Skip to main content
Capital Group Core Plus Income ETF (CGCP)
NYSEARCA: CGCP · Real-Time Price · USD
22.29
+0.05 (0.22%)
Dec 20, 2024, 4:00 PM EST - Market closed

CGCP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202422.2822.3522.2722.2922.290.22%1,104,701
Dec 19, 202422.2622.2722.2022.2422.24-0.22%1,051,304
Dec 18, 202422.4722.4922.2922.2922.29-0.85%1,319,159
Dec 17, 202422.4722.5022.4622.4822.48-0.04%1,220,910
Dec 16, 202422.5022.5022.4622.4922.490.04%1,215,373
Dec 13, 202422.5322.5322.4622.4822.48-0.35%684,093
Dec 12, 202422.6122.6122.5522.5622.56-0.40%852,445
Dec 11, 202422.7222.7322.6422.6522.65-0.18%1,143,956
Dec 10, 202422.6722.7022.6522.6922.69-0.09%961,698
Dec 9, 202422.7422.7422.7122.7122.71-0.18%760,844
Dec 6, 202422.7522.7622.7022.7522.750.22%1,063,715
Dec 5, 202422.6522.7122.6422.7022.700.09%1,251,771
Dec 4, 202422.5722.6922.5622.6822.680.31%1,052,988
Dec 3, 202422.6622.6722.6022.6122.61-0.18%830,692
Dec 2, 202422.6022.6922.5822.6522.650.09%913,043
Nov 29, 202422.6022.6322.5922.6322.63-363,294
Nov 27, 202422.6122.6622.5822.6322.540.35%829,897
Nov 26, 202422.5522.5622.5122.5522.47-0.13%2,881,162
Nov 25, 202422.5522.5922.5322.5822.500.80%917,430
Nov 22, 202422.4122.4322.3822.4022.32-875,029
Nov 21, 202422.4122.4422.3822.4022.32-666,256
Nov 20, 202422.3822.4522.3722.4022.32-0.13%819,967
Nov 19, 202422.4222.4522.4122.4322.350.18%1,104,942
Nov 18, 202422.3522.4022.3222.3922.310.13%681,387
Nov 15, 202422.3222.4022.2822.3622.28-0.09%716,519
Nov 14, 202422.4222.4422.3522.3822.30-1,397,546
Nov 13, 202422.4922.5022.3722.3822.30-0.13%1,637,139
Nov 12, 202422.4622.4922.3922.4122.33-0.53%1,474,274
Nov 11, 202422.5322.5322.5022.5322.45-0.18%1,911,602
Nov 8, 202422.5522.6022.5422.5722.490.22%976,258
Nov 7, 202422.4322.5322.4222.5222.440.63%1,021,820
Nov 6, 202422.3422.4222.3222.3822.30-0.49%1,756,025
Nov 5, 202422.4422.5122.4022.4922.410.13%1,154,699
Nov 4, 202422.4622.4922.4222.4622.380.45%738,830
Nov 1, 202422.4722.4922.3622.3622.28-0.36%1,268,036
Oct 31, 202422.4322.4722.3722.4422.36-0.53%867,055
Oct 30, 202422.6222.6622.5522.5622.37-0.13%1,017,410
Oct 29, 202422.4922.5922.4822.5922.400.13%956,996
Oct 28, 202422.6022.6022.5322.5622.37-0.13%1,070,597
Oct 25, 202422.6522.6622.5722.5922.40-0.18%823,065
Oct 24, 202422.5922.6622.5922.6322.440.18%1,390,845
Oct 23, 202422.5822.6222.5622.5922.40-0.22%1,459,603
Oct 22, 202422.6722.6722.6122.6422.45-934,181
Oct 21, 202422.7322.7422.6422.6422.45-0.70%1,105,666
Oct 18, 202422.8122.8222.8022.8022.61-933,494
Oct 17, 202422.8322.8422.7822.8022.61-0.39%989,322
Oct 16, 202422.8822.9022.8722.8922.700.13%1,155,173
Oct 15, 202422.8422.8722.8322.8622.670.31%796,760
Oct 14, 202422.7322.7922.7222.7922.60-597,599
Oct 11, 202422.7522.8222.7522.7922.600.04%816,485
Oct 10, 202422.7622.7822.7222.7822.590.04%815,090
Oct 9, 202422.7922.8122.7622.7722.58-0.26%1,314,109
Oct 8, 202422.7722.8322.7722.8322.640.09%962,213
Oct 7, 202422.8122.8322.7922.8122.62-0.39%1,034,942
Oct 4, 202422.9122.9422.8822.9022.71-0.61%936,500
Oct 3, 202423.0823.0923.0423.0422.85-0.39%1,011,223
Oct 2, 202423.0923.1523.0823.1322.94-0.17%1,339,945
Oct 1, 202423.1623.2023.1423.1722.980.22%840,781
Sep 30, 202423.1423.1623.1023.1222.93-0.17%1,140,765
Sep 27, 202423.1323.1723.1223.1622.97-0.17%924,034
Sep 26, 202423.2123.2223.1623.2022.92-0.04%1,204,127
Sep 25, 202423.2423.2523.2023.2122.93-0.34%900,719
Sep 24, 202423.2123.2923.1923.2923.010.22%978,919
Sep 23, 202423.2223.2723.1923.2422.96-0.09%741,606
Sep 20, 202423.2223.2823.2123.2622.98-690,860
Sep 19, 202423.2323.2723.2123.2622.980.09%1,097,038
Sep 18, 202423.2523.3423.2223.2422.96-0.26%1,072,651
Sep 17, 202423.3123.3123.2823.3023.02-0.04%1,827,475
Sep 16, 202423.2623.3223.2423.3123.030.30%1,199,986
Sep 13, 202423.2323.2623.2123.2422.960.22%1,607,112
Sep 12, 202423.1823.2023.1423.1922.91-0.04%1,254,718
Sep 11, 202423.1623.2323.1623.2022.92-0.26%869,066
Sep 10, 202423.1423.2623.1423.2622.980.52%1,365,061
Sep 9, 202423.1123.1723.0823.1422.870.13%1,341,063
Sep 6, 202423.0823.1923.0623.1122.840.22%1,382,848
Sep 5, 202423.0523.0823.0123.0622.790.22%1,469,176
Sep 4, 202422.9023.0222.9023.0122.740.52%1,017,887
Sep 3, 202422.9122.9522.8922.8922.620.09%2,070,918
Aug 30, 202422.9222.9222.8522.8722.60-0.61%1,492,833
Aug 29, 202423.0223.0222.9723.0122.65-0.09%1,276,756
Aug 28, 202423.0623.0623.0223.0322.67-0.04%807,473
Aug 27, 202422.9923.0522.9623.0422.680.09%980,129
Aug 26, 202423.0623.0723.0223.0222.66-0.04%1,624,522
Aug 23, 202422.9623.0322.9523.0322.670.26%1,329,620
Aug 22, 202422.9822.9922.9222.9722.61-0.26%1,245,448
Aug 21, 202422.9823.0522.9523.0322.670.26%751,376
Aug 20, 202422.9322.9722.9122.9722.610.26%815,181
Aug 19, 202422.8622.9222.8622.9122.550.17%765,862
Aug 16, 202422.8422.8722.8122.8722.510.13%580,504
Aug 15, 202422.7822.8422.7722.8422.48-0.31%955,614
Aug 14, 202422.8622.9222.8422.9122.550.22%1,518,005
Aug 13, 202422.8322.8622.8022.8622.500.31%702,600
Aug 12, 202422.7422.8022.7022.7922.430.18%791,018
Aug 9, 202422.7722.7722.7122.7522.390.13%677,173
Aug 8, 202422.6422.7222.6322.7222.360.04%959,072
Aug 7, 202422.7522.7522.6722.7122.35-0.26%1,267,647
Aug 6, 202422.8522.8522.7422.7722.41-0.48%1,208,794
Aug 5, 202422.9122.9322.8222.8822.520.04%1,525,165
Aug 2, 202422.8122.9022.7922.8722.510.75%1,223,197
Aug 1, 202422.6622.7222.6522.7022.340.31%998,071