Skip to main content
Capital Group Conservative Equity ETF (CGCV)
NYSEARCA: CGCV · Real-Time Price · USD
28.04
+0.13 (0.47%)
Jun 6, 2025, 4:00 PM - Market closed

CGCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202528.0928.1927.9828.0428.040.47%69,074
Jun 5, 202528.0428.0427.8627.9127.91-0.11%96,013
Jun 4, 202528.0228.0527.9227.9427.940.02%81,448
Jun 3, 202527.8527.9527.7627.9427.940.45%87,932
Jun 2, 202527.6427.8127.5027.8127.810.47%193,706
May 30, 202527.5927.7527.4827.6827.680.25%123,505
May 29, 202527.6227.6327.4027.6127.610.36%138,334
May 28, 202527.6827.6927.4727.5127.51-0.40%101,835
May 27, 202527.4927.6527.3927.6227.621.54%136,892
May 23, 202527.0327.2827.0327.2027.20-0.22%140,227
May 22, 202527.2927.3927.1527.2627.26-0.26%144,362
May 21, 202527.6127.6327.2927.3327.33-1.51%127,395
May 20, 202527.7127.7527.6227.7527.75-0.07%105,802
May 19, 202527.4927.7727.4427.7727.770.54%155,292
May 16, 202527.4627.6327.3827.6227.620.47%185,115
May 15, 202527.1627.4927.1627.4927.491.14%177,652
May 14, 202527.3227.3227.0827.1827.18-0.37%129,185
May 13, 202527.3627.3927.2727.2827.28-0.18%268,723
May 12, 202527.3027.3627.1627.3327.332.05%262,067
May 9, 202526.9326.9326.7426.7826.78-0.22%131,992
May 8, 202526.9227.0626.7626.8426.840.22%108,458
May 7, 202526.8126.9126.6526.7826.780.19%143,401
May 6, 202526.7926.8626.6626.7326.73-0.56%151,023
May 5, 202526.8427.0226.8226.8826.88-0.55%103,165
May 2, 202526.9427.0826.8427.0327.031.50%148,061
May 1, 202526.7326.8026.5826.6326.630.38%122,756
Apr 30, 202526.3126.5926.0326.5326.530.30%166,651
Apr 29, 202526.3326.5026.2726.4526.450.49%99,289
Apr 28, 202526.2826.3526.1026.3226.320.38%128,118
Apr 25, 202526.1926.2225.9826.2226.220.19%560,363
Apr 24, 202525.8626.1825.7626.1726.171.39%90,309
Apr 23, 202525.9626.1525.6925.8125.811.06%163,045
Apr 22, 202525.3325.5725.2325.5425.541.59%172,699
Apr 21, 202525.5025.5024.8925.1425.14-1.75%237,903
Apr 17, 202525.5725.8125.5425.5925.59-0.05%230,072
Apr 16, 202525.8925.9825.4525.6025.60-1.31%107,630
Apr 15, 202526.1126.2325.9425.9425.94-0.35%105,420
Apr 14, 202526.1526.1725.8526.0326.030.97%217,479
Apr 11, 202525.3925.8725.1925.7825.781.48%666,833
Apr 10, 202525.7625.7624.8625.4125.41-2.70%278,713
Apr 9, 202524.2327.3824.1626.1126.116.79%275,391
Apr 8, 202525.4925.5124.1524.4524.45-0.93%185,237
Apr 7, 202524.1825.5323.9324.6824.68-0.80%844,111
Apr 4, 202525.8825.8824.8624.8824.88-5.61%143,148
Apr 3, 202526.6726.8426.3626.3626.36-3.34%78,218
Apr 2, 202527.0327.2826.9927.2727.270.37%77,308
Apr 1, 202527.1327.2326.9227.1727.170.20%79,544
Mar 31, 202526.7227.1526.7227.1227.120.42%133,724
Mar 28, 202527.2627.2726.9727.0026.90-1.11%76,730
Mar 27, 202527.3427.3927.2227.3127.20-0.13%72,285