Capital Group Conservative Equity ETF (CGCV)
NYSEARCA: CGCV · Real-Time Price · USD
26.34
-0.11 (-0.42%)
Apr 30, 2025, 4:00 PM EDT - Market closed
CGCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 26.31 | 26.59 | 26.03 | 26.53 | 26.53 | 0.30% | 166,651 |
| Apr 29, 2025 | 26.33 | 26.50 | 26.27 | 26.45 | 26.45 | 0.49% | 99,289 |
| Apr 28, 2025 | 26.28 | 26.35 | 26.10 | 26.32 | 26.32 | 0.38% | 128,118 |
| Apr 25, 2025 | 26.19 | 26.22 | 25.98 | 26.22 | 26.22 | 0.19% | 560,363 |
| Apr 24, 2025 | 25.86 | 26.18 | 25.76 | 26.17 | 26.17 | 1.39% | 90,309 |
| Apr 23, 2025 | 25.96 | 26.15 | 25.69 | 25.81 | 25.81 | 1.06% | 163,045 |
| Apr 22, 2025 | 25.33 | 25.57 | 25.23 | 25.54 | 25.54 | 1.59% | 172,699 |
| Apr 21, 2025 | 25.50 | 25.50 | 24.89 | 25.14 | 25.14 | -1.75% | 237,903 |
| Apr 17, 2025 | 25.57 | 25.81 | 25.54 | 25.59 | 25.59 | -0.05% | 230,072 |
| Apr 16, 2025 | 25.89 | 25.98 | 25.45 | 25.60 | 25.60 | -1.31% | 107,630 |
| Apr 15, 2025 | 26.11 | 26.23 | 25.94 | 25.94 | 25.94 | -0.35% | 105,420 |
| Apr 14, 2025 | 26.15 | 26.17 | 25.85 | 26.03 | 26.03 | 0.97% | 217,479 |
| Apr 11, 2025 | 25.39 | 25.87 | 25.19 | 25.78 | 25.78 | 1.48% | 666,833 |
| Apr 10, 2025 | 25.76 | 25.76 | 24.86 | 25.41 | 25.41 | -2.70% | 278,713 |
| Apr 9, 2025 | 24.23 | 27.38 | 24.16 | 26.11 | 26.11 | 6.79% | 275,391 |
| Apr 8, 2025 | 25.49 | 25.51 | 24.15 | 24.45 | 24.45 | -0.93% | 185,237 |
| Apr 7, 2025 | 24.18 | 25.53 | 23.93 | 24.68 | 24.68 | -0.80% | 844,111 |
| Apr 4, 2025 | 25.88 | 25.88 | 24.86 | 24.88 | 24.88 | -5.61% | 143,148 |
| Apr 3, 2025 | 26.67 | 26.84 | 26.36 | 26.36 | 26.36 | -3.34% | 78,218 |
| Apr 2, 2025 | 27.03 | 27.28 | 26.99 | 27.27 | 27.27 | 0.37% | 77,308 |
| Apr 1, 2025 | 27.13 | 27.23 | 26.92 | 27.17 | 27.17 | 0.20% | 79,544 |
| Mar 31, 2025 | 26.72 | 27.15 | 26.72 | 27.12 | 27.12 | 0.42% | 133,724 |
| Mar 28, 2025 | 27.26 | 27.27 | 26.97 | 27.00 | 26.90 | -1.11% | 76,730 |
| Mar 27, 2025 | 27.34 | 27.39 | 27.22 | 27.31 | 27.20 | -0.13% | 72,285 |
| Mar 26, 2025 | 27.44 | 27.51 | 27.27 | 27.34 | 27.24 | -0.25% | 114,961 |
| Mar 25, 2025 | 27.48 | 27.49 | 27.33 | 27.41 | 27.31 | -0.11% | 99,130 |
| Mar 24, 2025 | 27.38 | 27.47 | 27.33 | 27.44 | 27.34 | 1.16% | 76,041 |
| Mar 21, 2025 | 27.01 | 27.13 | 26.92 | 27.13 | 27.03 | -0.24% | 65,079 |
| Mar 20, 2025 | 27.14 | 27.34 | 27.06 | 27.19 | 27.09 | -0.33% | 56,324 |
| Mar 19, 2025 | 27.19 | 27.36 | 27.08 | 27.28 | 27.18 | 0.72% | 127,396 |
| Mar 18, 2025 | 27.25 | 27.25 | 27.00 | 27.09 | 26.99 | -0.53% | 60,028 |
| Mar 17, 2025 | 26.92 | 27.34 | 26.92 | 27.23 | 27.13 | 0.91% | 108,171 |
| Mar 14, 2025 | 26.72 | 26.99 | 26.66 | 26.98 | 26.89 | 1.37% | 61,432 |
| Mar 13, 2025 | 26.88 | 26.94 | 26.54 | 26.62 | 26.52 | -0.86% | 170,584 |
| Mar 12, 2025 | 27.00 | 27.02 | 26.63 | 26.85 | 26.75 | -0.11% | 110,479 |
| Mar 11, 2025 | 27.22 | 27.61 | 26.74 | 26.88 | 26.78 | -1.03% | 93,282 |
| Mar 10, 2025 | 27.29 | 27.46 | 26.99 | 27.16 | 27.06 | -1.58% | 344,669 |
| Mar 7, 2025 | 27.35 | 27.64 | 27.28 | 27.60 | 27.49 | 0.77% | 105,674 |
| Mar 6, 2025 | 27.50 | 27.58 | 27.25 | 27.39 | 27.28 | -1.17% | 263,094 |
| Mar 5, 2025 | 27.49 | 28.21 | 27.37 | 27.71 | 27.61 | 1.09% | 74,025 |
| Mar 4, 2025 | 27.78 | 27.78 | 27.41 | 27.41 | 27.31 | -1.47% | 145,406 |
| Mar 3, 2025 | 28.13 | 28.16 | 27.70 | 27.82 | 27.72 | -0.59% | 72,022 |
| Feb 28, 2025 | 27.77 | 27.99 | 27.55 | 27.99 | 27.88 | 1.14% | 145,035 |
| Feb 27, 2025 | 27.89 | 27.98 | 27.65 | 27.67 | 27.57 | -0.40% | 74,936 |
| Feb 26, 2025 | 27.89 | 27.98 | 27.73 | 27.78 | 27.68 | -0.32% | 70,560 |
| Feb 25, 2025 | 27.90 | 27.94 | 27.72 | 27.87 | 27.77 | 0.03% | 116,045 |
| Feb 24, 2025 | 27.98 | 28.00 | 27.86 | 27.86 | 27.76 | -0.17% | 98,816 |
| Feb 21, 2025 | 28.19 | 28.19 | 27.88 | 27.91 | 27.81 | -1.07% | 93,398 |
| Feb 20, 2025 | 28.22 | 28.28 | 28.10 | 28.21 | 28.11 | -0.14% | 217,256 |
| Feb 19, 2025 | 28.12 | 28.26 | 28.09 | 28.25 | 28.15 | 0.47% | 240,238 |