Capital Group Core Plus Income ETF (CGCP)

CGCP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	22.38	22.40	22.30	22.30	-	-0.42%	1,716,241
Jun 16, 2026	22.38	22.41	22.36	22.39	22.39	0.18%	1,249,782
Jun 15, 2026	22.39	22.40	22.35	22.35	22.35	0.04%	1,848,058
Jun 12, 2026	22.33	22.35	22.29	22.34	22.34	-0.04%	975,120
Jun 11, 2026	22.24	22.37	22.23	22.35	22.35	0.54%	1,314,350
Jun 10, 2026	22.24	22.27	22.20	22.23	22.23	-0.09%	1,438,385
Jun 9, 2026	22.23	22.25	22.21	22.25	22.25	0.23%	1,308,697
Jun 8, 2026	22.24	22.25	22.19	22.20	22.20	-0.05%	1,433,270
Jun 5, 2026	22.23	22.25	22.20	22.21	22.21	-0.40%	2,975,045
Jun 4, 2026	22.32	22.33	22.30	22.30	22.30	0.13%	1,443,027
Jun 3, 2026	22.27	22.30	22.26	22.27	22.27	-0.31%	1,442,722
Jun 2, 2026	22.35	22.35	22.31	22.34	22.34	0.13%	1,240,147
Jun 1, 2026	22.26	22.33	22.25	22.31	22.31	-0.09%	2,157,736
May 29, 2026	22.32	22.36	22.32	22.33	22.33	0.13%	1,194,320
May 28, 2026	22.35	22.41	22.34	22.39	22.30	0.22%	1,757,089
May 27, 2026	22.35	22.37	22.33	22.34	22.25	-	1,020,408
May 26, 2026	22.35	22.35	22.30	22.34	22.25	0.31%	1,159,758
May 22, 2026	22.28	22.28	22.21	22.27	22.18	0.13%	1,056,699
May 21, 2026	22.17	22.25	22.14	22.24	22.15	0.14%	1,365,960
May 20, 2026	22.10	22.24	22.09	22.21	22.12	0.54%	2,068,239
May 19, 2026	22.10	22.12	22.02	22.09	22.00	-0.36%	1,609,552
May 18, 2026	22.19	22.22	22.14	22.17	22.08	-	1,539,004
May 15, 2026	22.21	22.22	22.17	22.17	22.08	-0.67%	2,158,122
May 14, 2026	22.36	22.36	22.31	22.32	22.23	-0.04%	1,556,398
May 13, 2026	22.29	22.33	22.27	22.33	22.24	0.04%	1,952,485
May 12, 2026	22.33	22.33	22.30	22.32	22.23	-0.18%	1,923,818
May 11, 2026	22.41	22.42	22.36	22.36	22.27	-0.31%	2,023,005
May 8, 2026	22.42	22.44	22.42	22.43	22.34	0.22%	1,048,380
May 7, 2026	22.47	22.47	22.36	22.38	22.29	-0.27%	1,610,282
May 6, 2026	22.42	22.44	22.41	22.44	22.35	0.45%	1,600,605
May 5, 2026	22.32	22.36	22.31	22.34	22.25	0.18%	1,158,095
May 4, 2026	22.33	22.34	22.25	22.30	22.21	-0.27%	2,460,170
May 1, 2026	22.36	22.41	22.33	22.36	22.27	0.09%	1,752,246
Apr 30, 2026	22.34	22.36	22.31	22.34	22.25	0.14%	1,200,221
Apr 29, 2026	22.45	22.45	22.38	22.41	22.22	-0.36%	1,592,093
Apr 28, 2026	22.48	22.50	22.46	22.49	22.30	-0.13%	1,113,113
Apr 27, 2026	22.53	22.55	22.50	22.52	22.33	-0.13%	1,290,630
Apr 24, 2026	22.51	22.56	22.49	22.55	22.36	0.18%	1,362,979
Apr 23, 2026	22.54	22.57	22.49	22.51	22.32	-0.13%	1,856,922
Apr 22, 2026	22.57	22.59	22.54	22.54	22.35	0.09%	2,032,568
Apr 21, 2026	22.57	22.58	22.51	22.52	22.33	-0.31%	1,448,688
Apr 20, 2026	22.60	22.61	22.57	22.59	22.40	-0.04%	871,334
Apr 17, 2026	22.60	22.63	22.58	22.60	22.41	0.40%	2,130,688
Apr 16, 2026	22.57	22.58	22.50	22.51	22.32	-0.13%	2,063,214
Apr 15, 2026	22.55	22.57	22.52	22.54	22.35	-0.13%	1,017,578
Apr 14, 2026	22.51	22.57	22.51	22.57	22.38	0.31%	1,351,467
Apr 13, 2026	22.44	22.50	22.43	22.50	22.31	0.31%	1,204,188
Apr 10, 2026	22.48	22.49	22.43	22.43	22.24	-0.27%	1,331,584
Apr 9, 2026	22.46	22.53	22.43	22.49	22.30	0.04%	1,424,216
Apr 8, 2026	22.54	22.54	22.44	22.48	22.29	0.31%	1,259,547

Data Source: S&P Global Market Intelligence Last updated: Jun 17, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 17, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.