Capital Group Core Plus Income ETF (CGCP)
NYSEARCA: CGCP · Real-Time Price · USD
22.65
+0.02 (0.07%)
Nov 18, 2025, 12:57 PM EST - Market open
CGCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 22.67 | 22.69 | 22.64 | 22.65 | - | 0.07% | 602,125 |
| Nov 17, 2025 | 22.65 | 22.67 | 22.63 | 22.63 | 22.63 | -0.09% | 1,396,345 |
| Nov 14, 2025 | 22.69 | 22.70 | 22.63 | 22.65 | 22.65 | -0.09% | 1,154,026 |
| Nov 13, 2025 | 22.70 | 22.72 | 22.67 | 22.67 | 22.67 | -0.31% | 1,724,752 |
| Nov 12, 2025 | 22.75 | 22.76 | 22.73 | 22.74 | 22.74 | -0.13% | 1,116,947 |
| Nov 11, 2025 | 22.74 | 22.77 | 22.72 | 22.77 | 22.77 | 0.31% | 1,212,769 |
| Nov 10, 2025 | 22.70 | 22.72 | 22.68 | 22.70 | 22.70 | -0.04% | 1,266,510 |
| Nov 7, 2025 | 22.68 | 22.72 | 22.68 | 22.71 | 22.71 | -0.04% | 1,218,336 |
| Nov 6, 2025 | 22.70 | 22.72 | 22.68 | 22.72 | 22.72 | 0.35% | 1,635,746 |
| Nov 5, 2025 | 22.68 | 22.68 | 22.63 | 22.64 | 22.64 | -0.22% | 1,225,087 |
| Nov 4, 2025 | 22.65 | 22.71 | 22.65 | 22.69 | 22.69 | 0.09% | 1,436,115 |
| Nov 3, 2025 | 22.68 | 22.69 | 22.65 | 22.67 | 22.67 | -0.18% | 1,849,294 |
| Oct 31, 2025 | 22.74 | 22.75 | 22.70 | 22.71 | 22.71 | -0.53% | 1,172,136 |
| Oct 30, 2025 | 22.81 | 22.88 | 22.81 | 22.83 | 22.72 | -0.26% | 1,512,581 |
| Oct 29, 2025 | 22.99 | 23.00 | 22.88 | 22.89 | 22.78 | -0.39% | 1,305,411 |
| Oct 28, 2025 | 22.96 | 23.00 | 22.95 | 22.98 | 22.87 | - | 1,320,673 |
| Oct 27, 2025 | 22.95 | 22.99 | 22.93 | 22.98 | 22.87 | 0.13% | 1,091,025 |
| Oct 24, 2025 | 22.95 | 22.96 | 22.93 | 22.95 | 22.84 | 0.04% | 949,169 |
| Oct 23, 2025 | 22.94 | 22.96 | 22.92 | 22.94 | 22.83 | -0.09% | 1,150,328 |
| Oct 22, 2025 | 22.96 | 22.97 | 22.93 | 22.96 | 22.85 | -0.04% | 1,115,640 |
| Oct 21, 2025 | 22.98 | 23.00 | 22.96 | 22.97 | 22.86 | 0.13% | 1,354,008 |
| Oct 20, 2025 | 22.92 | 22.95 | 22.92 | 22.94 | 22.83 | 0.09% | 951,242 |
| Oct 17, 2025 | 22.90 | 22.92 | 22.88 | 22.92 | 22.81 | - | 1,256,471 |
| Oct 16, 2025 | 22.86 | 22.94 | 22.85 | 22.92 | 22.81 | 0.22% | 1,490,555 |
| Oct 15, 2025 | 22.89 | 22.91 | 22.85 | 22.87 | 22.76 | 0.04% | 1,156,083 |
| Oct 14, 2025 | 22.81 | 22.88 | 22.80 | 22.86 | 22.75 | 0.13% | 994,677 |
| Oct 13, 2025 | 22.79 | 22.83 | 22.76 | 22.83 | 22.72 | 0.26% | 1,285,178 |
| Oct 10, 2025 | 22.78 | 22.80 | 22.75 | 22.77 | 22.66 | 0.18% | 2,268,475 |
| Oct 9, 2025 | 22.75 | 22.76 | 22.72 | 22.73 | 22.62 | -0.13% | 994,411 |
| Oct 8, 2025 | 22.80 | 22.80 | 22.75 | 22.76 | 22.65 | - | 1,090,987 |
| Oct 7, 2025 | 22.76 | 22.79 | 22.75 | 22.76 | 22.65 | 0.04% | 5,566,546 |
| Oct 6, 2025 | 22.76 | 22.78 | 22.74 | 22.75 | 22.64 | -0.13% | 1,042,700 |
| Oct 3, 2025 | 22.80 | 22.81 | 22.77 | 22.78 | 22.67 | -0.04% | 1,247,860 |
| Oct 2, 2025 | 22.78 | 22.81 | 22.76 | 22.79 | 22.68 | 0.04% | 978,009 |
| Oct 1, 2025 | 22.77 | 22.78 | 22.74 | 22.78 | 22.67 | 0.26% | 1,510,987 |
| Sep 30, 2025 | 22.73 | 22.77 | 22.71 | 22.72 | 22.61 | -0.04% | 1,138,555 |
| Sep 29, 2025 | 22.71 | 22.74 | 22.69 | 22.73 | 22.62 | -0.18% | 954,088 |
| Sep 26, 2025 | 22.76 | 22.80 | 22.75 | 22.77 | 22.57 | - | 1,088,508 |
| Sep 25, 2025 | 22.77 | 22.78 | 22.73 | 22.77 | 22.57 | -0.22% | 935,747 |
| Sep 24, 2025 | 22.84 | 22.84 | 22.80 | 22.82 | 22.62 | -0.13% | 967,873 |
| Sep 23, 2025 | 22.84 | 22.86 | 22.82 | 22.85 | 22.65 | 0.09% | 1,113,182 |
| Sep 22, 2025 | 22.85 | 22.86 | 22.82 | 22.83 | 22.63 | -0.17% | 1,253,841 |
| Sep 19, 2025 | 22.85 | 22.88 | 22.83 | 22.87 | 22.67 | - | 1,059,696 |
| Sep 18, 2025 | 22.86 | 22.89 | 22.83 | 22.87 | 22.67 | -0.13% | 1,110,826 |
| Sep 17, 2025 | 22.97 | 23.01 | 22.90 | 22.90 | 22.70 | -0.22% | 1,424,291 |
| Sep 16, 2025 | 22.93 | 22.96 | 22.92 | 22.95 | 22.75 | 0.04% | 1,091,162 |
| Sep 15, 2025 | 22.92 | 22.94 | 22.91 | 22.94 | 22.74 | 0.22% | 1,109,514 |
| Sep 12, 2025 | 22.86 | 22.89 | 22.84 | 22.89 | 22.69 | -0.13% | 841,936 |
| Sep 11, 2025 | 22.87 | 22.95 | 22.87 | 22.92 | 22.72 | 0.22% | 1,026,930 |
| Sep 10, 2025 | 22.84 | 22.89 | 22.83 | 22.87 | 22.67 | 0.18% | 1,088,992 |