Skip to main content
Capital Group Conservative Equity ETF (CGCV)
NYSEARCA: CGCV · Real-Time Price · USD
31.12
+0.02 (0.06%)
At close: Apr 28, 2026, 4:00 PM EDT
31.12
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

CGCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202631.1431.1531.0331.1231.120.06%298,249
Apr 27, 202631.1031.2531.0831.1031.10-0.32%240,444
Apr 24, 202631.2931.3031.1131.2031.20-0.19%152,594
Apr 23, 202631.0931.2931.0331.2631.260.71%266,183
Apr 22, 202631.0731.1130.9631.0431.040.55%576,511
Apr 21, 202631.1731.2130.8530.8730.87-1.06%506,690
Apr 20, 202631.2931.3231.1531.2031.20-0.26%294,990
Apr 17, 202631.1531.3731.1531.2831.280.78%424,234
Apr 16, 202631.0331.0530.9331.0431.040.10%296,152
Apr 15, 202631.0831.0830.9031.0131.01-0.19%252,901
Apr 14, 202630.9531.1030.8831.0731.070.36%351,818
Apr 13, 202630.7231.0030.6930.9630.960.52%260,663
Apr 10, 202631.0331.0330.7630.8030.80-0.42%425,926
Apr 9, 202630.7031.0230.7030.9330.930.45%187,806
Apr 8, 202630.5730.7930.5130.7930.792.43%235,191
Apr 7, 202629.9930.0629.8430.0630.060.27%229,181
Apr 6, 202629.8429.9829.7929.9829.980.50%383,857
Apr 2, 202629.6129.9629.5929.8329.83-0.10%492,635
Apr 1, 202629.9029.9729.8029.8629.860.17%421,543
Mar 31, 202629.5629.8229.4129.8129.811.50%331,646
Mar 30, 202629.6729.6729.2729.3729.24-0.14%213,288
Mar 27, 202629.6529.6829.3429.4129.28-1.08%324,107
Mar 26, 202629.9730.0729.7029.7329.60-1.26%153,565
Mar 25, 202630.1930.2330.0030.1129.970.48%228,603
Mar 24, 202629.7430.1429.7429.9729.830.08%784,258
Mar 23, 202630.1030.2429.9329.9429.810.91%276,643
Mar 20, 202630.0430.1129.5829.6729.54-1.36%258,073
Mar 19, 202629.9830.2129.8930.0829.95-404,236
Mar 18, 202630.4830.4830.0730.0829.95-1.64%375,873
Mar 17, 202630.8230.8530.5830.5830.44-0.23%297,861
Mar 16, 202630.6430.7430.5630.6530.510.86%409,036
Mar 13, 202630.6030.7530.3530.3930.25-0.18%185,907
Mar 12, 202630.6430.6830.4430.4530.31-1.18%244,089
Mar 11, 202630.9330.9330.7230.8130.67-0.50%309,042
Mar 10, 202631.0431.2330.9130.9730.83-0.34%712,019
Mar 9, 202630.7531.1330.4931.0730.930.55%306,465
Mar 6, 202630.9731.0030.7030.9030.76-1.04%249,642
Mar 5, 202631.3631.4931.0131.2331.08-0.97%301,409
Mar 4, 202631.5531.6231.3231.5331.390.13%196,627
Mar 3, 202631.4531.5731.1131.4931.35-1.16%395,589
Mar 2, 202631.7631.9631.6931.8631.72-0.13%294,496
Feb 27, 202631.6031.9131.6031.9031.760.31%267,071
Feb 26, 202631.9031.9331.6231.8031.66-0.25%298,763
Feb 25, 202631.7831.8831.6631.8831.740.54%401,498
Feb 24, 202631.5931.7531.5231.7131.570.19%308,938
Feb 23, 202631.7331.8931.5831.6531.51-0.53%260,851
Feb 20, 202631.5731.8231.5731.8231.680.60%346,671
Feb 19, 202631.5931.6731.5031.6331.49-0.22%237,824
Feb 18, 202631.7631.8531.6231.7031.560.03%274,275
Feb 17, 202631.6431.7431.4831.6931.550.09%289,301
Feb 13, 202631.6031.8231.5631.6631.520.29%336,793
Feb 12, 202631.8731.9531.5431.5731.43-0.72%265,385
Feb 11, 202631.7831.8431.6631.8031.660.44%347,392
Feb 10, 202631.7031.7731.6431.6631.52-228,261
Feb 9, 202631.5731.6931.5031.6631.520.19%325,864
Feb 6, 202631.2731.6331.2731.6031.461.74%555,504
Feb 5, 202631.2031.2531.0131.0630.92-0.70%583,378
Feb 4, 202631.2531.3331.1331.2831.140.55%381,721
Feb 3, 202631.2031.3030.9131.1130.97-0.19%715,840
Feb 2, 202631.0531.1831.0531.1731.030.26%300,488
Jan 30, 202630.9431.0930.8031.0930.950.36%239,110
Jan 29, 202631.1031.1130.7530.9830.84-0.32%264,102
Jan 28, 202631.2831.3031.0131.0830.94-0.45%256,406
Jan 27, 202631.1231.2331.0831.2231.080.45%197,598
Jan 26, 202630.9831.1330.9831.0830.940.48%223,685
Jan 23, 202630.8430.9330.7730.9330.790.23%443,369
Jan 22, 202631.0131.0430.8530.8630.72-0.19%552,457
Jan 21, 202630.7931.0130.6730.9230.780.88%376,919
Jan 20, 202630.8930.9830.6230.6530.51-2.01%341,845
Jan 16, 202631.1931.3331.1631.2831.140.29%261,583
Jan 15, 202631.2931.3031.1631.1931.050.42%347,970
Jan 14, 202630.9831.0730.9031.0630.92-466,080
Jan 13, 202631.2131.2130.9631.0630.92-0.26%362,470
Jan 12, 202630.9731.1630.9531.1431.000.26%458,200
Jan 9, 202630.8831.0830.8531.0630.920.94%561,276
Jan 8, 202630.7130.8930.7130.7730.630.16%924,266
Jan 7, 202630.9831.0230.6930.7230.58-0.90%304,259
Jan 6, 202630.7631.0130.7631.0030.860.71%421,133
Jan 5, 202630.7330.8230.6330.7830.640.36%326,186
Jan 2, 202630.5830.7530.4830.6730.530.59%351,677
Dec 31, 202530.7130.8130.4730.4930.35-0.59%382,881
Dec 30, 202530.7630.8830.6630.6730.53-0.07%240,673
Dec 29, 202530.7330.7730.6630.6930.55-0.26%453,472
Dec 26, 202530.7630.8430.6830.7730.63-0.42%175,234
Dec 24, 202530.8030.9230.7930.9030.620.49%193,259
Dec 23, 202530.6630.7930.6630.7530.470.20%491,123
Dec 22, 202530.5930.6930.5330.6930.420.69%1,394,944
Dec 19, 202530.3930.5830.3930.4830.210.43%279,759
Dec 18, 202530.4630.5230.2830.3530.080.45%266,720
Dec 17, 202530.4430.4430.1730.2229.94-0.61%363,044
Dec 16, 202530.5330.5330.2730.4030.13-0.52%964,809
Dec 15, 202530.7030.7030.4930.5630.290.18%307,871
Dec 12, 202530.6730.6730.4330.5130.23-0.75%380,633
Dec 11, 202530.5430.7630.4930.7430.460.47%418,744
Dec 10, 202530.3330.6430.2730.5930.320.84%335,974
Dec 9, 202530.4530.5430.3330.3430.06-0.30%558,098
Dec 8, 202530.5930.5930.3930.4330.15-0.28%176,343
Dec 5, 202530.5930.6630.4930.5130.24-0.16%331,708
Dec 4, 202530.6230.6430.4830.5630.29-144,378
Dec 3, 202530.4030.5930.3730.5630.290.53%258,275