Capital Group Conservative Equity ETF (CGCV)
NYSEARCA: CGCV · Real-Time Price · USD
31.53
+0.04 (0.13%)
At close: Mar 4, 2026, 4:00 PM EST
31.53
0.00 (0.00%)
After-hours: Mar 4, 2026, 4:10 PM EST
CGCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 31.55 | 31.58 | 31.32 | 31.56 | - | 0.22% | 41,908 |
| Mar 3, 2026 | 31.45 | 31.57 | 31.11 | 31.49 | 31.49 | -1.16% | 395,588 |
| Mar 2, 2026 | 31.76 | 31.96 | 31.69 | 31.86 | 31.86 | -0.13% | 294,496 |
| Feb 27, 2026 | 31.60 | 31.91 | 31.60 | 31.90 | 31.90 | 0.31% | 267,071 |
| Feb 26, 2026 | 31.90 | 31.93 | 31.62 | 31.80 | 31.80 | -0.25% | 298,763 |
| Feb 25, 2026 | 31.78 | 31.88 | 31.66 | 31.88 | 31.88 | 0.54% | 401,498 |
| Feb 24, 2026 | 31.59 | 31.75 | 31.52 | 31.71 | 31.71 | 0.19% | 308,938 |
| Feb 23, 2026 | 31.73 | 31.89 | 31.58 | 31.65 | 31.65 | -0.53% | 260,851 |
| Feb 20, 2026 | 31.57 | 31.82 | 31.57 | 31.82 | 31.82 | 0.60% | 346,671 |
| Feb 19, 2026 | 31.59 | 31.67 | 31.50 | 31.63 | 31.63 | -0.22% | 237,824 |
| Feb 18, 2026 | 31.76 | 31.85 | 31.62 | 31.70 | 31.70 | 0.03% | 274,275 |
| Feb 17, 2026 | 31.64 | 31.74 | 31.48 | 31.69 | 31.69 | 0.09% | 289,301 |
| Feb 13, 2026 | 31.60 | 31.82 | 31.56 | 31.66 | 31.66 | 0.29% | 336,793 |
| Feb 12, 2026 | 31.87 | 31.95 | 31.54 | 31.57 | 31.57 | -0.72% | 265,385 |
| Feb 11, 2026 | 31.78 | 31.84 | 31.66 | 31.80 | 31.80 | 0.44% | 347,392 |
| Feb 10, 2026 | 31.70 | 31.77 | 31.64 | 31.66 | 31.66 | - | 228,261 |
| Feb 9, 2026 | 31.57 | 31.69 | 31.50 | 31.66 | 31.66 | 0.19% | 325,864 |
| Feb 6, 2026 | 31.27 | 31.63 | 31.27 | 31.60 | 31.60 | 1.74% | 555,504 |
| Feb 5, 2026 | 31.20 | 31.25 | 31.01 | 31.06 | 31.06 | -0.70% | 583,378 |
| Feb 4, 2026 | 31.25 | 31.33 | 31.13 | 31.28 | 31.28 | 0.55% | 381,721 |
| Feb 3, 2026 | 31.20 | 31.30 | 30.91 | 31.11 | 31.11 | -0.19% | 715,840 |
| Feb 2, 2026 | 31.05 | 31.18 | 31.05 | 31.17 | 31.17 | 0.26% | 300,488 |
| Jan 30, 2026 | 30.94 | 31.09 | 30.80 | 31.09 | 31.09 | 0.36% | 239,110 |
| Jan 29, 2026 | 31.10 | 31.11 | 30.75 | 30.98 | 30.98 | -0.32% | 264,101 |
| Jan 28, 2026 | 31.28 | 31.30 | 31.01 | 31.08 | 31.08 | -0.45% | 256,406 |
| Jan 27, 2026 | 31.12 | 31.23 | 31.08 | 31.22 | 31.22 | 0.45% | 197,598 |
| Jan 26, 2026 | 30.98 | 31.13 | 30.98 | 31.08 | 31.08 | 0.48% | 223,685 |
| Jan 23, 2026 | 30.84 | 30.93 | 30.77 | 30.93 | 30.93 | 0.23% | 443,369 |
| Jan 22, 2026 | 31.01 | 31.04 | 30.85 | 30.86 | 30.86 | -0.19% | 552,457 |
| Jan 21, 2026 | 30.79 | 31.01 | 30.67 | 30.92 | 30.92 | 0.88% | 376,919 |
| Jan 20, 2026 | 30.89 | 30.98 | 30.62 | 30.65 | 30.65 | -2.01% | 341,845 |
| Jan 16, 2026 | 31.19 | 31.33 | 31.16 | 31.28 | 31.28 | 0.29% | 261,583 |
| Jan 15, 2026 | 31.29 | 31.30 | 31.16 | 31.19 | 31.19 | 0.42% | 347,970 |
| Jan 14, 2026 | 30.98 | 31.07 | 30.90 | 31.06 | 31.06 | - | 466,080 |
| Jan 13, 2026 | 31.21 | 31.21 | 30.96 | 31.06 | 31.06 | -0.26% | 362,470 |
| Jan 12, 2026 | 30.97 | 31.16 | 30.95 | 31.14 | 31.14 | 0.26% | 458,200 |
| Jan 9, 2026 | 30.88 | 31.08 | 30.85 | 31.06 | 31.06 | 0.94% | 561,276 |
| Jan 8, 2026 | 30.71 | 30.89 | 30.71 | 30.77 | 30.77 | 0.16% | 924,266 |
| Jan 7, 2026 | 30.98 | 31.02 | 30.69 | 30.72 | 30.72 | -0.90% | 304,259 |
| Jan 6, 2026 | 30.76 | 31.01 | 30.76 | 31.00 | 31.00 | 0.71% | 421,133 |
| Jan 5, 2026 | 30.73 | 30.82 | 30.63 | 30.78 | 30.78 | 0.36% | 326,186 |
| Jan 2, 2026 | 30.58 | 30.75 | 30.48 | 30.67 | 30.67 | 0.59% | 351,677 |
| Dec 31, 2025 | 30.71 | 30.81 | 30.47 | 30.49 | 30.49 | -0.59% | 382,881 |
| Dec 30, 2025 | 30.76 | 30.88 | 30.66 | 30.67 | 30.67 | -0.07% | 240,673 |
| Dec 29, 2025 | 30.73 | 30.77 | 30.66 | 30.69 | 30.69 | -0.26% | 453,472 |
| Dec 26, 2025 | 30.76 | 30.84 | 30.68 | 30.77 | 30.77 | -0.42% | 175,234 |
| Dec 24, 2025 | 30.80 | 30.92 | 30.79 | 30.90 | 30.76 | 0.49% | 193,259 |
| Dec 23, 2025 | 30.66 | 30.79 | 30.66 | 30.75 | 30.61 | 0.20% | 491,123 |
| Dec 22, 2025 | 30.59 | 30.69 | 30.53 | 30.69 | 30.55 | 0.69% | 1,394,944 |
| Dec 19, 2025 | 30.39 | 30.58 | 30.39 | 30.48 | 30.34 | 0.43% | 279,759 |