Skip to main content
Capital Group Conservative Equity ETF (CGCV)
NYSEARCA: CGCV · Real-Time Price · USD
30.90
-0.33 (-1.06%)
Mar 6, 2026, 4:00 PM EST - Market closed

CGCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202630.9731.0030.7030.9030.90-1.04%249,642
Mar 5, 202631.3631.4931.0131.2331.23-0.97%301,409
Mar 4, 202631.5531.6231.3231.5331.530.13%196,627
Mar 3, 202631.4531.5731.1131.4931.49-1.16%395,588
Mar 2, 202631.7631.9631.6931.8631.86-0.13%294,496
Feb 27, 202631.6031.9131.6031.9031.900.31%267,071
Feb 26, 202631.9031.9331.6231.8031.80-0.25%298,763
Feb 25, 202631.7831.8831.6631.8831.880.54%401,498
Feb 24, 202631.5931.7531.5231.7131.710.19%308,938
Feb 23, 202631.7331.8931.5831.6531.65-0.53%260,851
Feb 20, 202631.5731.8231.5731.8231.820.60%346,671
Feb 19, 202631.5931.6731.5031.6331.63-0.22%237,824
Feb 18, 202631.7631.8531.6231.7031.700.03%274,275
Feb 17, 202631.6431.7431.4831.6931.690.09%289,301
Feb 13, 202631.6031.8231.5631.6631.660.29%336,793
Feb 12, 202631.8731.9531.5431.5731.57-0.72%265,385
Feb 11, 202631.7831.8431.6631.8031.800.44%347,392
Feb 10, 202631.7031.7731.6431.6631.66-228,261
Feb 9, 202631.5731.6931.5031.6631.660.19%325,864
Feb 6, 202631.2731.6331.2731.6031.601.74%555,504
Feb 5, 202631.2031.2531.0131.0631.06-0.70%583,378
Feb 4, 202631.2531.3331.1331.2831.280.55%381,721
Feb 3, 202631.2031.3030.9131.1131.11-0.19%715,840
Feb 2, 202631.0531.1831.0531.1731.170.26%300,488
Jan 30, 202630.9431.0930.8031.0931.090.36%239,110
Jan 29, 202631.1031.1130.7530.9830.98-0.32%264,101
Jan 28, 202631.2831.3031.0131.0831.08-0.45%256,406
Jan 27, 202631.1231.2331.0831.2231.220.45%197,598
Jan 26, 202630.9831.1330.9831.0831.080.48%223,685
Jan 23, 202630.8430.9330.7730.9330.930.23%443,369
Jan 22, 202631.0131.0430.8530.8630.86-0.19%552,457
Jan 21, 202630.7931.0130.6730.9230.920.88%376,919
Jan 20, 202630.8930.9830.6230.6530.65-2.01%341,845
Jan 16, 202631.1931.3331.1631.2831.280.29%261,583
Jan 15, 202631.2931.3031.1631.1931.190.42%347,970
Jan 14, 202630.9831.0730.9031.0631.06-466,080
Jan 13, 202631.2131.2130.9631.0631.06-0.26%362,470
Jan 12, 202630.9731.1630.9531.1431.140.26%458,200
Jan 9, 202630.8831.0830.8531.0631.060.94%561,276
Jan 8, 202630.7130.8930.7130.7730.770.16%924,266
Jan 7, 202630.9831.0230.6930.7230.72-0.90%304,259
Jan 6, 202630.7631.0130.7631.0031.000.71%421,133
Jan 5, 202630.7330.8230.6330.7830.780.36%326,186
Jan 2, 202630.5830.7530.4830.6730.670.59%351,677
Dec 31, 202530.7130.8130.4730.4930.49-0.59%382,881
Dec 30, 202530.7630.8830.6630.6730.67-0.07%240,673
Dec 29, 202530.7330.7730.6630.6930.69-0.26%453,472
Dec 26, 202530.7630.8430.6830.7730.77-0.42%175,234
Dec 24, 202530.8030.9230.7930.9030.760.49%193,259
Dec 23, 202530.6630.7930.6630.7530.610.20%491,123
Dec 22, 202530.5930.6930.5330.6930.550.69%1,394,944
Dec 19, 202530.3930.5830.3930.4830.340.43%279,759
Dec 18, 202530.4630.5230.2830.3530.210.45%266,720
Dec 17, 202530.4430.4430.1730.2230.08-0.61%363,044
Dec 16, 202530.5330.5330.2730.4030.26-0.52%964,809
Dec 15, 202530.7030.7030.4930.5630.420.18%307,871
Dec 12, 202530.6730.6730.4330.5130.37-0.75%380,633
Dec 11, 202530.5430.7630.4930.7430.600.47%418,744
Dec 10, 202530.3330.6430.2730.5930.450.84%335,974
Dec 9, 202530.4530.5430.3330.3430.20-0.30%558,098
Dec 8, 202530.5930.5930.3930.4330.29-0.28%176,343
Dec 5, 202530.5930.6630.4930.5130.37-0.16%331,708
Dec 4, 202530.6230.6430.4830.5630.42-144,378
Dec 3, 202530.4030.5930.3730.5630.420.53%258,275
Dec 2, 202530.4630.4930.3330.4030.26-0.03%192,983
Dec 1, 202530.5930.6530.4030.4130.27-1.27%194,659
Nov 28, 202530.6530.8130.6430.8030.660.52%71,335
Nov 26, 202530.4830.7130.4430.6430.500.82%483,085
Nov 25, 202530.1330.4430.0130.3930.251.27%420,514
Nov 24, 202529.8030.0629.7630.0129.880.84%352,523
Nov 21, 202529.5629.9229.5029.7629.630.81%422,932
Nov 20, 202530.0630.2229.4929.5229.39-1.01%441,049
Nov 19, 202529.7329.9429.6929.8229.690.10%302,675
Nov 18, 202529.7829.9429.6429.7929.66-0.32%394,615
Nov 17, 202530.0530.1529.7829.8929.75-0.71%409,784
Nov 14, 202529.9330.1929.8430.1029.97-283,714
Nov 13, 202530.3930.4030.0630.1029.97-1.12%350,748
Nov 12, 202530.4230.4930.3930.4430.300.23%287,357
Nov 11, 202530.2030.4030.1730.3730.230.66%158,749
Nov 10, 202530.0630.2129.9430.1730.030.73%235,315
Nov 7, 202529.7429.9529.6129.9529.820.60%213,434
Nov 6, 202529.8529.8929.7229.7729.64-0.37%235,209
Nov 5, 202529.7529.9929.7529.8829.750.37%322,348
Nov 4, 202529.7529.9129.6929.7729.64-0.50%315,984
Nov 3, 202530.0130.0129.7129.9229.79-0.30%533,935
Oct 31, 202530.0830.0929.8730.0129.88-0.40%347,887
Oct 30, 202530.2530.3330.1230.1330.00-0.95%372,640
Oct 29, 202530.5530.5530.2830.4230.28-0.65%376,093
Oct 28, 202530.8030.8030.6130.6230.48-0.23%876,690
Oct 27, 202530.6630.7030.5530.6930.550.66%383,740
Oct 24, 202530.5330.5530.4730.4930.350.49%728,904
Oct 23, 202530.2630.4030.2430.3430.200.40%149,209
Oct 22, 202530.3430.3430.0930.2230.08-0.23%310,247
Oct 21, 202530.3030.4030.2630.2930.150.07%299,839
Oct 20, 202530.1730.3030.1630.2730.130.80%244,265
Oct 17, 202529.9230.0829.8430.0329.900.30%271,526
Oct 16, 202530.2430.2429.8429.9429.81-0.70%224,315
Oct 15, 202530.2430.3729.9330.1530.020.27%442,148
Oct 14, 202529.7630.1729.6930.0729.940.35%216,317
Oct 13, 202529.8830.0429.8529.9729.831.23%218,300