Skip to main content
logo
Capital Group Conservative Equity ETF (CGCV)
NYSEARCA: CGCV · Real-Time Price · USD
29.79
-0.10 (-0.32%)
At close: Nov 18, 2025, 4:00 PM EST
29.17
-0.62 (-2.08%)
After-hours: Nov 18, 2025, 8:00 PM EST

CGCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 202529.7829.9029.6429.79--0.32%258,382
Nov 17, 202530.0530.1529.7829.8929.89-0.71%409,784
Nov 14, 202529.9330.1929.8430.1030.10-283,714
Nov 13, 202530.3930.4030.0630.1030.10-1.12%350,748
Nov 12, 202530.4230.4930.3930.4430.440.23%287,357
Nov 11, 202530.2030.4030.1730.3730.370.66%158,749
Nov 10, 202530.0630.2129.9430.1730.170.73%235,315
Nov 7, 202529.7429.9529.6129.9529.950.60%213,434
Nov 6, 202529.8529.8929.7229.7729.77-0.37%235,209
Nov 5, 202529.7529.9929.7529.8829.880.37%322,348
Nov 4, 202529.7529.9129.6929.7729.77-0.50%315,984
Nov 3, 202530.0130.0129.7129.9229.92-0.30%533,935
Oct 31, 202530.0830.0929.8730.0130.01-0.40%347,887
Oct 30, 202530.2530.3330.1230.1330.13-0.95%372,640
Oct 29, 202530.5530.5530.2830.4230.42-0.65%376,093
Oct 28, 202530.8030.8030.6130.6230.62-0.23%876,690
Oct 27, 202530.6630.7030.5530.6930.690.66%383,740
Oct 24, 202530.5330.5530.4730.4930.490.49%728,904
Oct 23, 202530.2630.4030.2430.3430.340.40%149,209
Oct 22, 202530.3430.3430.0930.2230.22-0.23%310,247
Oct 21, 202530.3030.4030.2630.2930.290.07%299,839
Oct 20, 202530.1730.3030.1630.2730.270.80%244,265
Oct 17, 202529.9230.0829.8430.0330.030.30%271,526
Oct 16, 202530.2430.2429.8429.9429.94-0.70%224,315
Oct 15, 202530.2430.3729.9330.1530.150.27%442,148
Oct 14, 202529.7630.1729.6930.0730.070.35%216,317
Oct 13, 202529.8830.0429.8529.9729.971.23%218,300
Oct 10, 202530.2430.2829.5829.6029.60-1.95%245,699
Oct 9, 202530.3530.3830.1330.1930.19-0.59%181,316
Oct 8, 202530.3730.4130.2730.3730.370.16%160,326
Oct 7, 202530.4330.4330.2330.3230.32-0.13%204,479
Oct 6, 202530.3730.3830.2430.3630.360.13%200,925
Oct 3, 202530.2530.4430.2430.3230.320.40%157,212
Oct 2, 202530.3030.3030.1230.2030.20-0.13%118,598
Oct 1, 202530.0330.2830.0230.2430.240.43%216,055
Sep 30, 202529.9330.1129.8630.1130.110.30%206,888
Sep 29, 202530.1430.1429.9630.0229.930.05%117,625
Sep 26, 202529.9830.0529.8930.0129.920.59%132,216
Sep 25, 202530.0230.0229.7529.8329.74-0.80%133,359
Sep 24, 202530.1630.1630.0330.0729.98-0.07%185,088
Sep 23, 202530.1430.2130.0530.0930.00-0.03%160,249
Sep 22, 202530.0130.1329.9730.1030.010.20%256,686
Sep 19, 202530.0630.0829.8930.0429.950.27%90,690
Sep 18, 202529.9830.0229.8529.9629.870.17%293,429
Sep 17, 202529.9430.0229.7529.9129.820.10%264,505
Sep 16, 202529.9729.9729.8429.8829.790.03%206,989
Sep 15, 202529.9129.9429.8229.8729.780.03%126,411
Sep 12, 202529.9629.9629.8429.8629.77-0.27%222,077
Sep 11, 202529.7829.9629.7529.9429.850.74%132,493
Sep 10, 202529.5829.7229.5729.7229.631.05%203,557