Skip to main content
Capital Group Core Plus Income ETF (CGCP)
NYSEARCA: CGCP · Real-Time Price · USD
22.44
-0.12 (-0.53%)
Jun 27, 2025, 4:00 PM - Market closed

CGCP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202522.4122.4822.4122.4422.44-0.53%543,346
Jun 26, 202522.5122.5622.4922.5622.470.31%908,657
Jun 25, 202522.4422.4922.4322.4922.410.04%1,059,601
Jun 24, 202522.3722.4822.3722.4822.400.40%1,136,968
Jun 23, 202522.3622.4322.3622.3922.310.22%634,421
Jun 20, 202522.2722.3522.2722.3422.260.09%1,061,522
Jun 18, 202522.3022.3622.2822.3222.240.13%1,041,088
Jun 17, 202522.2622.3022.2522.2922.210.22%918,419
Jun 16, 202522.2622.3122.2322.2422.16-0.22%702,300
Jun 13, 202522.3022.3122.2322.2922.21-0.31%786,503
Jun 12, 202522.3222.3622.3122.3622.280.36%932,721
Jun 11, 202522.2422.2922.2322.2822.200.27%872,628
Jun 10, 202522.2222.2222.1822.2222.140.23%744,450
Jun 9, 202522.1322.1822.1222.1722.090.23%817,154
Jun 6, 202522.1422.1722.1122.1222.04-0.49%1,008,618
Jun 5, 202522.2822.2922.2222.2322.15-0.22%834,535
Jun 4, 202522.2222.2922.2022.2822.200.63%831,576
Jun 3, 202522.1722.1822.1222.1422.060.09%884,634
Jun 2, 202522.1422.1622.1022.1222.04-0.32%1,158,218
May 30, 202522.1422.1922.1322.1922.11-0.18%671,006
May 29, 202522.2022.2422.1922.2322.060.32%843,042
May 28, 202522.1722.1722.1222.1621.99-0.09%883,925
May 27, 202522.1322.1922.1222.1822.010.50%935,574
May 23, 202522.0822.0822.0322.0721.900.09%990,029
May 22, 202521.9822.0521.9622.0521.880.23%1,171,803
May 21, 202522.0722.1021.9822.0021.83-0.63%982,464
May 20, 202522.1322.1722.1122.1421.97-0.23%897,283
May 19, 202522.0722.1922.0622.1922.02-0.05%948,522
May 16, 202522.2322.2822.1622.2022.030.09%1,181,873
May 15, 202522.1022.1822.0822.1822.010.50%1,649,831
May 14, 202522.1222.1422.0622.0721.90-0.27%1,528,958
May 13, 202522.1522.1622.1022.1321.96-0.05%1,400,766
May 12, 202522.1322.1622.1122.1421.97-0.05%993,212
May 9, 202522.1622.1822.1422.1521.98-728,181
May 8, 202522.2222.2422.1522.1521.98-0.36%1,177,712
May 7, 202522.2022.2422.2022.2322.060.27%894,023
May 6, 202522.1222.1822.1022.1722.000.14%905,749
May 5, 202522.1522.1522.1122.1421.97-0.23%896,099
May 2, 202522.1722.2122.1522.1922.02-0.27%1,152,768
May 1, 202522.3422.3422.2322.2522.08-0.22%1,242,158
Apr 30, 202522.2922.3422.2822.3022.13-0.67%1,059,172
Apr 29, 202522.3922.4622.3822.4522.170.18%1,091,887
Apr 28, 202522.3322.4122.3322.4122.130.31%946,330
Apr 25, 202522.3122.3522.3022.3422.060.31%888,818
Apr 24, 202522.1922.2722.1922.2721.990.63%739,259
Apr 23, 202522.2522.2922.1022.1321.850.27%1,305,320
Apr 22, 202522.0722.0922.0422.0721.800.23%852,990
Apr 21, 202522.0722.1122.0122.0221.75-0.59%996,990
Apr 17, 202522.1522.1822.1222.1521.87-0.05%898,659
Apr 16, 202522.1222.1722.0822.1621.880.27%839,811