.2423.050.22%1,607,112
Sep 12, 202423.1823.2023.1423.1923.00-0.04%1,254,718
Sep 11, 202423.1623.2323.1623.2023.01-0.26%869,066
Sep 10, 202423.1423.2623.1423.2623.070.52%1,365,061
Sep 9, 202423.1123.1723.0823.1422.950.13%1,341,063
Sep 6, 202423.0823.1923.0623.1122.920.22%1,382,848
Sep 5, 202423.0523.0823.0123.0622.870.22%1,469,176
Sep 4, 202422.9023.0222.9023.0122.820.52%1,017,887
Sep 3, 202422.9122.9522.8922.8922.700.09%2,070,918
Aug 30, 202422.9222.9222.8522.8722.68-0.61%1,492,833
Aug 29, 202423.0223.0222.9723.0122.73-0.09%1,276,756
Aug 28, 202423.0623.0623.0223.0322.75-0.04%807,473
Aug 27, 202422.9923.0522.9623.0422.760.09%980,129
Aug 26, 202423.0623.0723.0223.0222.74-0.04%1,624,522
Aug 23, 202422.9623.0322.9523.0322.750.26%1,329,620
Aug 22, 202422.9822.9922.9222.9722.69-0.26%1,245,448
Aug 21, 202422.9823.0522.9523.0322.750.26%751,376
Aug 20, 202422.9322.9722.9122.9722.690.26%815,181
Aug 19, 202422.8622.9222.8622.9122.630.17%765,862
Aug 16, 202422.8422.8722.8122.8722.590.13%580,504
Aug 15, 202422.7822.8422.7722.8422.56-0.31%955,614
Aug 14, 202422.8622.9222.8422.9122.630.22%1,518,005
Aug 13, 202422.8322.8622.8022.8622.580.31%702,600
Aug 12, 202422.7422.8022.7022.7922.520.18%791,018
Aug 9, 202422.7722.7722.7122.7522.480.13%677,173
Aug 8, 202422.6422.7222.6322.7222.450.04%959,072
Aug 7, 202422.7522.7522.6722.7122.44-0.26%1,267,647
Aug 6, 202422.8522.8522.7422.7722.50-0.48%1,208,794
Aug 5, 202422.9122.9322.8222.8822.600.04%1,525,165
Aug 2, 202422.8122.9022.7922.8722.590.75%1,223,197
Aug 1, 202422.6622.7222.6522.7022.430.31%998,071
Jul 31, 202422.5722.6322.5322.6322.360.04%846,423
Jul 30, 202422.6622.6622.5822.6222.24-0.31%1,650,353
Jul 29, 202422.6022.6922.5822.6922.300.49%699,353
Jul 26, 202422.5722.5922.5422.5822.200.31%857,647
Jul 25, 202422.4822.5422.4622.5122.130.22%881,334
Jul 24, 202422.5522.5622.4622.4622.08-0.27%697,413
Jul 23, 202422.5422.5522.5122.5222.14-1,409,074
Jul 22, 202422.5322.5522.4822.5222.14-0.09%665,644
Jul 19, 202422.6022.6022.4922.5422.16-0.04%395,404
Jul 18, 202422.5922.6022.5522.5522.17-0.27%833,180
Jul 17, 202422.5722.6322.5622.6122.23-0.04%724,998
Jul 16, 202422.5522.6222.5322.6222.240.40%471,461
Jul 15, 202422.5422.5722.5222.5322.15-0.18%462,344
Jul 12, 202422.5222.5822.5122.5722.190.27%829,344
Jul 11, 202422.5522.5522.5022.5122.130.45%582,933
Jul 10, 202422.4222.4322.3822.4122.030.04%675,703
Jul 9, 202422.3822.4022.3422.4022.020.04%829,519
Jul 8, 202422.3922.4122.3622.3922.01-0.04%503,318
Jul 5, 202422.3622.4122.3322.4022.020.45%515,332
Jul 3, 202422.2222.3022.2122.3021.920.59%239,612
Jul 2, 202422.1922.1922.1322.1721.790.23%643,169