Capital Group Core Plus Income ETF (CGCP)
NYSEARCA: CGCP · Real-Time Price · USD
22.45
+0.04 (0.18%)
Mar 31, 2025, 4:00 PM EDT - Market closed
CGCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 22.45 | 22.46 | 22.41 | 22.42 | - | 0.04% | 753,803 |
| Mar 28, 2025 | 22.37 | 22.41 | 22.36 | 22.41 | 22.41 | -0.04% | 901,763 |
| Mar 27, 2025 | 22.42 | 22.44 | 22.40 | 22.42 | 22.33 | -0.09% | 1,235,718 |
| Mar 26, 2025 | 22.47 | 22.47 | 22.43 | 22.44 | 22.35 | -0.27% | 1,377,185 |
| Mar 25, 2025 | 22.47 | 22.52 | 22.47 | 22.50 | 22.41 | 0.09% | 948,788 |
| Mar 24, 2025 | 22.52 | 22.53 | 22.47 | 22.48 | 22.39 | -0.27% | 727,412 |
| Mar 21, 2025 | 22.56 | 22.59 | 22.54 | 22.54 | 22.45 | -0.13% | 624,789 |
| Mar 20, 2025 | 22.61 | 22.62 | 22.55 | 22.57 | 22.48 | 0.04% | 1,196,656 |
| Mar 19, 2025 | 22.45 | 22.57 | 22.45 | 22.56 | 22.47 | 0.36% | 1,195,403 |
| Mar 18, 2025 | 22.44 | 22.49 | 22.42 | 22.48 | 22.39 | 0.04% | 1,255,766 |
| Mar 17, 2025 | 22.47 | 22.50 | 22.44 | 22.47 | 22.38 | 0.18% | 1,028,545 |
| Mar 14, 2025 | 22.44 | 22.46 | 22.43 | 22.43 | 22.34 | -0.04% | 903,465 |
| Mar 13, 2025 | 22.40 | 22.47 | 22.38 | 22.44 | 22.35 | - | 1,078,658 |
| Mar 12, 2025 | 22.45 | 22.47 | 22.43 | 22.44 | 22.35 | -0.18% | 947,299 |
| Mar 11, 2025 | 22.55 | 22.56 | 22.47 | 22.48 | 22.39 | -0.27% | 1,453,415 |
| Mar 10, 2025 | 22.54 | 22.58 | 22.53 | 22.54 | 22.45 | 0.22% | 1,656,175 |
| Mar 7, 2025 | 22.55 | 22.56 | 22.47 | 22.49 | 22.40 | -0.18% | 2,333,857 |
| Mar 6, 2025 | 22.54 | 22.56 | 22.48 | 22.53 | 22.44 | -0.09% | 1,009,520 |
| Mar 5, 2025 | 22.60 | 22.63 | 22.54 | 22.55 | 22.46 | -0.22% | 1,140,173 |
| Mar 4, 2025 | 22.65 | 22.67 | 22.59 | 22.60 | 22.51 | -0.18% | 2,156,598 |
| Mar 3, 2025 | 22.60 | 22.64 | 22.55 | 22.64 | 22.55 | 0.18% | 1,304,151 |
| Feb 28, 2025 | 22.56 | 22.61 | 22.52 | 22.60 | 22.51 | -0.04% | 1,089,545 |
| Feb 27, 2025 | 22.60 | 22.62 | 22.59 | 22.61 | 22.43 | -0.13% | 898,697 |
| Feb 26, 2025 | 22.59 | 22.65 | 22.58 | 22.64 | 22.46 | 0.18% | 853,231 |
| Feb 25, 2025 | 22.56 | 22.60 | 22.54 | 22.60 | 22.42 | 0.58% | 1,064,991 |
| Feb 24, 2025 | 22.42 | 22.49 | 22.42 | 22.47 | 22.30 | 0.13% | 831,464 |
| Feb 21, 2025 | 22.39 | 22.46 | 22.37 | 22.44 | 22.27 | 0.31% | 1,173,337 |
| Feb 20, 2025 | 22.33 | 22.38 | 22.33 | 22.37 | 22.20 | 0.22% | 861,531 |
| Feb 19, 2025 | 22.29 | 22.34 | 22.28 | 22.32 | 22.15 | - | 1,263,673 |
| Feb 18, 2025 | 22.39 | 22.39 | 22.31 | 22.32 | 22.15 | -0.27% | 1,258,226 |
| Feb 14, 2025 | 22.37 | 22.40 | 22.36 | 22.38 | 22.21 | 0.40% | 891,734 |
| Feb 13, 2025 | 22.25 | 22.31 | 22.24 | 22.29 | 22.12 | 0.41% | 708,998 |
| Feb 12, 2025 | 22.18 | 22.20 | 22.14 | 22.20 | 22.03 | -0.40% | 1,070,354 |
| Feb 11, 2025 | 22.28 | 22.30 | 22.27 | 22.29 | 22.12 | -0.22% | 1,092,407 |
| Feb 10, 2025 | 22.47 | 22.47 | 22.31 | 22.34 | 22.17 | - | 1,265,679 |
| Feb 7, 2025 | 22.34 | 22.35 | 22.30 | 22.34 | 22.17 | -0.22% | 1,140,814 |
| Feb 6, 2025 | 22.39 | 22.42 | 22.37 | 22.39 | 22.22 | -0.09% | 1,047,220 |
| Feb 5, 2025 | 22.37 | 22.43 | 22.37 | 22.41 | 22.24 | 0.45% | 1,404,749 |
| Feb 4, 2025 | 22.22 | 22.31 | 22.22 | 22.31 | 22.14 | 0.36% | 1,245,452 |
| Feb 3, 2025 | 22.30 | 22.33 | 22.23 | 22.23 | 22.06 | -0.18% | 2,431,350 |
| Jan 31, 2025 | 22.31 | 22.32 | 22.23 | 22.27 | 22.10 | -0.49% | 851,536 |
| Jan 30, 2025 | 22.38 | 22.40 | 22.36 | 22.38 | 22.13 | 0.09% | 1,099,705 |
| Jan 29, 2025 | 22.40 | 22.40 | 22.29 | 22.36 | 22.11 | -0.04% | 1,122,445 |
| Jan 28, 2025 | 22.34 | 22.37 | 22.32 | 22.37 | 22.12 | 0.04% | 1,248,780 |
| Jan 27, 2025 | 22.33 | 22.37 | 22.32 | 22.36 | 22.11 | 0.40% | 1,744,398 |
| Jan 24, 2025 | 22.27 | 22.28 | 22.21 | 22.27 | 22.02 | 0.18% | 1,687,590 |
| Jan 23, 2025 | 22.19 | 22.23 | 22.19 | 22.23 | 21.98 | -0.09% | 1,479,415 |
| Jan 22, 2025 | 22.31 | 22.31 | 22.24 | 22.25 | 22.00 | -0.18% | 760,027 |
| Jan 21, 2025 | 22.30 | 22.30 | 22.25 | 22.29 | 22.04 | 0.32% | 925,540 |
| Jan 17, 2025 | 22.23 | 22.24 | 22.20 | 22.22 | 21.97 | 0.18% | 876,263 |