Skip to main content
Capital Group Core Plus Income ETF (CGCP)
NYSEARCA: CGCP · Real-Time Price · USD
22.42
+0.01 (0.04%)
Jun 26, 2026, 4:00 PM EDT - Market closed

CGCP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202622.4122.4422.4022.4222.420.04%954,252
Jun 25, 202622.4322.4622.4122.4122.410.04%1,235,870
Jun 24, 202622.3922.4222.3722.4022.400.36%1,613,447
Jun 23, 202622.3022.3322.2922.3222.320.18%3,177,971
Jun 22, 202622.3022.3022.2722.2822.28-0.27%1,280,527
Jun 18, 202622.3722.4022.3322.3422.340.22%1,486,227
Jun 17, 202622.3822.4022.2822.2922.29-0.45%1,900,282
Jun 16, 202622.3822.4122.3622.3922.390.18%1,249,782
Jun 15, 202622.3922.4022.3522.3522.350.04%1,848,058
Jun 12, 202622.3322.3522.2922.3422.34-0.04%975,120
Jun 11, 202622.2422.3722.2322.3522.350.54%1,314,350
Jun 10, 202622.2422.2722.2022.2322.23-0.09%1,438,385
Jun 9, 202622.2322.2522.2122.2522.250.23%1,308,697
Jun 8, 202622.2422.2522.1922.2022.20-0.05%1,433,270
Jun 5, 202622.2322.2522.2022.2122.21-0.40%2,975,045
Jun 4, 202622.3222.3322.3022.3022.300.13%1,443,027
Jun 3, 202622.2722.3022.2622.2722.27-0.31%1,442,722
Jun 2, 202622.3522.3522.3122.3422.340.13%1,240,147
Jun 1, 202622.2622.3322.2522.3122.31-0.09%2,157,736
May 29, 202622.3222.3622.3222.3322.330.13%1,194,320
May 28, 202622.3522.4122.3422.3922.300.22%1,757,089
May 27, 202622.3522.3722.3322.3422.25-1,020,408
May 26, 202622.3522.3522.3022.3422.250.31%1,159,758
May 22, 202622.2822.2822.2122.2722.180.13%1,056,699
May 21, 202622.1722.2522.1422.2422.150.14%1,365,960
May 20, 202622.1022.2422.0922.2122.120.54%2,068,239
May 19, 202622.1022.1222.0222.0922.00-0.36%1,609,552
May 18, 202622.1922.2222.1422.1722.08-1,539,004
May 15, 202622.2122.2222.1722.1722.08-0.67%2,158,122
May 14, 202622.3622.3622.3122.3222.23-0.04%1,556,398
May 13, 202622.2922.3322.2722.3322.240.04%1,952,485
May 12, 202622.3322.3322.3022.3222.23-0.18%1,923,818
May 11, 202622.4122.4222.3622.3622.27-0.31%2,023,005
May 8, 202622.4222.4422.4222.4322.340.22%1,048,380
May 7, 202622.4722.4722.3622.3822.29-0.27%1,610,282
May 6, 202622.4222.4422.4122.4422.350.45%1,600,605
May 5, 202622.3222.3622.3122.3422.250.18%1,158,095
May 4, 202622.3322.3422.2522.3022.21-0.27%2,460,170
May 1, 202622.3622.4122.3322.3622.270.09%1,752,246
Apr 30, 202622.3422.3622.3122.3422.250.14%1,200,221
Apr 29, 202622.4522.4522.3822.4122.22-0.36%1,592,093
Apr 28, 202622.4822.5022.4622.4922.30-0.13%1,113,113
Apr 27, 202622.5322.5522.5022.5222.33-0.13%1,290,630
Apr 24, 202622.5122.5622.4922.5522.360.18%1,362,979
Apr 23, 202622.5422.5722.4922.5122.32-0.13%1,856,922
Apr 22, 202622.5722.5922.5422.5422.350.09%2,032,568
Apr 21, 202622.5722.5822.5122.5222.33-0.31%1,448,688
Apr 20, 202622.6022.6122.5722.5922.40-0.04%871,334
Apr 17, 202622.6022.6322.5822.6022.410.40%2,130,688
Apr 16, 202622.5722.5822.5022.5122.32-0.13%2,063,214
Apr 15, 202622.5522.5722.5222.5422.35-0.13%1,017,578
Apr 14, 202622.5122.5722.5122.5722.380.31%1,351,467
Apr 13, 202622.4422.5022.4322.5022.310.31%1,204,188
Apr 10, 202622.4822.4922.4322.4322.24-0.27%1,331,584
Apr 9, 202622.4622.5322.4322.4922.300.04%1,424,216
Apr 8, 202622.5422.5422.4422.4822.290.31%1,259,547
Apr 7, 202622.3822.4222.3022.4122.220.09%2,377,621
Apr 6, 202622.3722.4022.3522.3922.20-1,159,440
Apr 2, 202622.3122.4222.3122.3922.200.13%1,054,039
Apr 1, 202622.3422.3822.3422.3622.170.09%1,455,097
Mar 31, 202622.3222.3822.2622.3422.150.36%2,218,668
Mar 30, 202622.2622.2922.2322.2622.070.56%1,172,087
Mar 27, 202622.2022.2722.1922.2321.95-0.04%1,707,690
Mar 26, 202622.3222.3522.2422.2421.96-0.67%1,849,992
Mar 25, 202622.4022.4222.3722.3922.110.36%1,069,174
Mar 24, 202622.3022.3622.2722.3122.03-0.22%2,272,116
Mar 23, 202622.3222.4222.3022.3622.080.40%1,648,745
Mar 20, 202622.3922.3922.2722.2721.99-0.85%1,745,858
Mar 19, 202622.3822.5022.3822.4622.180.13%1,703,532
Mar 18, 202622.5022.5222.4322.4322.15-0.44%1,922,663
Mar 17, 202622.5122.5422.5122.5322.250.22%1,069,804
Mar 16, 202622.4822.5022.4522.4822.200.40%1,679,416
Mar 13, 202622.4622.4822.3822.3922.11-0.18%1,023,122
Mar 12, 202622.4922.5022.4022.4322.15-0.40%1,714,061
Mar 11, 202622.5822.5922.5122.5222.24-0.44%1,693,009
Mar 10, 202622.6622.7022.6222.6222.33-0.35%2,052,623
Mar 9, 202622.5822.7122.5622.7022.410.35%4,814,510
Mar 6, 202622.5922.6722.5722.6222.33-0.18%1,527,691
Mar 5, 202622.6622.6822.6322.6622.37-0.26%1,318,190
Mar 4, 202622.7322.7522.7122.7222.43-2,013,246
Mar 3, 202622.6422.7522.6422.7222.43-0.18%1,592,191
Mar 2, 202622.7722.7722.7322.7622.47-0.26%1,538,063
Feb 27, 202622.8222.8522.8122.8222.530.06%1,096,663
Feb 26, 202622.8822.9022.8722.8922.520.09%1,627,117
Feb 25, 202622.8622.8822.8522.8722.500.04%1,023,738
Feb 24, 202622.8722.8722.8422.8622.49-0.09%1,131,176
Feb 23, 202622.8622.9022.8622.8822.510.09%2,608,507
Feb 20, 202622.8622.8722.8322.8622.49-1,760,490
Feb 19, 202622.8422.8722.8322.8622.490.09%2,161,395
Feb 18, 202622.8522.8722.8422.8422.47-0.09%1,402,800
Feb 17, 202622.8622.8722.8422.8622.49-0.04%1,379,545
Feb 13, 202622.8522.8722.8422.8722.500.26%2,154,056
Feb 12, 202622.7622.8222.7622.8122.440.35%2,241,733
Feb 11, 202622.7422.7722.7322.7322.36-0.22%1,977,857
Feb 10, 202622.7722.7922.7622.7822.410.26%1,467,057
Feb 9, 202622.7022.7322.6822.7222.35-1,626,974
Feb 6, 202622.7122.7222.6822.7222.350.04%1,668,570
Feb 5, 202622.6522.7122.6522.7122.340.44%2,435,770
Feb 4, 202622.6122.6422.6122.6122.24-0.04%2,078,238
Feb 3, 202622.6322.6422.6122.6222.25-0.09%2,177,732