Capital Group Conservative Equity ETF (CGCV)
NYSEARCA: CGCV · Real-Time Price · USD
30.37
+0.05 (0.16%)
At close: Oct 8, 2025, 4:00 PM EDT
30.37
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT
CGCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 30.37 | 30.41 | 30.27 | 30.37 | - | 0.16% | 160,326 |
| Oct 7, 2025 | 30.43 | 30.43 | 30.23 | 30.32 | 30.32 | -0.13% | 204,479 |
| Oct 6, 2025 | 30.37 | 30.38 | 30.24 | 30.36 | 30.36 | 0.13% | 200,925 |
| Oct 3, 2025 | 30.25 | 30.44 | 30.24 | 30.32 | 30.32 | 0.40% | 157,212 |
| Oct 2, 2025 | 30.30 | 30.30 | 30.12 | 30.20 | 30.20 | -0.13% | 118,598 |
| Oct 1, 2025 | 30.03 | 30.28 | 30.02 | 30.24 | 30.24 | 0.43% | 216,055 |
| Sep 30, 2025 | 29.93 | 30.11 | 29.86 | 30.11 | 30.11 | 0.30% | 206,888 |
| Sep 29, 2025 | 30.14 | 30.14 | 29.96 | 30.02 | 29.93 | 0.05% | 117,625 |
| Sep 26, 2025 | 29.98 | 30.05 | 29.89 | 30.01 | 29.92 | 0.59% | 132,216 |
| Sep 25, 2025 | 30.02 | 30.02 | 29.75 | 29.83 | 29.74 | -0.80% | 133,359 |
| Sep 24, 2025 | 30.16 | 30.16 | 30.03 | 30.07 | 29.98 | -0.07% | 185,088 |
| Sep 23, 2025 | 30.14 | 30.21 | 30.05 | 30.09 | 30.00 | -0.03% | 160,249 |
| Sep 22, 2025 | 30.01 | 30.13 | 29.97 | 30.10 | 30.01 | 0.20% | 256,686 |
| Sep 19, 2025 | 30.06 | 30.08 | 29.89 | 30.04 | 29.95 | 0.27% | 90,690 |
| Sep 18, 2025 | 29.98 | 30.02 | 29.85 | 29.96 | 29.87 | 0.17% | 293,429 |
| Sep 17, 2025 | 29.94 | 30.02 | 29.75 | 29.91 | 29.82 | 0.10% | 264,505 |
| Sep 16, 2025 | 29.97 | 29.97 | 29.84 | 29.88 | 29.79 | 0.03% | 206,989 |
| Sep 15, 2025 | 29.91 | 29.94 | 29.82 | 29.87 | 29.78 | 0.03% | 126,411 |
| Sep 12, 2025 | 29.96 | 29.96 | 29.84 | 29.86 | 29.77 | -0.27% | 222,077 |
| Sep 11, 2025 | 29.78 | 29.96 | 29.75 | 29.94 | 29.85 | 0.74% | 132,493 |
| Sep 10, 2025 | 29.58 | 29.72 | 29.57 | 29.72 | 29.63 | 1.05% | 203,557 |
| Sep 9, 2025 | 29.45 | 29.49 | 29.38 | 29.41 | 29.32 | -0.03% | 182,164 |
| Sep 8, 2025 | 29.52 | 29.52 | 29.35 | 29.42 | 29.33 | -0.17% | 127,933 |
| Sep 5, 2025 | 29.73 | 29.74 | 29.34 | 29.47 | 29.38 | 0.10% | 128,037 |
| Sep 4, 2025 | 29.36 | 29.46 | 29.32 | 29.44 | 29.35 | 0.48% | 171,071 |
| Sep 3, 2025 | 29.37 | 29.37 | 29.19 | 29.30 | 29.21 | -0.17% | 122,395 |
| Sep 2, 2025 | 29.22 | 29.37 | 29.17 | 29.35 | 29.26 | -0.44% | 169,259 |
| Aug 29, 2025 | 29.54 | 29.54 | 29.40 | 29.48 | 29.39 | -0.20% | 126,492 |
| Aug 28, 2025 | 29.57 | 29.57 | 29.44 | 29.54 | 29.45 | 0.14% | 329,398 |
| Aug 27, 2025 | 29.42 | 29.51 | 29.39 | 29.50 | 29.41 | 0.27% | 892,437 |
| Aug 26, 2025 | 29.33 | 29.45 | 29.27 | 29.42 | 29.33 | 0.48% | 220,548 |
| Aug 25, 2025 | 29.47 | 29.50 | 29.28 | 29.28 | 29.19 | -0.78% | 147,864 |
| Aug 22, 2025 | 29.38 | 29.59 | 29.37 | 29.51 | 29.42 | 1.03% | 223,954 |
| Aug 21, 2025 | 29.23 | 29.33 | 29.18 | 29.21 | 29.12 | -0.27% | 200,668 |
| Aug 20, 2025 | 29.26 | 29.34 | 29.18 | 29.29 | 29.20 | 0.17% | 177,684 |
| Aug 19, 2025 | 29.27 | 29.32 | 29.17 | 29.24 | 29.15 | -0.07% | 393,009 |
| Aug 18, 2025 | 29.28 | 29.31 | 29.21 | 29.26 | 29.17 | -0.14% | 456,700 |
| Aug 15, 2025 | 29.35 | 29.36 | 29.27 | 29.30 | 29.21 | -0.37% | 11,329,490 |
| Aug 14, 2025 | 29.36 | 29.41 | 29.25 | 29.41 | 29.32 | - | 286,386 |
| Aug 13, 2025 | 29.45 | 29.45 | 29.24 | 29.41 | 29.32 | 0.20% | 327,966 |
| Aug 12, 2025 | 29.17 | 29.35 | 29.14 | 29.35 | 29.26 | 1.03% | 199,015 |
| Aug 11, 2025 | 29.10 | 29.15 | 28.99 | 29.05 | 28.96 | -0.21% | 163,582 |
| Aug 8, 2025 | 29.08 | 29.15 | 29.03 | 29.11 | 29.02 | 0.45% | 101,004 |
| Aug 7, 2025 | 29.08 | 29.14 | 28.91 | 28.98 | 28.89 | -0.10% | 236,585 |
| Aug 6, 2025 | 29.09 | 29.09 | 28.94 | 29.01 | 28.92 | 0.17% | 136,415 |
| Aug 5, 2025 | 29.16 | 29.16 | 28.95 | 28.96 | 28.87 | -0.63% | 267,060 |
| Aug 4, 2025 | 28.93 | 29.15 | 28.93 | 29.15 | 29.06 | 1.27% | 150,468 |
| Aug 1, 2025 | 28.94 | 28.94 | 28.62 | 28.78 | 28.70 | -0.86% | 145,704 |
| Jul 31, 2025 | 29.35 | 29.38 | 28.96 | 29.03 | 28.94 | -0.72% | 122,598 |
| Jul 30, 2025 | 29.31 | 29.39 | 29.11 | 29.24 | 29.15 | -0.27% | 115,981 |