Skip to main content
Capital Group Core Plus Income ETF (CGCP)
NYSEARCA: CGCP · Real-Time Price · USD
22.68
-0.02 (-0.09%)
Dec 5, 2025, 4:00 PM EST - Market closed

CGCP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.7122.7222.6622.6822.68-0.09%1,252,025
Dec 4, 202522.7222.7322.6922.7022.70-0.22%1,487,271
Dec 3, 202522.7222.7622.7222.7522.750.22%2,202,360
Dec 2, 202522.6822.7222.6722.7022.700.09%1,421,885
Dec 1, 202522.6822.7322.6722.6822.68-0.31%1,256,963
Nov 28, 202522.7822.8122.7422.7522.75-0.52%693,819
Nov 26, 202522.8322.8722.8022.8722.780.13%993,321
Nov 25, 202522.8022.8622.8022.8422.750.22%1,409,942
Nov 24, 202522.7722.7922.7622.7922.700.18%1,019,956
Nov 21, 202522.7422.7522.7022.7522.660.26%1,857,295
Nov 20, 202522.7022.7222.6822.6922.610.09%1,423,521
Nov 19, 202522.6722.6922.6422.6722.590.04%1,063,115
Nov 18, 202522.6722.6922.6322.6622.580.13%1,236,073
Nov 17, 202522.6522.6722.6322.6322.55-0.09%1,396,345
Nov 14, 202522.6922.7022.6322.6522.57-0.09%1,154,026
Nov 13, 202522.7022.7222.6722.6722.59-0.31%1,724,752
Nov 12, 202522.7522.7622.7322.7422.65-0.13%1,116,947
Nov 11, 202522.7422.7722.7222.7722.680.31%1,212,769
Nov 10, 202522.7022.7222.6822.7022.62-0.04%1,266,510
Nov 7, 202522.6822.7222.6822.7122.63-0.04%1,218,336
Nov 6, 202522.7022.7222.6822.7222.640.35%1,635,746
Nov 5, 202522.6822.6822.6322.6422.56-0.22%1,225,087
Nov 4, 202522.6522.7122.6522.6922.610.09%1,436,115
Nov 3, 202522.6822.6922.6522.6722.59-0.18%1,849,294
Oct 31, 202522.7422.7522.7022.7122.63-0.53%1,172,136
Oct 30, 202522.8122.8822.8122.8322.63-0.26%1,512,581
Oct 29, 202522.9923.0022.8822.8922.69-0.39%1,305,411
Oct 28, 202522.9623.0022.9522.9822.78-1,320,673
Oct 27, 202522.9522.9922.9322.9822.780.13%1,091,025
Oct 24, 202522.9522.9622.9322.9522.750.04%949,169
Oct 23, 202522.9422.9622.9222.9422.74-0.09%1,150,328
Oct 22, 202522.9622.9722.9322.9622.76-0.04%1,115,640
Oct 21, 202522.9823.0022.9622.9722.770.13%1,354,008
Oct 20, 202522.9222.9522.9222.9422.740.09%951,242
Oct 17, 202522.9022.9222.8822.9222.72-1,256,471
Oct 16, 202522.8622.9422.8522.9222.720.22%1,490,555
Oct 15, 202522.8922.9122.8522.8722.670.04%1,156,083
Oct 14, 202522.8122.8822.8022.8622.660.13%994,677
Oct 13, 202522.7922.8322.7622.8322.630.26%1,285,178
Oct 10, 202522.7822.8022.7522.7722.570.18%2,268,475
Oct 9, 202522.7522.7622.7222.7322.54-0.13%994,411
Oct 8, 202522.8022.8022.7522.7622.56-1,090,987
Oct 7, 202522.7622.7922.7522.7622.560.04%5,566,546
Oct 6, 202522.7622.7822.7422.7522.56-0.13%1,042,700
Oct 3, 202522.8022.8122.7722.7822.58-0.04%1,247,860
Oct 2, 202522.7822.8122.7622.7922.590.04%978,009
Oct 1, 202522.7722.7822.7422.7822.580.26%1,510,987
Sep 30, 202522.7322.7722.7122.7222.53-0.04%1,138,555
Sep 29, 202522.7122.7422.6922.7322.54-0.18%954,088
Sep 26, 202522.7622.8022.7522.7722.49-1,088,508
Sep 25, 202522.7722.7822.7322.7722.49-0.22%935,747
Sep 24, 202522.8422.8422.8022.8222.53-0.13%967,873
Sep 23, 202522.8422.8622.8222.8522.560.09%1,113,182
Sep 22, 202522.8522.8622.8222.8322.54-0.17%1,253,841
Sep 19, 202522.8522.8822.8322.8722.58-1,059,696
Sep 18, 202522.8622.8922.8322.8722.58-0.13%1,110,826
Sep 17, 202522.9723.0122.9022.9022.61-0.22%1,424,291
Sep 16, 202522.9322.9622.9222.9522.660.04%1,091,162
Sep 15, 202522.9222.9422.9122.9422.650.22%1,109,514
Sep 12, 202522.8622.8922.8422.8922.60-0.13%841,936
Sep 11, 202522.8722.9522.8722.9222.630.22%1,026,930
Sep 10, 202522.8422.8922.8322.8722.580.18%1,088,992
Sep 9, 202522.8522.8722.8022.8322.54-0.13%1,251,804
Sep 8, 202522.8522.8722.8322.8622.570.31%1,299,792
Sep 5, 202522.8022.8222.7922.7922.510.40%1,402,122
Sep 4, 202522.6622.7022.6222.7022.420.44%1,185,222
Sep 3, 202522.5422.6222.5322.6022.320.31%1,160,934
Sep 2, 202522.5122.5422.5022.5322.25-0.22%1,379,479
Aug 29, 202522.5822.5922.5622.5822.30-0.53%703,582
Aug 28, 202522.6522.7022.6522.7022.330.18%1,071,814
Aug 27, 202522.6322.6722.6122.6622.290.09%1,184,886
Aug 26, 202522.6222.6622.6022.6422.270.09%1,035,035
Aug 25, 202522.6222.6522.5922.6222.25-0.13%1,020,015
Aug 22, 202522.5422.6522.5422.6522.280.62%1,130,622
Aug 21, 202522.5422.5422.4922.5122.14-0.22%1,019,486
Aug 20, 202522.5522.5822.5322.5622.190.04%961,342
Aug 19, 202522.5422.5522.5322.5522.180.18%685,200
Aug 18, 202522.5522.5522.5022.5122.14-0.09%1,010,114
Aug 15, 202522.5522.5622.5222.5322.16-0.18%777,323
Aug 14, 202522.5922.6022.5522.5722.20-0.22%789,438
Aug 13, 202522.6122.6422.6022.6222.250.35%1,457,201
Aug 12, 202522.5022.5422.5022.5422.17-749,531
Aug 11, 202522.5422.5622.5222.5422.170.04%2,748,326
Aug 8, 202522.5222.5322.5122.5322.16-0.18%692,398
Aug 7, 202522.5822.6022.5522.5722.20-0.04%1,183,444
Aug 6, 202522.5522.5822.5122.5822.21-1,269,509
Aug 5, 202522.5622.5822.5322.5822.210.09%877,862
Aug 4, 202522.5422.5722.5222.5622.190.13%862,311
Aug 1, 202522.4722.5422.4622.5322.160.76%1,284,481
Jul 31, 202522.3822.4022.3522.3621.99-0.45%883,872
Jul 30, 202522.4822.5222.4522.4621.97-0.27%1,054,287
Jul 29, 202522.4622.5322.4522.5222.030.36%1,166,142
Jul 28, 202522.4222.4422.4222.4421.95-0.09%1,024,578
Jul 25, 202522.4222.4722.4022.4621.970.18%1,064,526
Jul 24, 202522.3822.4422.3722.4221.93-0.13%683,997
Jul 23, 202522.4622.4622.4322.4521.96-0.18%884,191
Jul 22, 202522.4422.5022.4422.4922.000.22%778,192
Jul 21, 202522.4422.4722.4322.4421.950.27%1,156,671
Jul 18, 202522.3722.3822.3522.3821.890.27%682,126
Jul 17, 202522.3222.3622.3222.3221.83-1,566,075