Capital Group Conservative Equity ETF (CGCV)

NYSEARCA: CGCV · Real-Time Price · USD

32.74

-0.16 (-0.49%)

At close: Sep 9, 2026, 4:00 PM EDT

32.74

0.00 (0.00%)

After-hours: Sep 9, 2026, 8:00 PM EDT

CGCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	32.87	32.87	32.68	32.74	32.74	-0.49%	179,850
Sep 8, 2026	33.00	33.03	32.87	32.90	32.90	-0.57%	181,566
Sep 4, 2026	33.13	33.17	33.06	33.09	33.09	-0.33%	257,886
Sep 3, 2026	33.14	33.25	33.00	33.20	33.20	0.48%	192,146
Sep 2, 2026	33.04	33.13	32.96	33.04	33.04	0.21%	228,437
Sep 1, 2026	33.10	33.12	32.93	32.97	32.97	-0.36%	223,161
Aug 31, 2026	33.18	33.18	33.05	33.09	33.09	-0.57%	277,206
Aug 28, 2026	33.41	33.42	33.24	33.28	33.28	-0.09%	242,902
Aug 27, 2026	33.31	33.37	33.24	33.31	33.31	-0.24%	296,391
Aug 26, 2026	33.36	33.47	33.36	33.39	33.39	0.12%	729,801
Aug 25, 2026	33.43	33.43	33.29	33.35	33.35	-0.09%	250,739
Aug 24, 2026	33.33	33.39	33.30	33.38	33.38	0.15%	143,328
Aug 21, 2026	33.36	33.43	33.31	33.33	33.33	0.30%	217,493
Aug 20, 2026	33.34	33.49	33.21	33.23	33.23	-0.63%	269,903
Aug 19, 2026	33.54	33.63	33.43	33.44	33.44	-	233,714
Aug 18, 2026	33.46	33.49	33.42	33.44	33.44	-0.03%	221,323
Aug 17, 2026	33.58	33.60	33.44	33.45	33.45	-0.59%	524,542
Aug 14, 2026	33.72	33.72	33.63	33.65	33.65	-0.41%	356,753
Aug 13, 2026	33.85	33.97	33.75	33.79	33.79	-	247,739
Aug 12, 2026	33.84	33.84	33.71	33.79	33.79	0.09%	196,057
Aug 11, 2026	33.86	33.88	33.73	33.76	33.76	-0.15%	263,300
Aug 10, 2026	33.85	33.92	33.76	33.81	33.81	-0.12%	278,097
Aug 7, 2026	33.71	33.86	33.64	33.85	33.85	0.39%	145,983
Aug 6, 2026	33.92	33.92	33.66	33.72	33.72	-0.15%	300,007
Aug 5, 2026	33.96	33.96	33.71	33.77	33.77	-	212,953
Aug 4, 2026	33.39	33.83	33.32	33.77	33.77	1.32%	228,243
Aug 3, 2026	33.27	33.36	33.23	33.33	33.33	0.66%	206,514
Jul 31, 2026	33.15	33.21	32.89	33.11	33.11	-0.06%	330,552
Jul 30, 2026	33.11	33.18	32.85	33.13	33.13	0.55%	355,660
Jul 29, 2026	33.31	33.35	32.92	32.95	32.95	-0.96%	343,056
Jul 28, 2026	33.25	33.48	33.25	33.27	33.27	0.45%	197,349
Jul 27, 2026	33.21	33.29	33.05	33.12	33.12	0.21%	167,668
Jul 24, 2026	32.92	33.15	32.90	33.05	33.05	0.58%	290,867
Jul 23, 2026	32.74	32.92	32.74	32.86	32.86	-0.21%	311,034
Jul 22, 2026	32.84	32.96	32.84	32.93	32.93	0.30%	236,423
Jul 21, 2026	32.85	32.90	32.68	32.83	32.83	0.27%	272,536
Jul 20, 2026	32.96	33.01	32.71	32.74	32.74	-0.43%	312,899
Jul 17, 2026	32.96	33.14	32.84	32.88	32.88	-0.69%	297,967
Jul 16, 2026	32.92	33.11	32.91	33.11	33.11	0.64%	189,115
Jul 15, 2026	32.86	32.95	32.80	32.90	32.90	0.17%	269,260
Jul 14, 2026	33.02	33.10	32.85	32.85	32.85	-0.39%	654,052
Jul 13, 2026	33.07	33.13	32.97	32.98	32.98	-0.35%	200,571
Jul 10, 2026	32.99	33.11	32.88	33.09	33.09	0.39%	227,482
Jul 9, 2026	32.87	33.02	32.87	32.96	32.96	0.46%	288,968
Jul 8, 2026	32.91	32.91	32.77	32.81	32.81	-0.70%	409,692
Jul 7, 2026	33.15	33.16	33.00	33.04	33.04	0.09%	231,249
Jul 6, 2026	33.11	33.15	32.89	33.01	33.01	0.12%	1,272,201
Jul 2, 2026	32.91	33.04	32.76	32.97	32.97	0.50%	319,155
Jul 1, 2026	32.80	32.91	32.67	32.81	32.81	-0.05%	315,106
Jun 30, 2026	32.86	32.91	32.73	32.82	32.82	0.06%	720,015