Skip to main content
Capital Group Core Plus Income ETF (CGCP)
NYSEARCA: CGCP · Real-Time Price · USD
22.62
-0.04 (-0.18%)
Mar 6, 2026, 11:27 AM EST - Market open

CGCP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202622.6622.6822.6322.6622.66-0.26%1,318,190
Mar 4, 202622.7322.7522.7122.7222.72-2,013,242
Mar 3, 202622.6422.7522.6422.7222.72-0.18%1,592,183
Mar 2, 202622.7722.7722.7322.7622.76-0.26%1,537,563
Feb 27, 202622.8222.8522.8122.8222.82-0.31%1,096,663
Feb 26, 202622.8822.9022.8722.8922.810.09%1,627,117
Feb 25, 202622.8622.8822.8522.8722.790.04%1,023,738
Feb 24, 202622.8722.8722.8422.8622.78-0.09%1,131,176
Feb 23, 202622.8622.9022.8622.8822.800.09%2,608,507
Feb 20, 202622.8622.8722.8322.8622.78-1,760,490
Feb 19, 202622.8422.8722.8322.8622.780.09%2,161,395
Feb 18, 202622.8522.8722.8422.8422.76-0.09%1,402,800
Feb 17, 202622.8622.8722.8422.8622.78-0.04%1,379,545
Feb 13, 202622.8522.8722.8422.8722.790.26%2,154,056
Feb 12, 202622.7622.8222.7622.8122.730.35%2,241,733
Feb 11, 202622.7422.7722.7322.7322.65-0.22%1,977,857
Feb 10, 202622.7722.7922.7622.7822.700.26%1,467,057
Feb 9, 202622.7022.7322.6822.7222.64-1,626,974
Feb 6, 202622.7122.7222.6822.7222.640.04%1,668,570
Feb 5, 202622.6522.7122.6522.7122.630.44%2,435,770
Feb 4, 202622.6122.6422.6122.6122.53-0.04%2,078,238
Feb 3, 202622.6322.6422.6122.6222.54-0.09%2,177,732
Feb 2, 202622.6622.6722.6322.6422.56-1,989,292
Jan 30, 202622.6422.6622.6322.6422.56-0.35%1,018,982
Jan 29, 202622.6922.7322.6822.7222.560.04%1,767,851
Jan 28, 202622.7222.7222.6922.7122.55-0.04%1,341,570
Jan 27, 202622.7322.7622.7122.7222.56-0.09%1,508,157
Jan 26, 202622.7422.7622.7322.7422.580.13%1,320,525
Jan 23, 202622.7022.7222.6822.7122.550.04%1,647,813
Jan 22, 202622.6822.7222.6722.7022.540.04%1,676,532
Jan 21, 202622.6522.7022.6322.6922.530.27%1,988,004
Jan 20, 202622.6222.6522.6122.6322.47-0.31%1,836,141
Jan 16, 202622.7322.7422.6922.7022.54-0.13%1,425,450
Jan 15, 202622.7722.7722.7222.7322.57-0.09%1,350,151
Jan 14, 202622.7222.7622.7222.7522.590.15%1,617,014
Jan 13, 202622.7322.7322.6922.7222.550.07%1,619,898
Jan 12, 202622.6922.7222.6822.7022.54-0.09%1,296,035
Jan 9, 202622.7022.7422.6822.7222.560.22%1,906,541
Jan 8, 202622.6622.6822.6522.6722.51-0.04%1,116,341
Jan 7, 202622.7122.7622.6722.6822.520.04%1,216,847
Jan 6, 202622.6622.6822.6322.6722.51-1,394,680
Jan 5, 202622.6622.6922.6522.6722.510.13%1,525,145
Jan 2, 202622.6722.6722.6322.6422.48-1,786,243
Dec 31, 202522.6722.6822.6322.6422.48-0.22%1,200,562
Dec 30, 202522.6722.7022.6622.6922.530.04%1,849,907
Dec 29, 202522.6822.6922.6622.6822.520.09%1,083,882
Dec 26, 202522.6822.6922.6422.6622.50-1,181,793
Dec 24, 202522.6322.6722.6222.6622.50-0.31%753,789
Dec 23, 202522.6922.7322.6822.7322.45-1,517,308
Dec 22, 202522.7322.7422.7122.7322.450.04%1,113,309
Dec 19, 202522.7422.7622.6822.7222.44-0.13%1,322,794
Dec 18, 202522.7522.7722.7322.7522.470.18%1,659,742
Dec 17, 202522.6922.7222.6822.7122.43-0.04%1,622,156
Dec 16, 202522.6622.7222.6622.7222.440.18%1,249,116
Dec 15, 202522.6822.7122.6622.6822.400.18%1,211,299
Dec 12, 202522.6522.6622.6322.6422.36-0.31%1,572,479
Dec 11, 202522.7322.7522.7022.7122.430.04%1,231,118
Dec 10, 202522.6222.7122.6122.7022.420.35%1,257,976
Dec 9, 202522.6622.6822.6122.6222.34-0.09%1,147,505
Dec 8, 202522.6822.6822.6222.6422.36-0.18%1,326,786
Dec 5, 202522.7122.7222.6622.6822.40-0.09%1,252,025
Dec 4, 202522.7222.7322.6922.7022.42-0.22%1,487,271
Dec 3, 202522.7222.7622.7222.7522.470.22%2,202,360
Dec 2, 202522.6822.7222.6722.7022.420.09%1,421,885
Dec 1, 202522.6822.7322.6722.6822.40-0.31%1,256,963
Nov 28, 202522.7822.8122.7422.7522.47-0.52%693,819
Nov 26, 202522.8322.8722.8022.8722.510.13%993,321
Nov 25, 202522.8022.8622.8022.8422.480.22%1,409,942
Nov 24, 202522.7722.7922.7622.7922.430.18%1,019,956
Nov 21, 202522.7422.7522.7022.7522.390.26%1,857,295
Nov 20, 202522.7022.7222.6822.6922.330.09%1,423,521
Nov 19, 202522.6722.6922.6422.6722.310.04%1,063,115
Nov 18, 202522.6722.6922.6322.6622.300.13%1,236,073
Nov 17, 202522.6522.6722.6322.6322.27-0.09%1,396,345
Nov 14, 202522.6922.7022.6322.6522.29-0.09%1,154,026
Nov 13, 202522.7022.7222.6722.6722.31-0.31%1,724,752
Nov 12, 202522.7522.7622.7322.7422.38-0.13%1,116,947
Nov 11, 202522.7422.7722.7222.7722.410.31%1,212,769
Nov 10, 202522.7022.7222.6822.7022.34-0.04%1,266,510
Nov 7, 202522.6822.7222.6822.7122.35-0.04%1,218,336
Nov 6, 202522.7022.7222.6822.7222.360.35%1,635,746
Nov 5, 202522.6822.6822.6322.6422.28-0.22%1,225,087
Nov 4, 202522.6522.7122.6522.6922.330.09%1,436,115
Nov 3, 202522.6822.6922.6522.6722.31-0.18%1,849,294
Oct 31, 202522.7422.7522.7022.7122.35-0.53%1,172,136
Oct 30, 202522.8122.8822.8122.8322.36-0.26%1,512,581
Oct 29, 202522.9923.0022.8822.8922.42-0.39%1,305,411
Oct 28, 202522.9623.0022.9522.9822.50-1,320,673
Oct 27, 202522.9522.9922.9322.9822.500.13%1,091,025
Oct 24, 202522.9522.9622.9322.9522.480.04%949,169
Oct 23, 202522.9422.9622.9222.9422.47-0.09%1,150,328
Oct 22, 202522.9622.9722.9322.9622.49-0.04%1,115,640
Oct 21, 202522.9823.0022.9622.9722.490.13%1,354,008
Oct 20, 202522.9222.9522.9222.9422.470.09%951,242
Oct 17, 202522.9022.9222.8822.9222.45-1,256,471
Oct 16, 202522.8622.9422.8522.9222.450.22%1,490,555
Oct 15, 202522.8922.9122.8522.8722.400.04%1,156,083
Oct 14, 202522.8122.8822.8022.8622.390.13%994,677
Oct 13, 202522.7922.8322.7622.8322.360.26%1,285,178
Oct 10, 202522.7822.8022.7522.7722.300.18%2,268,475