Skip to main content
logo
Capital Group Core Plus Income ETF (CGCP)
NYSEARCA: CGCP · Real-Time Price · USD
22.83
-0.07 (-0.28%)
Feb 27, 2026, 10:33 AM EST - Market open

CGCP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202622.8222.8422.8122.83--0.28%174,493
Feb 26, 202622.8822.9022.8722.8922.890.09%1,627,117
Feb 25, 202622.8622.8822.8522.8722.870.04%1,023,738
Feb 24, 202622.8722.8722.8422.8622.86-0.09%1,131,176
Feb 23, 202622.8622.9022.8622.8822.880.09%2,608,507
Feb 20, 202622.8622.8722.8322.8622.86-1,760,468
Feb 19, 202622.8422.8722.8322.8622.860.09%2,161,395
Feb 18, 202622.8522.8722.8422.8422.84-0.09%1,402,379
Feb 17, 202622.8622.8722.8422.8622.86-0.04%1,379,545
Feb 13, 202622.8522.8722.8422.8722.870.26%2,154,056
Feb 12, 202622.7622.8222.7622.8122.810.35%2,241,733
Feb 11, 202622.7422.7722.7322.7322.73-0.22%1,977,857
Feb 10, 202622.7722.7922.7622.7822.780.26%1,467,055
Feb 9, 202622.7022.7322.6822.7222.72-1,501,294
Feb 6, 202622.7122.7222.6822.7222.720.04%1,668,570
Feb 5, 202622.6522.7122.6522.7122.710.44%2,435,770
Feb 4, 202622.6122.6422.6122.6122.61-0.04%2,078,236
Feb 3, 202622.6322.6422.6122.6222.62-0.09%2,177,732
Feb 2, 202622.6622.6722.6322.6422.64-1,989,292
Jan 30, 202622.6422.6622.6322.6422.64-0.35%1,018,982
Jan 29, 202622.6922.7322.6822.7222.640.04%1,767,851
Jan 28, 202622.7222.7222.6922.7122.63-0.04%1,341,570
Jan 27, 202622.7322.7622.7122.7222.64-0.09%1,508,157
Jan 26, 202622.7422.7622.7322.7422.660.13%1,320,525
Jan 23, 202622.7022.7222.6822.7122.630.04%1,647,813
Jan 22, 202622.6822.7222.6722.7022.620.04%1,676,532
Jan 21, 202622.6522.7022.6322.6922.610.27%1,988,004
Jan 20, 202622.6222.6522.6122.6322.55-0.31%1,836,141
Jan 16, 202622.7322.7422.6922.7022.62-0.13%1,425,450
Jan 15, 202622.7722.7722.7222.7322.65-0.09%1,350,151
Jan 14, 202622.7222.7622.7222.7522.670.15%1,617,014
Jan 13, 202622.7322.7322.6922.7222.640.07%1,619,898
Jan 12, 202622.6922.7222.6822.7022.62-0.09%1,296,035
Jan 9, 202622.7022.7422.6822.7222.640.22%1,906,541
Jan 8, 202622.6622.6822.6522.6722.59-0.04%1,116,341
Jan 7, 202622.7122.7622.6722.6822.600.04%1,216,847
Jan 6, 202622.6622.6822.6322.6722.59-1,394,680
Jan 5, 202622.6622.6922.6522.6722.590.13%1,525,145
Jan 2, 202622.6722.6722.6322.6422.56-1,786,243
Dec 31, 202522.6722.6822.6322.6422.56-0.22%1,200,562
Dec 30, 202522.6722.7022.6622.6922.610.04%1,849,907
Dec 29, 202522.6822.6922.6622.6822.600.09%1,083,882
Dec 26, 202522.6822.6922.6422.6622.58-1,181,793
Dec 24, 202522.6322.6722.6222.6622.58-0.31%753,789
Dec 23, 202522.6922.7322.6822.7322.54-1,517,308
Dec 22, 202522.7322.7422.7122.7322.540.04%1,113,309
Dec 19, 202522.7422.7622.6822.7222.53-0.13%1,322,794
Dec 18, 202522.7522.7722.7322.7522.560.18%1,659,742
Dec 17, 202522.6922.7222.6822.7122.52-0.04%1,622,156
Dec 16, 202522.6622.7222.6622.7222.530.18%1,249,116