Skip to main content
Capital Group Conservative Equity ETF (CGCV)
NYSEARCA: CGCV · Real-Time Price · USD
27.41
+0.29 (1.07%)
Jan 21, 2025, 3:59 PM EST - Market closed

CGCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202527.2827.4127.2727.4127.411.07%43,192
Jan 17, 202527.1027.1727.0827.1227.120.57%103,547
Jan 16, 202526.9027.0026.8326.9726.970.37%447,489
Jan 15, 202526.8926.9226.7726.8726.871.11%77,886
Jan 14, 202526.5026.5826.3926.5726.570.57%97,933
Jan 13, 202526.2126.4226.2126.4226.420.49%73,332
Jan 10, 202526.6126.6126.2526.2926.29-1.28%69,341
Jan 8, 202526.4726.6326.4426.6326.630.26%82,428
Jan 7, 202526.7726.7726.5326.5626.56-0.38%94,357
Jan 6, 202526.8426.8626.5926.6626.66-0.17%130,178
Jan 3, 202526.6726.7426.5526.7126.710.79%61,990
Jan 2, 202526.7126.7326.3726.5026.50-0.17%134,597
Dec 31, 202426.6326.6526.4526.5426.54-94,920
Dec 30, 202426.6126.6126.3826.5426.54-1.01%91,798
Dec 27, 202426.8626.9126.6926.8126.81-0.63%71,377
Dec 26, 202426.8827.0226.8826.9826.98-0.20%79,884
Dec 24, 202426.8627.0426.8227.0426.940.88%32,373
Dec 23, 202426.6526.8726.5426.8026.700.37%87,207
Dec 20, 202426.3226.9126.3226.7026.601.14%298,919
Dec 19, 202426.6426.6426.3926.4026.30-0.08%74,037
Dec 18, 202427.1527.1526.4226.4226.32-2.63%50,532
Dec 17, 202427.1927.3827.0627.1427.04-0.35%63,526
Dec 16, 202427.2827.3627.2327.2327.13-0.07%91,451
Dec 13, 202427.2427.2827.2027.2527.150.44%16,623
Dec 12, 202427.2127.2427.1327.1327.03-0.37%28,450
Dec 11, 202427.4027.4027.2327.2327.13-0.22%117,653
Dec 10, 202427.2627.3527.2327.2927.19-0.33%59,255
Dec 9, 202427.5727.5727.3827.3827.28-0.60%153,912
Dec 6, 202427.6427.6427.4927.5527.45-0.05%47,791
Dec 5, 202427.7027.9027.5627.5627.46-0.43%38,896
Dec 4, 202427.7627.9027.6127.6827.58-0.07%83,412
Dec 3, 202427.8227.8227.6927.7027.60-0.25%106,860
Dec 2, 202427.9028.1727.7027.7727.67-0.47%115,289
Nov 29, 202427.8228.2227.8227.9027.800.43%24,567
Nov 27, 202427.8127.8927.7627.7827.68-0.09%63,445
Nov 26, 202427.7427.8727.6527.8127.700.33%115,099
Nov 25, 202427.8427.8427.6427.7127.610.37%48,756
Nov 22, 202427.5527.8927.4527.6127.510.44%57,534
Nov 21, 202427.3127.5427.2027.4927.391.10%698,998
Nov 20, 202427.1527.4926.9727.1927.090.26%63,767
Nov 19, 202427.0327.1626.9927.1227.02-0.29%32,129
Nov 18, 202427.0527.2427.0527.2027.100.44%24,813
Nov 15, 202427.2127.2127.0327.0826.98-0.79%45,187
Nov 14, 202427.5427.5427.3027.3027.20-0.77%34,940
Nov 13, 202427.5727.8727.4627.5127.41-0.07%41,422
Nov 12, 202427.7727.7727.4727.5327.43-0.61%347,616
Nov 11, 202427.7328.2427.6827.7027.60-0.22%26,568
Nov 8, 202427.6428.0827.6427.7627.660.54%44,584
Nov 7, 202427.5927.9627.5727.6127.510.25%32,667
Nov 6, 202427.5227.5627.3527.5427.442.00%57,268
Nov 5, 202426.8227.1826.8127.0026.900.82%18,056
Nov 4, 202426.9026.9126.7526.7826.68-0.46%14,426
Nov 1, 202427.0027.1526.9126.9126.81-0.13%54,116
Oct 31, 202427.0827.3226.9426.9426.84-0.88%58,961
Oct 30, 202427.1127.2827.1127.1827.08-0.04%45,698
Oct 29, 202427.1527.4827.1527.1927.09-0.33%8,280
Oct 28, 202427.2727.3027.2627.2827.180.29%65,974
Oct 25, 202427.4227.4227.1627.2027.10-0.33%26,655
Oct 24, 202427.3827.3827.2627.2927.19-0.38%64,284
Oct 23, 202427.4527.4727.2827.4027.30-0.31%11,449
Oct 22, 202427.4027.5027.3427.4827.38-0.07%17,810
Oct 21, 202427.6527.6527.4427.5027.40-0.61%107,912
Oct 18, 202427.5627.7027.5627.6727.570.31%39,531
Oct 17, 202427.9327.9327.5827.5827.48-0.31%61,306
Oct 16, 202427.5227.6827.4627.6727.570.73%18,209
Oct 15, 202427.6027.6427.4727.4727.37-0.62%14,611
Oct 14, 202427.4827.6427.4827.6427.540.80%9,892
Oct 11, 202427.2527.4227.2527.4227.320.73%45,688
Oct 10, 202427.2927.2927.1627.2227.12-0.38%457,968
Oct 9, 202427.1227.5027.1227.3327.230.57%25,309
Oct 8, 202427.1527.1827.0827.1727.070.52%15,168
Oct 7, 202427.2127.2126.9827.0326.93-0.86%23,110
Oct 4, 202427.2127.5727.0427.2627.170.70%56,265
Oct 3, 202427.1527.1527.0127.0826.98-0.53%26,799
Oct 2, 202427.0727.2427.0727.2227.120.22%73,139
Oct 1, 202427.0827.2127.0527.1627.06-0.36%24,960
Sep 30, 202427.0227.2627.0227.2627.160.17%37,765
Sep 27, 202427.2227.5327.1827.2127.030.21%77,157
Sep 26, 202427.1327.4227.1227.1526.980.33%31,682
Sep 25, 202427.1727.1727.0527.0726.89-0.34%21,594
Sep 24, 202427.1627.2127.1427.1626.98-0.16%44,684
Sep 23, 202427.1627.2027.1327.2027.020.41%33,229
Sep 20, 202426.9827.4826.9827.0926.910.02%32,007
Sep 19, 202427.1927.3027.0527.0826.910.98%18,342
Sep 18, 202426.8927.4026.8226.8226.64-0.37%28,255
Sep 17, 202426.9927.0026.8126.9226.74-0.04%51,452
Sep 16, 202426.9027.3826.8226.9326.750.30%31,267
Sep 13, 202426.7227.4626.7126.8526.670.83%12,887
Sep 12, 202426.4427.0526.4126.6326.450.41%8,000
Sep 11, 202426.2226.5226.0126.5226.350.11%11,822
Sep 10, 202426.5026.5426.3026.4926.320.30%23,259
Sep 9, 202426.2326.4526.2326.4126.241.11%22,560
Sep 6, 202426.4826.4826.1126.1225.95-0.87%49,346
Sep 5, 202426.5926.5926.3126.3526.18-0.87%57,183
Sep 4, 202426.5826.6326.4926.5826.410.26%19,940
Sep 3, 202426.7726.7726.4626.5126.34-1.18%19,146
Aug 30, 202426.7526.8326.5726.8326.650.75%19,917
Aug 29, 202426.6726.7926.6326.6326.450.10%43,617
Aug 28, 202426.6426.7026.5726.6026.43-0.11%4,231
Aug 27, 202426.5426.6326.5326.6326.450.30%5,777