Skip to main content
Capital Group Conservative Equity ETF (CGCV)
NYSEARCA: CGCV · Real-Time Price · USD
30.51
-0.05 (-0.16%)
Dec 5, 2025, 4:00 PM EST - Market closed

CGCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.5930.6630.4930.5130.51-0.16%331,708
Dec 4, 202530.6230.6430.4830.5630.56-144,378
Dec 3, 202530.4030.5930.3730.5630.560.53%258,275
Dec 2, 202530.4630.4930.3330.4030.40-0.03%192,983
Dec 1, 202530.5930.6530.4030.4130.41-1.27%194,659
Nov 28, 202530.6530.8130.6430.8030.800.52%71,335
Nov 26, 202530.4830.7130.4430.6430.640.82%483,085
Nov 25, 202530.1330.4430.0130.3930.391.27%420,514
Nov 24, 202529.8030.0629.7630.0130.010.84%352,523
Nov 21, 202529.5629.9229.5029.7629.760.81%422,932
Nov 20, 202530.0630.2229.4929.5229.52-1.01%441,049
Nov 19, 202529.7329.9429.6929.8229.820.10%302,675
Nov 18, 202529.7829.9429.6429.7929.79-0.32%394,615
Nov 17, 202530.0530.1529.7829.8929.89-0.71%409,784
Nov 14, 202529.9330.1929.8430.1030.10-283,714
Nov 13, 202530.3930.4030.0630.1030.10-1.12%350,748
Nov 12, 202530.4230.4930.3930.4430.440.23%287,357
Nov 11, 202530.2030.4030.1730.3730.370.66%158,749
Nov 10, 202530.0630.2129.9430.1730.170.73%235,315
Nov 7, 202529.7429.9529.6129.9529.950.60%213,434
Nov 6, 202529.8529.8929.7229.7729.77-0.37%235,209
Nov 5, 202529.7529.9929.7529.8829.880.37%322,348
Nov 4, 202529.7529.9129.6929.7729.77-0.50%315,984
Nov 3, 202530.0130.0129.7129.9229.92-0.30%533,935
Oct 31, 202530.0830.0929.8730.0130.01-0.40%347,887
Oct 30, 202530.2530.3330.1230.1330.13-0.95%372,640
Oct 29, 202530.5530.5530.2830.4230.42-0.65%376,093
Oct 28, 202530.8030.8030.6130.6230.62-0.23%876,690
Oct 27, 202530.6630.7030.5530.6930.690.66%383,740
Oct 24, 202530.5330.5530.4730.4930.490.49%728,904
Oct 23, 202530.2630.4030.2430.3430.340.40%149,209
Oct 22, 202530.3430.3430.0930.2230.22-0.23%310,247
Oct 21, 202530.3030.4030.2630.2930.290.07%299,839
Oct 20, 202530.1730.3030.1630.2730.270.80%244,265
Oct 17, 202529.9230.0829.8430.0330.030.30%271,526
Oct 16, 202530.2430.2429.8429.9429.94-0.70%224,315
Oct 15, 202530.2430.3729.9330.1530.150.27%442,148
Oct 14, 202529.7630.1729.6930.0730.070.35%216,317
Oct 13, 202529.8830.0429.8529.9729.971.23%218,300
Oct 10, 202530.2430.2829.5829.6029.60-1.95%245,699
Oct 9, 202530.3530.3830.1330.1930.19-0.59%181,316
Oct 8, 202530.3730.4130.2730.3730.370.16%160,326
Oct 7, 202530.4330.4330.2330.3230.32-0.13%204,479
Oct 6, 202530.3730.3830.2430.3630.360.13%200,925
Oct 3, 202530.2530.4430.2430.3230.320.40%157,212
Oct 2, 202530.3030.3030.1230.2030.20-0.13%118,598
Oct 1, 202530.0330.2830.0230.2430.240.43%216,055
Sep 30, 202529.9330.1129.8630.1130.110.30%206,888
Sep 29, 202530.1430.1429.9630.0229.930.05%117,625
Sep 26, 202529.9830.0529.8930.0129.920.59%132,216
Sep 25, 202530.0230.0229.7529.8329.74-0.80%133,359
Sep 24, 202530.1630.1630.0330.0729.98-0.07%185,088
Sep 23, 202530.1430.2130.0530.0930.00-0.03%160,249
Sep 22, 202530.0130.1329.9730.1030.010.20%256,686
Sep 19, 202530.0630.0829.8930.0429.950.27%90,690
Sep 18, 202529.9830.0229.8529.9629.870.17%293,429
Sep 17, 202529.9430.0229.7529.9129.820.10%264,505
Sep 16, 202529.9729.9729.8429.8829.790.03%206,989
Sep 15, 202529.9129.9429.8229.8729.780.03%126,411
Sep 12, 202529.9629.9629.8429.8629.77-0.27%222,077
Sep 11, 202529.7829.9629.7529.9429.850.74%132,493
Sep 10, 202529.5829.7229.5729.7229.631.05%203,557
Sep 9, 202529.4529.4929.3829.4129.32-0.03%182,164
Sep 8, 202529.5229.5229.3529.4229.33-0.17%127,933
Sep 5, 202529.7329.7429.3429.4729.380.10%128,037
Sep 4, 202529.3629.4629.3229.4429.350.48%171,071
Sep 3, 202529.3729.3729.1929.3029.21-0.17%122,395
Sep 2, 202529.2229.3729.1729.3529.26-0.44%169,259
Aug 29, 202529.5429.5429.4029.4829.39-0.20%126,492
Aug 28, 202529.5729.5729.4429.5429.450.14%329,398
Aug 27, 202529.4229.5129.3929.5029.410.27%892,437
Aug 26, 202529.3329.4529.2729.4229.330.48%220,548
Aug 25, 202529.4729.5029.2829.2829.19-0.78%147,864
Aug 22, 202529.3829.5929.3729.5129.421.03%223,954
Aug 21, 202529.2329.3329.1829.2129.12-0.27%200,668
Aug 20, 202529.2629.3429.1829.2929.200.17%177,684
Aug 19, 202529.2729.3229.1729.2429.15-0.07%393,009
Aug 18, 202529.2829.3129.2129.2629.17-0.14%456,700
Aug 15, 202529.3529.3629.2729.3029.21-0.37%11,329,490
Aug 14, 202529.3629.4129.2529.4129.32-286,386
Aug 13, 202529.4529.4529.2429.4129.320.20%327,966
Aug 12, 202529.1729.3529.1429.3529.261.03%199,015
Aug 11, 202529.1029.1528.9929.0528.96-0.21%163,582
Aug 8, 202529.0829.1529.0329.1129.020.45%101,004
Aug 7, 202529.0829.1428.9128.9828.89-0.10%236,585
Aug 6, 202529.0929.0928.9429.0128.920.17%136,415
Aug 5, 202529.1629.1628.9528.9628.87-0.63%267,060
Aug 4, 202528.9329.1528.9329.1529.061.27%150,468
Aug 1, 202528.9428.9428.6228.7828.69-0.86%145,704
Jul 31, 202529.3529.3828.9629.0328.94-0.72%122,598
Jul 30, 202529.3129.3929.1129.2429.15-0.27%115,981
Jul 29, 202529.4029.4029.2529.3229.23-0.07%79,384
Jul 28, 202529.4429.4529.2629.3429.25-0.42%389,099
Jul 25, 202529.3829.5929.3329.4629.370.39%124,856
Jul 24, 202529.3829.4329.3229.3529.26-346,614
Jul 23, 202529.2329.3529.1329.3529.260.86%156,212
Jul 22, 202528.9929.1028.9429.1029.010.41%173,353
Jul 21, 202529.0929.1428.9828.9828.890.07%254,748
Jul 18, 202529.0829.0828.9228.9628.87-0.05%99,234
Jul 17, 202528.8929.0228.8828.9828.890.33%145,056