Capital Group Core Plus Income ETF (CGCP)

NYSEARCA: CGCP · Real-Time Price · USD

21.21

+0.04 (0.19%)

At close: Oct 1, 2026, 4:00 PM EDT

21.40

+0.19 (0.90%)

After-hours: Oct 1, 2026, 7:36 PM EDT

CGCP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	21.12	21.24	21.08	21.21	21.21	0.19%	3,735,402
Sep 30, 2026	21.22	21.23	21.13	21.17	21.17	-0.09%	2,961,485
Sep 29, 2026	21.22	21.22	21.12	21.19	21.19	-0.18%	4,447,716
Sep 28, 2026	21.33	21.35	21.27	21.32	21.23	-0.51%	1,964,085
Sep 25, 2026	21.39	21.44	21.33	21.43	21.34	0.14%	2,326,202
Sep 24, 2026	21.50	21.52	21.39	21.40	21.31	-0.47%	1,674,364
Sep 23, 2026	21.65	21.66	21.46	21.50	21.41	-0.92%	2,093,801
Sep 22, 2026	21.71	21.71	21.66	21.70	21.61	-	1,523,397
Sep 21, 2026	21.70	21.70	21.67	21.70	21.61	0.32%	1,314,127
Sep 18, 2026	21.66	21.68	21.62	21.63	21.54	-0.46%	1,530,948
Sep 17, 2026	21.71	21.73	21.68	21.73	21.64	0.51%	1,467,958
Sep 16, 2026	21.66	21.72	21.61	21.62	21.53	0.05%	1,879,375
Sep 15, 2026	21.61	21.63	21.60	21.61	21.52	-0.14%	2,891,379
Sep 14, 2026	21.62	21.69	21.59	21.64	21.55	-0.05%	5,845,188
Sep 11, 2026	21.73	21.73	21.65	21.65	21.56	-0.09%	2,298,721
Sep 10, 2026	21.72	21.75	21.66	21.67	21.58	-0.78%	2,747,654
Sep 9, 2026	21.87	21.88	21.81	21.84	21.75	-0.18%	2,887,862
Sep 8, 2026	21.91	21.91	21.86	21.88	21.79	-	1,110,952
Sep 4, 2026	21.91	21.92	21.88	21.88	21.79	-0.09%	1,051,101
Sep 3, 2026	21.93	21.93	21.89	21.90	21.80	0.14%	1,328,425
Sep 2, 2026	21.86	21.87	21.84	21.87	21.78	0.09%	1,570,011
Sep 1, 2026	21.88	21.91	21.84	21.85	21.76	-0.32%	2,111,509
Aug 31, 2026	21.92	21.93	21.89	21.92	21.82	-0.11%	1,260,261
Aug 28, 2026	22.10	22.14	22.02	22.03	21.85	-0.32%	1,975,538
Aug 27, 2026	22.11	22.13	22.09	22.10	21.92	-0.05%	1,406,519
Aug 26, 2026	22.11	22.12	22.08	22.11	21.93	-0.14%	991,818
Aug 25, 2026	22.09	22.14	22.08	22.14	21.96	0.45%	1,187,718
Aug 24, 2026	22.01	22.05	22.01	22.04	21.86	0.18%	1,059,340
Aug 21, 2026	22.01	22.02	21.98	22.00	21.82	-0.14%	1,322,971
Aug 20, 2026	22.02	22.05	22.00	22.03	21.85	-0.27%	1,971,573
Aug 19, 2026	22.08	22.10	22.04	22.09	21.91	0.41%	2,383,616
Aug 18, 2026	21.96	22.01	21.95	22.00	21.82	0.05%	1,860,830
Aug 17, 2026	22.01	22.03	21.98	21.99	21.81	-0.23%	964,910
Aug 14, 2026	22.07	22.08	22.02	22.04	21.86	-0.18%	882,169
Aug 13, 2026	22.08	22.11	22.06	22.08	21.90	0.36%	1,786,142
Aug 12, 2026	22.04	22.04	22.00	22.00	21.82	0.09%	941,475
Aug 11, 2026	22.01	22.02	21.98	21.98	21.80	-	1,601,272
Aug 10, 2026	22.02	22.02	21.97	21.98	21.80	-0.27%	1,209,502
Aug 7, 2026	22.06	22.07	22.02	22.04	21.86	0.18%	910,486
Aug 6, 2026	22.04	22.04	21.99	22.00	21.82	-0.27%	1,565,117
Aug 5, 2026	22.05	22.08	22.04	22.06	21.88	0.02%	1,218,575
Aug 4, 2026	22.03	22.06	22.02	22.06	21.87	0.48%	1,225,058
Aug 3, 2026	21.95	21.97	21.94	21.95	21.77	0.18%	1,847,502
Jul 31, 2026	21.92	21.92	21.87	21.91	21.73	-0.19%	1,391,731
Jul 30, 2026	22.05	22.07	22.04	22.06	21.77	0.09%	1,077,194
Jul 29, 2026	22.08	22.13	22.03	22.04	21.75	-0.32%	1,667,787
Jul 28, 2026	22.07	22.12	22.07	22.11	21.82	0.27%	1,810,660
Jul 27, 2026	22.04	22.07	22.03	22.05	21.76	0.27%	1,246,844
Jul 24, 2026	22.00	22.04	21.98	21.99	21.70	-	1,772,730
Jul 23, 2026	21.97	22.00	21.97	21.99	21.70	-0.23%	1,185,584