Skip to main content
IC
Capital Group Conservative Equity ETF (CGCV)
NYSEARCA: CGCV · Real-Time Price · USD
27.33
+0.55 (2.05%)
May 12, 2025, 4:00 PM - Market closed

CGCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202527.3027.3627.1627.3327.332.05%262,067
May 9, 202526.9326.9326.7426.7826.78-0.22%131,992
May 8, 202526.9227.0626.7626.8426.840.22%108,458
May 7, 202526.8126.9126.6526.7826.780.19%143,401
May 6, 202526.7926.8626.6626.7326.73-0.56%151,023
May 5, 202526.8427.0226.8226.8826.88-0.55%103,165
May 2, 202526.9427.0826.8427.0327.031.50%148,061
May 1, 202526.7326.8026.5826.6326.630.38%122,756
Apr 30, 202526.3126.5926.0326.5326.530.30%166,651
Apr 29, 202526.3326.5026.2726.4526.450.49%99,289
Apr 28, 202526.2826.3526.1026.3226.320.38%128,118
Apr 25, 202526.1926.2225.9826.2226.220.19%560,363
Apr 24, 202525.8626.1825.7626.1726.171.39%90,309
Apr 23, 202525.9626.1525.6925.8125.811.06%163,045
Apr 22, 202525.3325.5725.2325.5425.541.59%172,699
Apr 21, 202525.5025.5024.8925.1425.14-1.75%237,903
Apr 17, 202525.5725.8125.5425.5925.59-0.05%230,072
Apr 16, 202525.8925.9825.4525.6025.60-1.31%107,630
Apr 15, 202526.1126.2325.9425.9425.94-0.35%105,420
Apr 14, 202526.1526.1725.8526.0326.030.97%217,479
Apr 11, 202525.3925.8725.1925.7825.781.48%666,833
Apr 10, 202525.7625.7624.8625.4125.41-2.70%278,713
Apr 9, 202524.2327.3824.1626.1126.116.79%275,391
Apr 8, 202525.4925.5124.1524.4524.45-0.93%185,237
Apr 7, 202524.1825.5323.9324.6824.68-0.80%844,111
Apr 4, 202525.8825.8824.8624.8824.88-5.61%143,148
Apr 3, 202526.6726.8426.3626.3626.36-3.34%78,218
Apr 2, 202527.0327.2826.9927.2727.270.37%77,308
Apr 1, 202527.1327.2326.9227.1727.170.20%79,544
Mar 31, 202526.7227.1526.7227.1227.120.42%133,724
Mar 28, 202527.2627.2726.9727.0026.90-1.11%76,730
Mar 27, 202527.3427.3927.2227.3127.20-0.13%72,285
Mar 26, 202527.4427.5127.2727.3427.24-0.25%114,961
Mar 25, 202527.4827.4927.3327.4127.31-0.11%99,130
Mar 24, 202527.3827.4727.3327.4427.341.16%76,041
Mar 21, 202527.0127.1326.9227.1327.03-0.24%65,079
Mar 20, 202527.1427.3427.0627.1927.09-0.33%56,324
Mar 19, 202527.1927.3627.0827.2827.180.72%127,396
Mar 18, 202527.2527.2527.0027.0926.99-0.53%60,028
Mar 17, 202526.9227.3426.9227.2327.130.91%108,171
Mar 14, 202526.7226.9926.6626.9826.891.37%61,432
Mar 13, 202526.8826.9426.5426.6226.52-0.86%170,584
Mar 12, 202527.0027.0226.6326.8526.75-0.11%110,479
Mar 11, 202527.2227.6126.7426.8826.78-1.03%93,282
Mar 10, 202527.2927.4626.9927.1627.06-1.58%344,669
Mar 7, 202527.3527.6427.2827.6027.490.77%105,674
Mar 6, 202527.5027.5827.2527.3927.28-1.17%263,094
Mar 5, 202527.4928.2127.3727.7127.611.09%74,025
Mar 4, 202527.7827.7827.4127.4127.31-1.47%145,406
Mar 3, 202528.1328.1627.7027.8227.72-0.59%72,022