Skip to main content
logo
Capital Group Core Plus Income ETF (CGCP)
NYSEARCA: CGCP · Real-Time Price · USD
22.70
-0.03 (-0.13%)
Jan 16, 2026, 4:00 PM EST - Market closed

CGCP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202622.7322.7422.6922.7022.70-0.13%1,425,450
Jan 15, 202622.7722.7722.7222.7322.73-0.09%1,350,151
Jan 14, 202622.7222.7622.7222.7522.750.15%1,617,005
Jan 13, 202622.7322.7322.6922.7222.720.07%1,618,936
Jan 12, 202622.6922.7222.6822.7022.70-0.09%1,296,035
Jan 9, 202622.7022.7422.6822.7222.720.22%1,906,195
Jan 8, 202622.6622.6822.6522.6722.67-0.04%1,116,335
Jan 7, 202622.7122.7622.6722.6822.680.04%1,216,847
Jan 6, 202622.6622.6822.6322.6722.67-1,394,680
Jan 5, 202622.6622.6922.6522.6722.670.13%1,525,145
Jan 2, 202622.6722.6722.6322.6422.64-1,786,243
Dec 31, 202522.6722.6822.6322.6422.64-0.22%1,200,562
Dec 30, 202522.6722.7022.6622.6922.690.04%1,849,907
Dec 29, 202522.6822.6922.6622.6822.680.09%1,083,882
Dec 26, 202522.6822.6922.6422.6622.66-1,181,793
Dec 24, 202522.6322.6722.6222.6622.66-0.31%753,789
Dec 23, 202522.6922.7322.6822.7322.61-1,517,308
Dec 22, 202522.7322.7422.7122.7322.610.04%1,113,309
Dec 19, 202522.7422.7622.6822.7222.60-0.13%1,322,794
Dec 18, 202522.7522.7722.7322.7522.630.18%1,659,742
Dec 17, 202522.6922.7222.6822.7122.59-0.04%1,622,156
Dec 16, 202522.6622.7222.6622.7222.600.18%1,249,116
Dec 15, 202522.6822.7122.6622.6822.560.18%1,211,299
Dec 12, 202522.6522.6622.6322.6422.52-0.31%1,572,479
Dec 11, 202522.7322.7522.7022.7122.590.04%1,231,118
Dec 10, 202522.6222.7122.6122.7022.580.35%1,257,976
Dec 9, 202522.6622.6822.6122.6222.50-0.09%1,147,505
Dec 8, 202522.6822.6822.6222.6422.52-0.18%1,326,786
Dec 5, 202522.7122.7222.6622.6822.56-0.09%1,252,025
Dec 4, 202522.7222.7322.6922.7022.58-0.22%1,487,271
Dec 3, 202522.7222.7622.7222.7522.630.22%2,202,360
Dec 2, 202522.6822.7222.6722.7022.580.09%1,421,885
Dec 1, 202522.6822.7322.6722.6822.56-0.31%1,256,963
Nov 28, 202522.7822.8122.7422.7522.63-0.52%693,819
Nov 26, 202522.8322.8722.8022.8722.670.13%993,321
Nov 25, 202522.8022.8622.8022.8422.640.22%1,409,942
Nov 24, 202522.7722.7922.7622.7922.590.18%1,019,956
Nov 21, 202522.7422.7522.7022.7522.550.26%1,857,295
Nov 20, 202522.7022.7222.6822.6922.490.09%1,423,521
Nov 19, 202522.6722.6922.6422.6722.470.04%1,063,115
Nov 18, 202522.6722.6922.6322.6622.460.13%1,236,073
Nov 17, 202522.6522.6722.6322.6322.43-0.09%1,396,345
Nov 14, 202522.6922.7022.6322.6522.45-0.09%1,154,026
Nov 13, 202522.7022.7222.6722.6722.47-0.31%1,724,752
Nov 12, 202522.7522.7622.7322.7422.54-0.13%1,116,947
Nov 11, 202522.7422.7722.7222.7722.570.31%1,212,769
Nov 10, 202522.7022.7222.6822.7022.50-0.04%1,266,510
Nov 7, 202522.6822.7222.6822.7122.51-0.04%1,218,336
Nov 6, 202522.7022.7222.6822.7222.520.35%1,635,746
Nov 5, 202522.6822.6822.6322.6422.44-0.22%1,225,087