Skip to main content
Capital Group Core Plus Income ETF (CGCP)
NYSEARCA: CGCP · Real-Time Price · USD
22.68
-0.02 (-0.09%)
Dec 5, 2025, 4:00 PM EST - Market closed

CGCP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.7122.7222.6622.6822.68-0.09%1,252,025
Dec 4, 202522.7222.7322.6922.7022.70-0.22%1,487,271
Dec 3, 202522.7222.7622.7222.7522.750.22%2,202,360
Dec 2, 202522.6822.7222.6722.7022.700.09%1,421,885
Dec 1, 202522.6822.7322.6722.6822.68-0.31%1,256,963
Nov 28, 202522.7822.8122.7422.7522.75-0.52%693,819
Nov 26, 202522.8322.8722.8022.8722.780.13%993,321
Nov 25, 202522.8022.8622.8022.8422.750.22%1,409,942
Nov 24, 202522.7722.7922.7622.7922.700.18%1,019,956
Nov 21, 202522.7422.7522.7022.7522.660.26%1,857,295
Nov 20, 202522.7022.7222.6822.6922.610.09%1,423,521
Nov 19, 202522.6722.6922.6422.6722.590.04%1,063,115
Nov 18, 202522.6722.6922.6322.6622.580.13%1,236,073
Nov 17, 202522.6522.6722.6322.6322.55-0.09%1,396,345
Nov 14, 202522.6922.7022.6322.6522.57-0.09%1,154,026
Nov 13, 202522.7022.7222.6722.6722.59-0.31%1,724,752
Nov 12, 202522.7522.7622.7322.7422.65-0.13%1,116,947
Nov 11, 202522.7422.7722.7222.7722.680.31%1,212,769
Nov 10, 202522.7022.7222.6822.7022.62-0.04%1,266,510
Nov 7, 202522.6822.7222.6822.7122.63-0.04%1,218,336
Nov 6, 202522.7022.7222.6822.7222.640.35%1,635,746
Nov 5, 202522.6822.6822.6322.6422.56-0.22%1,225,087
Nov 4, 202522.6522.7122.6522.6922.610.09%1,436,115
Nov 3, 202522.6822.6922.6522.6722.59-0.18%1,849,294
Oct 31, 202522.7422.7522.7022.7122.63-0.53%1,172,136
Oct 30, 202522.8122.8822.8122.8322.63-0.26%1,512,581
Oct 29, 202522.9923.0022.8822.8922.69-0.39%1,305,411
Oct 28, 202522.9623.0022.9522.9822.78-1,320,673
Oct 27, 202522.9522.9922.9322.9822.780.13%1,091,025
Oct 24, 202522.9522.9622.9322.9522.750.04%949,169
Oct 23, 202522.9422.9622.9222.9422.74-0.09%1,150,328
Oct 22, 202522.9622.9722.9322.9622.76-0.04%1,115,640
Oct 21, 202522.9823.0022.9622.9722.770.13%1,354,008
Oct 20, 202522.9222.9522.9222.9422.740.09%951,242
Oct 17, 202522.9022.9222.8822.9222.72-1,256,471
Oct 16, 202522.8622.9422.8522.9222.720.22%1,490,555
Oct 15, 202522.8922.9122.8522.8722.670.04%1,156,083
Oct 14, 202522.8122.8822.8022.8622.660.13%994,677
Oct 13, 202522.7922.8322.7622.8322.630.26%1,285,178
Oct 10, 202522.7822.8022.7522.7722.570.18%2,268,475
Oct 9, 202522.7522.7622.7222.7322.54-0.13%994,411
Oct 8, 202522.8022.8022.7522.7622.56-1,090,987
Oct 7, 202522.7622.7922.7522.7622.560.04%5,566,546
Oct 6, 202522.7622.7822.7422.7522.56-0.13%1,042,700
Oct 3, 202522.8022.8122.7722.7822.58-0.04%1,247,860
Oct 2, 202522.7822.8122.7622.7922.590.04%978,009
Oct 1, 202522.7722.7822.7422.7822.580.26%1,510,987
Sep 30, 202522.7322.7722.7122.7222.53-0.04%1,138,555
Sep 29, 202522.7122.7422.6922.7322.54-0.18%954,088
Sep 26, 202522.7622.8022.7522.7722.49-1,088,508