Skip to main content
Capital Group Core Plus Income ETF (CGCP)
NYSEARCA: CGCP · Real-Time Price · USD
22.57
-0.05 (-0.24%)
Aug 14, 2025, 1:34 PM - Market open

CGCP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202522.5922.6022.5822.59--0.13%30,147
Aug 13, 202522.6122.6422.6022.6222.620.35%1,457,201
Aug 12, 202522.5022.5422.5022.5422.54-749,531
Aug 11, 202522.5422.5622.5222.5422.540.04%2,748,326
Aug 8, 202522.5222.5322.5122.5322.53-0.18%692,398
Aug 7, 202522.5822.6022.5522.5722.57-0.04%1,183,444
Aug 6, 202522.5522.5822.5122.5822.58-1,269,509
Aug 5, 202522.5622.5822.5322.5822.580.09%877,862
Aug 4, 202522.5422.5722.5222.5622.560.13%862,311
Aug 1, 202522.4722.5422.4622.5322.530.76%1,284,481
Jul 31, 202522.3822.4022.3522.3622.36-0.45%883,872
Jul 30, 202522.4822.5222.4522.4622.34-0.27%1,054,287
Jul 29, 202522.4622.5322.4522.5222.400.36%1,166,142
Jul 28, 202522.4222.4422.4222.4422.32-0.09%1,024,578
Jul 25, 202522.4222.4722.4022.4622.340.18%1,064,526
Jul 24, 202522.3822.4422.3722.4222.30-0.13%683,997
Jul 23, 202522.4622.4622.4322.4522.33-0.18%884,191
Jul 22, 202522.4422.5022.4422.4922.370.22%778,192
Jul 21, 202522.4422.4722.4322.4422.320.27%1,156,671
Jul 18, 202522.3722.3822.3522.3822.260.27%682,126
Jul 17, 202522.3222.3622.3222.3222.20-1,566,075
Jul 16, 202522.3122.3322.2622.3222.200.22%622,182
Jul 15, 202522.3622.3722.2722.2722.15-0.31%1,295,477
Jul 14, 202522.3422.3722.3222.3422.22-0.09%752,464
Jul 11, 202522.3722.3722.3322.3622.24-0.31%908,390
Jul 10, 202522.4422.4522.3922.4322.31-0.04%2,577,737
Jul 9, 202522.3822.4422.3622.4422.320.40%961,243
Jul 8, 202522.3322.3522.3122.3522.23-0.13%886,514
Jul 7, 202522.4122.4322.3622.3822.26-0.31%879,230
Jul 3, 202522.4622.4722.4222.4522.33-0.22%669,478
Jul 2, 202522.4522.5022.4422.5022.38-0.04%3,000,233
Jul 1, 202522.5122.5422.4722.5122.390.04%1,122,789
Jun 30, 202522.4922.5322.4622.5022.380.27%1,660,392
Jun 27, 202522.4122.4822.4122.4422.32-0.53%543,346
Jun 26, 202522.5122.5622.4922.5622.350.31%908,657
Jun 25, 202522.4422.4922.4322.4922.280.04%1,059,601
Jun 24, 202522.3722.4822.3722.4822.270.40%1,136,968
Jun 23, 202522.3622.4322.3622.3922.180.22%634,421
Jun 20, 202522.2722.3522.2722.3422.130.09%1,061,522
Jun 18, 202522.3022.3622.2822.3222.110.13%1,041,088
Jun 17, 202522.2622.3022.2522.2922.080.22%918,419
Jun 16, 202522.2622.3122.2322.2422.04-0.22%702,300
Jun 13, 202522.3022.3122.2322.2922.08-0.31%786,503
Jun 12, 202522.3222.3622.3122.3622.150.36%932,721
Jun 11, 202522.2422.2922.2322.2822.070.27%872,628
Jun 10, 202522.2222.2222.1822.2222.020.23%744,450
Jun 9, 202522.1322.1822.1222.1721.970.23%817,154
Jun 6, 202522.1422.1722.1122.1221.92-0.49%1,008,618
Jun 5, 202522.2822.2922.2222.2322.03-0.22%834,535
Jun 4, 202522.2222.2922.2022.2822.070.63%831,576