Skip to main content
logo
Capital Group Conservative Equity ETF (CGCV)
NYSEARCA: CGCV · Real-Time Price · USD
31.06
+0.29 (0.94%)
At close: Jan 9, 2026, 4:00 PM EST
31.06
0.00 (0.00%)
After-hours: Jan 9, 2026, 8:00 PM EST

CGCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202630.8831.0830.8531.0631.060.94%561,276
Jan 8, 202630.7130.8930.7130.7730.770.16%924,266
Jan 7, 202630.9831.0230.6930.7230.72-0.90%304,259
Jan 6, 202630.7631.0130.7631.0031.000.71%421,133
Jan 5, 202630.7330.8230.6330.7830.780.36%326,186
Jan 2, 202630.5830.7530.4830.6730.670.59%351,677
Dec 31, 202530.7130.8130.4730.4930.49-0.59%382,881
Dec 30, 202530.7630.8830.6630.6730.67-0.07%240,673
Dec 29, 202530.7330.7730.6630.6930.69-0.26%453,472
Dec 26, 202530.7630.8430.6830.7730.77-0.42%175,234
Dec 24, 202530.8030.9230.7930.9030.760.49%193,259
Dec 23, 202530.6630.7930.6630.7530.610.20%491,123
Dec 22, 202530.5930.6930.5330.6930.550.69%1,394,944
Dec 19, 202530.3930.5830.3930.4830.340.43%279,759
Dec 18, 202530.4630.5230.2830.3530.210.45%266,720
Dec 17, 202530.4430.4430.1730.2230.08-0.61%363,044
Dec 16, 202530.5330.5330.2730.4030.26-0.52%964,809
Dec 15, 202530.7030.7030.4930.5630.420.18%307,871
Dec 12, 202530.6730.6730.4330.5130.37-0.75%380,633
Dec 11, 202530.5430.7630.4930.7430.600.47%418,744
Dec 10, 202530.3330.6430.2730.5930.450.84%335,974
Dec 9, 202530.4530.5430.3330.3430.20-0.30%558,098
Dec 8, 202530.5930.5930.3930.4330.29-0.28%176,343
Dec 5, 202530.5930.6630.4930.5130.37-0.16%331,708
Dec 4, 202530.6230.6430.4830.5630.42-144,378
Dec 3, 202530.4030.5930.3730.5630.420.53%258,275
Dec 2, 202530.4630.4930.3330.4030.26-0.03%192,983
Dec 1, 202530.5930.6530.4030.4130.27-1.27%194,659
Nov 28, 202530.6530.8130.6430.8030.660.52%71,335
Nov 26, 202530.4830.7130.4430.6430.500.82%483,085
Nov 25, 202530.1330.4430.0130.3930.251.27%420,514
Nov 24, 202529.8030.0629.7630.0129.880.84%352,523
Nov 21, 202529.5629.9229.5029.7629.630.81%422,932
Nov 20, 202530.0630.2229.4929.5229.39-1.01%441,049
Nov 19, 202529.7329.9429.6929.8229.690.10%302,675
Nov 18, 202529.7829.9429.6429.7929.66-0.32%394,615
Nov 17, 202530.0530.1529.7829.8929.75-0.71%409,784
Nov 14, 202529.9330.1929.8430.1029.97-283,714
Nov 13, 202530.3930.4030.0630.1029.97-1.12%350,748
Nov 12, 202530.4230.4930.3930.4430.300.23%287,357
Nov 11, 202530.2030.4030.1730.3730.230.66%158,749
Nov 10, 202530.0630.2129.9430.1730.030.73%235,315
Nov 7, 202529.7429.9529.6129.9529.820.60%213,434
Nov 6, 202529.8529.8929.7229.7729.64-0.37%235,209
Nov 5, 202529.7529.9929.7529.8829.750.37%322,348
Nov 4, 202529.7529.9129.6929.7729.64-0.50%315,984
Nov 3, 202530.0130.0129.7129.9229.79-0.30%533,935
Oct 31, 202530.0830.0929.8730.0129.88-0.40%347,887
Oct 30, 202530.2530.3330.1230.1330.00-0.95%372,640
Oct 29, 202530.5530.5530.2830.4230.28-0.65%376,093