Capital Group Core Plus Income ETF (CGCP)
NYSEARCA: CGCP · Real-Time Price · USD
22.28
+0.01 (0.04%)
Jul 16, 2025, 11:46 AM - Market open
CGCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 22.36 | 22.37 | 22.27 | 22.27 | 22.27 | -0.31% | 1,295,477 |
| Jul 14, 2025 | 22.34 | 22.37 | 22.32 | 22.34 | 22.34 | -0.09% | 752,464 |
| Jul 11, 2025 | 22.37 | 22.37 | 22.33 | 22.36 | 22.36 | -0.31% | 908,390 |
| Jul 10, 2025 | 22.44 | 22.45 | 22.39 | 22.43 | 22.43 | -0.04% | 2,577,737 |
| Jul 9, 2025 | 22.38 | 22.44 | 22.36 | 22.44 | 22.44 | 0.40% | 961,243 |
| Jul 8, 2025 | 22.33 | 22.35 | 22.31 | 22.35 | 22.35 | -0.13% | 886,514 |
| Jul 7, 2025 | 22.41 | 22.43 | 22.36 | 22.38 | 22.38 | -0.31% | 879,230 |
| Jul 3, 2025 | 22.46 | 22.47 | 22.42 | 22.45 | 22.45 | -0.22% | 669,478 |
| Jul 2, 2025 | 22.45 | 22.50 | 22.44 | 22.50 | 22.50 | -0.04% | 3,000,233 |
| Jul 1, 2025 | 22.51 | 22.54 | 22.47 | 22.51 | 22.51 | 0.04% | 1,122,789 |
| Jun 30, 2025 | 22.49 | 22.53 | 22.46 | 22.50 | 22.50 | 0.27% | 1,660,392 |
| Jun 27, 2025 | 22.41 | 22.48 | 22.41 | 22.44 | 22.44 | -0.53% | 543,346 |
| Jun 26, 2025 | 22.51 | 22.56 | 22.49 | 22.56 | 22.47 | 0.31% | 908,657 |
| Jun 25, 2025 | 22.44 | 22.49 | 22.43 | 22.49 | 22.41 | 0.04% | 1,059,601 |
| Jun 24, 2025 | 22.37 | 22.48 | 22.37 | 22.48 | 22.40 | 0.40% | 1,136,968 |
| Jun 23, 2025 | 22.36 | 22.43 | 22.36 | 22.39 | 22.31 | 0.22% | 634,421 |
| Jun 20, 2025 | 22.27 | 22.35 | 22.27 | 22.34 | 22.26 | 0.09% | 1,061,522 |
| Jun 18, 2025 | 22.30 | 22.36 | 22.28 | 22.32 | 22.24 | 0.13% | 1,041,088 |
| Jun 17, 2025 | 22.26 | 22.30 | 22.25 | 22.29 | 22.21 | 0.22% | 918,419 |
| Jun 16, 2025 | 22.26 | 22.31 | 22.23 | 22.24 | 22.16 | -0.22% | 702,300 |
| Jun 13, 2025 | 22.30 | 22.31 | 22.23 | 22.29 | 22.21 | -0.31% | 786,503 |
| Jun 12, 2025 | 22.32 | 22.36 | 22.31 | 22.36 | 22.28 | 0.36% | 932,721 |
| Jun 11, 2025 | 22.24 | 22.29 | 22.23 | 22.28 | 22.20 | 0.27% | 872,628 |
| Jun 10, 2025 | 22.22 | 22.22 | 22.18 | 22.22 | 22.14 | 0.23% | 744,450 |
| Jun 9, 2025 | 22.13 | 22.18 | 22.12 | 22.17 | 22.09 | 0.23% | 817,154 |
| Jun 6, 2025 | 22.14 | 22.17 | 22.11 | 22.12 | 22.04 | -0.49% | 1,008,618 |
| Jun 5, 2025 | 22.28 | 22.29 | 22.22 | 22.23 | 22.15 | -0.22% | 834,535 |
| Jun 4, 2025 | 22.22 | 22.29 | 22.20 | 22.28 | 22.20 | 0.63% | 831,576 |
| Jun 3, 2025 | 22.17 | 22.18 | 22.12 | 22.14 | 22.06 | 0.09% | 884,634 |
| Jun 2, 2025 | 22.14 | 22.16 | 22.10 | 22.12 | 22.04 | -0.32% | 1,158,218 |
| May 30, 2025 | 22.14 | 22.19 | 22.13 | 22.19 | 22.11 | -0.18% | 671,006 |
| May 29, 2025 | 22.20 | 22.24 | 22.19 | 22.23 | 22.06 | 0.32% | 843,042 |
| May 28, 2025 | 22.17 | 22.17 | 22.12 | 22.16 | 21.99 | -0.09% | 883,925 |
| May 27, 2025 | 22.13 | 22.19 | 22.12 | 22.18 | 22.01 | 0.50% | 935,574 |
| May 23, 2025 | 22.08 | 22.08 | 22.03 | 22.07 | 21.90 | 0.09% | 990,029 |
| May 22, 2025 | 21.98 | 22.05 | 21.96 | 22.05 | 21.88 | 0.23% | 1,171,803 |
| May 21, 2025 | 22.07 | 22.10 | 21.98 | 22.00 | 21.83 | -0.63% | 982,464 |
| May 20, 2025 | 22.13 | 22.17 | 22.11 | 22.14 | 21.97 | -0.23% | 897,283 |
| May 19, 2025 | 22.07 | 22.19 | 22.06 | 22.19 | 22.02 | -0.05% | 948,522 |
| May 16, 2025 | 22.23 | 22.28 | 22.16 | 22.20 | 22.03 | 0.09% | 1,181,873 |
| May 15, 2025 | 22.10 | 22.18 | 22.08 | 22.18 | 22.01 | 0.50% | 1,649,831 |
| May 14, 2025 | 22.12 | 22.14 | 22.06 | 22.07 | 21.90 | -0.27% | 1,528,958 |
| May 13, 2025 | 22.15 | 22.16 | 22.10 | 22.13 | 21.96 | -0.05% | 1,400,766 |
| May 12, 2025 | 22.13 | 22.16 | 22.11 | 22.14 | 21.97 | -0.05% | 993,212 |
| May 9, 2025 | 22.16 | 22.18 | 22.14 | 22.15 | 21.98 | - | 728,181 |
| May 8, 2025 | 22.22 | 22.24 | 22.15 | 22.15 | 21.98 | -0.36% | 1,177,712 |
| May 7, 2025 | 22.20 | 22.24 | 22.20 | 22.23 | 22.06 | 0.27% | 894,023 |
| May 6, 2025 | 22.12 | 22.18 | 22.10 | 22.17 | 22.00 | 0.14% | 905,749 |
| May 5, 2025 | 22.15 | 22.15 | 22.11 | 22.14 | 21.97 | -0.23% | 896,099 |
| May 2, 2025 | 22.17 | 22.21 | 22.15 | 22.19 | 22.02 | -0.27% | 1,152,768 |