Skip to main content
Capital Group Core Plus Income ETF (CGCP)
NYSEARCA: CGCP · Real-Time Price · USD
22.49
-0.03 (-0.13%)
At close: Apr 28, 2026, 4:00 PM EDT
22.49
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

CGCP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.4822.5022.4622.4922.49-0.13%1,106,113
Apr 27, 202622.5322.5522.5022.5222.52-0.13%1,290,630
Apr 24, 202622.5122.5622.4922.5522.550.18%1,362,979
Apr 23, 202622.5422.5722.4922.5122.51-0.13%1,856,922
Apr 22, 202622.5722.5922.5422.5422.540.09%2,032,566
Apr 21, 202622.5722.5822.5122.5222.52-0.31%1,448,688
Apr 20, 202622.6022.6122.5722.5922.59-0.04%871,334
Apr 17, 202622.6022.6322.5822.6022.600.40%2,130,562
Apr 16, 202622.5722.5822.5022.5122.51-0.13%2,063,202
Apr 15, 202622.5522.5722.5222.5422.54-0.13%1,016,678
Apr 14, 202622.5122.5722.5122.5722.570.31%1,351,467
Apr 13, 202622.4422.5022.4322.5022.500.31%1,204,188
Apr 10, 202622.4822.4922.4322.4322.43-0.27%1,331,584
Apr 9, 202622.4622.5322.4322.4922.490.04%1,424,216
Apr 8, 202622.5422.5422.4422.4822.480.31%1,259,547
Apr 7, 202622.3822.4222.3022.4122.410.09%2,377,619
Apr 6, 202622.3722.4022.3522.3922.39-1,159,346
Apr 2, 202622.3122.4222.3122.3922.390.13%1,054,039
Apr 1, 202622.3422.3822.3422.3622.360.09%1,455,095
Mar 31, 202622.3222.3822.2622.3422.340.36%2,218,668
Mar 30, 202622.2622.2922.2322.2622.260.13%1,172,087
Mar 27, 202622.2022.2722.1922.2322.14-0.04%1,707,690
Mar 26, 202622.3222.3522.2422.2422.15-0.67%1,849,992
Mar 25, 202622.4022.4222.3722.3922.300.36%1,069,174
Mar 24, 202622.3022.3622.2722.3122.22-0.22%2,272,116
Mar 23, 202622.3222.4222.3022.3622.270.40%1,648,745
Mar 20, 202622.3922.3922.2722.2722.18-0.85%1,745,858
Mar 19, 202622.3822.5022.3822.4622.370.13%1,703,532
Mar 18, 202622.5022.5222.4322.4322.34-0.44%1,922,663
Mar 17, 202622.5122.5422.5122.5322.440.22%1,069,804
Mar 16, 202622.4822.5022.4522.4822.390.40%1,679,416
Mar 13, 202622.4622.4822.3822.3922.30-0.18%1,023,122
Mar 12, 202622.4922.5022.4022.4322.34-0.40%1,714,061
Mar 11, 202622.5822.5922.5122.5222.43-0.44%1,693,009
Mar 10, 202622.6622.7022.6222.6222.53-0.35%2,052,623
Mar 9, 202622.5822.7122.5622.7022.600.35%4,814,510
Mar 6, 202622.5922.6722.5722.6222.53-0.18%1,527,691
Mar 5, 202622.6622.6822.6322.6622.56-0.26%1,318,190
Mar 4, 202622.7322.7522.7122.7222.62-2,013,246
Mar 3, 202622.6422.7522.6422.7222.62-0.18%1,592,191
Mar 2, 202622.7722.7722.7322.7622.66-0.26%1,538,063
Feb 27, 202622.8222.8522.8122.8222.72-0.31%1,096,663
Feb 26, 202622.8822.9022.8722.8922.710.09%1,627,117
Feb 25, 202622.8622.8822.8522.8722.690.04%1,023,738
Feb 24, 202622.8722.8722.8422.8622.68-0.09%1,131,176
Feb 23, 202622.8622.9022.8622.8822.700.09%2,608,507
Feb 20, 202622.8622.8722.8322.8622.68-1,760,490
Feb 19, 202622.8422.8722.8322.8622.680.09%2,161,395
Feb 18, 202622.8522.8722.8422.8422.66-0.09%1,402,800
Feb 17, 202622.8622.8722.8422.8622.68-0.04%1,379,545
Feb 13, 202622.8522.8722.8422.8722.690.26%2,154,056
Feb 12, 202622.7622.8222.7622.8122.630.35%2,241,733
Feb 11, 202622.7422.7722.7322.7322.55-0.22%1,977,857
Feb 10, 202622.7722.7922.7622.7822.600.26%1,467,057
Feb 9, 202622.7022.7322.6822.7222.54-1,626,974
Feb 6, 202622.7122.7222.6822.7222.540.04%1,668,570
Feb 5, 202622.6522.7122.6522.7122.530.44%2,435,770
Feb 4, 202622.6122.6422.6122.6122.43-0.04%2,078,238
Feb 3, 202622.6322.6422.6122.6222.44-0.09%2,177,732
Feb 2, 202622.6622.6722.6322.6422.46-1,989,292
Jan 30, 202622.6422.6622.6322.6422.46-0.35%1,018,982
Jan 29, 202622.6922.7322.6822.7222.470.04%1,767,851
Jan 28, 202622.7222.7222.6922.7122.46-0.04%1,341,570
Jan 27, 202622.7322.7622.7122.7222.47-0.09%1,508,157
Jan 26, 202622.7422.7622.7322.7422.480.13%1,320,525
Jan 23, 202622.7022.7222.6822.7122.460.04%1,647,813
Jan 22, 202622.6822.7222.6722.7022.450.04%1,676,532
Jan 21, 202622.6522.7022.6322.6922.440.27%1,988,004
Jan 20, 202622.6222.6522.6122.6322.38-0.31%1,836,141
Jan 16, 202622.7322.7422.6922.7022.45-0.13%1,425,450
Jan 15, 202622.7722.7722.7222.7322.47-0.09%1,350,151
Jan 14, 202622.7222.7622.7222.7522.490.15%1,617,014
Jan 13, 202622.7322.7322.6922.7222.460.07%1,619,898
Jan 12, 202622.6922.7222.6822.7022.45-0.09%1,296,035
Jan 9, 202622.7022.7422.6822.7222.470.22%1,906,541
Jan 8, 202622.6622.6822.6522.6722.42-0.04%1,116,341
Jan 7, 202622.7122.7622.6722.6822.430.04%1,216,847
Jan 6, 202622.6622.6822.6322.6722.42-1,394,680
Jan 5, 202622.6622.6922.6522.6722.420.13%1,525,145
Jan 2, 202622.6722.6722.6322.6422.39-1,786,243
Dec 31, 202522.6722.6822.6322.6422.39-0.22%1,200,562
Dec 30, 202522.6722.7022.6622.6922.440.04%1,849,907
Dec 29, 202522.6822.6922.6622.6822.430.09%1,083,882
Dec 26, 202522.6822.6922.6422.6622.41-1,181,793
Dec 24, 202522.6322.6722.6222.6622.41-0.31%753,789
Dec 23, 202522.6922.7322.6822.7322.36-1,517,308
Dec 22, 202522.7322.7422.7122.7322.360.04%1,113,309
Dec 19, 202522.7422.7622.6822.7222.35-0.13%1,322,794
Dec 18, 202522.7522.7722.7322.7522.380.18%1,659,742
Dec 17, 202522.6922.7222.6822.7122.34-0.04%1,622,156
Dec 16, 202522.6622.7222.6622.7222.350.18%1,249,116
Dec 15, 202522.6822.7122.6622.6822.310.18%1,211,299
Dec 12, 202522.6522.6622.6322.6422.27-0.31%1,572,479
Dec 11, 202522.7322.7522.7022.7122.340.04%1,231,118
Dec 10, 202522.6222.7122.6122.7022.330.35%1,257,976
Dec 9, 202522.6622.6822.6122.6222.25-0.09%1,147,505
Dec 8, 202522.6822.6822.6222.6422.27-0.18%1,326,786
Dec 5, 202522.7122.7222.6622.6822.31-0.09%1,252,025
Dec 4, 202522.7222.7322.6922.7022.33-0.22%1,487,271
Dec 3, 202522.7222.7622.7222.7522.380.22%2,202,360