Capital Group Conservative Equity ETF (CGCV)

NYSEARCA: CGCV · Real-Time Price · USD

32.30

+0.14 (0.44%)

At close: Jun 18, 2026, 4:00 PM EDT

32.29

-0.01 (-0.03%)

After-hours: Jun 18, 2026, 8:00 PM EDT

CGCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	32.43	32.43	32.25	32.30	32.30	0.44%	351,789
Jun 17, 2026	32.46	32.55	32.04	32.16	32.16	-0.92%	261,126
Jun 16, 2026	32.50	32.60	32.40	32.46	32.46	-0.03%	293,957
Jun 15, 2026	32.57	32.62	32.44	32.47	32.47	0.37%	276,955
Jun 12, 2026	32.28	32.40	32.12	32.35	32.35	0.56%	238,484
Jun 11, 2026	31.93	32.30	31.85	32.17	32.17	1.26%	186,057
Jun 10, 2026	32.07	32.17	31.77	31.77	31.77	-0.84%	217,882
Jun 9, 2026	32.03	32.17	31.67	32.04	32.04	0.53%	242,592
Jun 8, 2026	32.09	32.14	31.87	31.87	31.87	-0.19%	239,366
Jun 5, 2026	32.25	32.26	31.92	31.93	31.93	-1.18%	257,466
Jun 4, 2026	32.17	32.32	32.14	32.31	32.31	0.47%	202,767
Jun 3, 2026	32.21	32.32	32.14	32.16	32.16	-0.25%	202,807
Jun 2, 2026	32.02	32.25	32.02	32.24	32.24	0.72%	307,846
Jun 1, 2026	32.13	32.14	31.95	32.01	32.01	-0.59%	304,256
May 29, 2026	32.19	32.25	32.12	32.20	32.20	-0.06%	357,677
May 28, 2026	32.17	32.30	32.10	32.22	32.22	0.16%	392,267
May 27, 2026	32.20	32.23	32.11	32.17	32.17	0.03%	190,359
May 26, 2026	32.28	32.31	32.14	32.16	32.16	-	243,215
May 22, 2026	32.11	32.22	32.10	32.16	32.16	0.56%	211,362
May 21, 2026	31.79	32.03	31.73	31.98	31.98	0.28%	384,933
May 20, 2026	31.72	31.91	31.69	31.89	31.89	0.63%	212,557
May 19, 2026	31.71	31.85	31.66	31.69	31.69	-0.50%	264,585
May 18, 2026	31.76	31.85	31.67	31.85	31.85	0.44%	167,288
May 15, 2026	31.94	31.94	31.71	31.71	31.71	-0.89%	259,674
May 14, 2026	31.89	32.06	31.87	32.00	32.00	0.90%	171,299
May 13, 2026	31.61	31.75	31.49	31.71	31.71	0.16%	298,217
May 12, 2026	31.56	31.71	31.39	31.66	31.66	0.35%	184,470
May 11, 2026	31.41	31.58	31.41	31.55	31.55	0.38%	165,922
May 8, 2026	31.58	31.58	31.40	31.43	31.43	-0.19%	197,481
May 7, 2026	31.73	31.73	31.44	31.49	31.49	-0.79%	279,946
May 6, 2026	31.60	31.80	31.60	31.74	31.74	0.92%	296,215
May 5, 2026	31.40	31.53	31.32	31.45	31.45	0.54%	512,689
May 4, 2026	31.44	31.53	31.24	31.28	31.28	-0.67%	240,772
May 1, 2026	31.63	31.70	31.46	31.49	31.49	-0.16%	219,208
Apr 30, 2026	31.18	31.57	31.16	31.54	31.54	1.32%	374,021
Apr 29, 2026	31.16	31.16	31.04	31.13	31.13	0.03%	295,531
Apr 28, 2026	31.14	31.15	31.03	31.12	31.12	0.06%	298,249
Apr 27, 2026	31.10	31.25	31.08	31.10	31.10	-0.32%	240,444
Apr 24, 2026	31.29	31.30	31.11	31.20	31.20	-0.19%	152,594
Apr 23, 2026	31.09	31.29	31.03	31.26	31.26	0.71%	266,183
Apr 22, 2026	31.07	31.11	30.96	31.04	31.04	0.55%	576,511
Apr 21, 2026	31.17	31.21	30.85	30.87	30.87	-1.06%	506,690
Apr 20, 2026	31.29	31.32	31.15	31.20	31.20	-0.26%	374,990
Apr 17, 2026	31.15	31.37	31.15	31.28	31.28	0.78%	424,234
Apr 16, 2026	31.03	31.05	30.93	31.04	31.04	0.10%	296,152
Apr 15, 2026	31.08	31.08	30.90	31.01	31.01	-0.19%	252,901
Apr 14, 2026	30.95	31.10	30.88	31.07	31.07	0.36%	351,818
Apr 13, 2026	30.72	31.00	30.69	30.96	30.96	0.52%	260,663
Apr 10, 2026	31.03	31.03	30.76	30.80	30.80	-0.42%	425,926
Apr 9, 2026	30.70	31.02	30.70	30.93	30.93	0.45%	187,806