Skip to main content
logo
Capital Group Core Plus Income ETF (CGCP)
NYSEARCA: CGCP · Real-Time Price · USD
22.00
-0.06 (-0.29%)
Aug 6, 2026, 3:16 PM EDT - Market open

CGCP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202622.0422.0421.9922.00--0.27%972,116
Aug 5, 202622.0522.0822.0422.0622.060.02%1,218,574
Aug 4, 202622.0322.0622.0222.0622.060.48%1,225,058
Aug 3, 202621.9521.9721.9421.9521.950.18%1,847,408
Jul 31, 202621.9221.9221.8721.9121.91-0.19%1,391,731
Jul 30, 202622.0522.0722.0422.0621.950.09%1,077,194
Jul 29, 202622.0822.1322.0322.0421.93-0.32%1,667,787
Jul 28, 202622.0722.1222.0722.1122.000.27%1,810,660
Jul 27, 202622.0422.0722.0322.0521.940.27%1,246,844
Jul 24, 202622.0022.0421.9821.9921.88-1,772,730
Jul 23, 202621.9722.0021.9721.9921.88-0.23%1,185,584
Jul 22, 202622.0822.0922.0422.0421.93-0.27%1,391,243
Jul 21, 202622.1122.1222.0822.1021.99-0.18%1,041,478
Jul 20, 202622.1722.1922.1222.1422.03-0.27%1,157,767
Jul 17, 202622.2222.2422.1822.2022.090.05%967,167
Jul 16, 202622.1722.2022.1522.1922.08-1,244,697
Jul 15, 202622.1722.2122.1622.1922.080.18%1,254,372
Jul 14, 202622.1522.1822.1222.1522.040.23%1,680,680
Jul 13, 202622.1422.1522.0822.1021.99-0.32%1,353,413
Jul 10, 202622.1822.2022.1622.1722.06-0.14%1,023,439
Jul 9, 202622.1822.2322.1722.2022.090.14%1,074,203
Jul 8, 202622.1722.1822.1322.1722.06-0.14%1,833,877
Jul 7, 202622.2622.2722.1922.2022.09-0.49%1,217,815
Jul 6, 202622.2822.3122.2622.3122.200.09%1,014,642
Jul 2, 202622.2722.3022.2522.2922.180.22%1,513,372
Jul 1, 202622.2422.2822.2322.2422.13-0.22%1,858,285
Jun 30, 202622.3522.3522.2822.2922.18-0.36%2,923,462
Jun 29, 202622.3622.3722.3422.3722.260.14%1,246,760
Jun 26, 202622.4122.4422.4022.4222.230.04%954,252
Jun 25, 202622.4322.4622.4122.4122.220.04%1,235,870
Jun 24, 202622.3922.4222.3722.4022.210.36%1,613,647
Jun 23, 202622.3022.3322.2922.3222.130.18%3,178,371
Jun 22, 202622.3022.3022.2722.2822.09-0.27%1,280,527
Jun 18, 202622.3722.4022.3322.3422.150.22%1,487,554
Jun 17, 202622.3822.4022.2822.2922.10-0.45%1,900,786
Jun 16, 202622.3822.4122.3622.3922.200.18%1,249,784
Jun 15, 202622.3922.4022.3522.3522.160.04%1,848,063
Jun 12, 202622.3322.3522.2922.3422.15-0.04%985,596
Jun 11, 202622.2422.3722.2322.3522.160.54%1,314,350
Jun 10, 202622.2422.2722.2022.2322.04-0.09%1,439,577
Jun 9, 202622.2322.2522.2122.2522.060.23%1,308,697
Jun 8, 202622.2422.2522.1922.2022.01-0.05%1,433,370
Jun 5, 202622.2322.2522.2022.2122.02-0.40%2,975,047
Jun 4, 202622.3222.3322.3022.3022.110.13%1,443,027
Jun 3, 202622.2722.3022.2622.2722.08-0.31%1,442,722
Jun 2, 202622.3522.3522.3122.3422.150.13%1,240,247
Jun 1, 202622.2622.3322.2522.3122.12-0.09%2,157,751
May 29, 202622.3222.3622.3222.3322.140.13%1,194,320
May 28, 202622.3522.4122.3422.3922.110.22%1,757,089
May 27, 202622.3522.3722.3322.3422.06-1,020,408