Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

CGCP Historical Prices

Capital Group Core Plus Income ETF · daily open, high, low, close & volume

Trading days
249
Period high
22.90
Period low
21.08
Period change
-4.85%
DateOpenHighLowCloseChangeVolume
Oct 30, 202621.5521.5821.5021.57-0.14%1,504,063
Oct 29, 202621.5821.6421.5521.60+0.28%1,768,459
Oct 28, 202621.5921.5921.5021.54-0.19%1,336,801
Oct 27, 202621.5421.5821.5321.58+0.23%2,304,952
Oct 26, 202621.5421.5821.5221.53+0.09%1,691,020
Oct 23, 202621.5321.5421.5021.51-0.28%2,004,710
Oct 22, 202621.4621.5921.4421.57+0.84%2,495,793
Oct 21, 202621.4021.4421.3421.39+0.05%2,652,744
Oct 20, 202621.3621.4521.3521.38+0.09%2,849,700
Oct 19, 202621.4121.4221.3421.36-0.28%2,001,097
Oct 16, 202621.4021.4721.3721.42-0.05%3,525,343
Oct 15, 202621.4721.4821.4121.43+0.52%2,201,162
Oct 14, 202621.2021.3321.1821.32+0.05%2,177,392
Oct 13, 202621.3221.3221.2821.31+0.19%2,397,471
Oct 12, 202621.2521.2921.2521.27-0.05%1,957,336
Oct 9, 202621.2521.2921.2221.28+0.05%4,224,783
Oct 8, 202621.1921.2821.1621.27+0.24%2,437,873
Oct 7, 202621.1221.2321.1121.22+0.00%5,052,915
Oct 6, 202621.2121.2421.1821.22+0.33%2,514,649
Oct 5, 202621.1521.1821.1121.15-0.14%2,598,518
Oct 2, 202621.2721.2921.1521.18-0.14%2,967,178
Oct 1, 202621.1221.2421.0821.21+0.19%3,791,359
Sep 30, 202621.2221.2321.1321.17-0.09%3,041,511
Sep 29, 202621.2221.2221.1221.19-0.61%4,447,716
Sep 28, 202621.3321.3521.2721.32-0.51%1,964,085
Sep 25, 202621.3921.4421.3321.43+0.14%2,326,202
Sep 24, 202621.5021.5221.3921.40-0.47%1,674,365
Sep 23, 202621.6521.6621.4621.50-0.92%2,093,802
Sep 22, 202621.7121.7121.6621.70+0.00%1,523,398
Sep 21, 202621.7021.7021.6721.70+0.32%1,314,128
Sep 18, 202621.6621.6821.6221.63-0.46%1,530,948
Sep 17, 202621.7121.7321.6821.73+0.51%1,467,958
Sep 16, 202621.6621.7221.6121.62+0.05%1,879,375
Sep 15, 202621.6121.6321.6021.61-0.14%2,891,380
Sep 14, 202621.6221.6921.5921.64-0.05%5,845,188
Sep 11, 202621.7321.7321.6521.65-0.09%2,298,722
Sep 10, 202621.7221.7521.6621.67-0.78%2,747,654
Sep 9, 202621.8721.8821.8121.84-0.18%2,887,862
Sep 8, 202621.9121.9121.8621.88+0.00%1,110,951
Sep 4, 202621.9121.9221.8821.88-0.09%1,053,316
Sep 3, 202621.9321.9321.8921.90+0.14%1,328,426
Sep 2, 202621.8621.8721.8421.87-0.23%1,570,012
Aug 31, 202621.9221.9321.8921.92-0.50%1,260,262
Aug 28, 202622.1022.1422.0222.03-0.32%1,975,539
Aug 27, 202622.1122.1322.0922.10-0.05%1,406,520
Aug 26, 202622.1122.1222.0822.11-0.14%991,818
Aug 25, 202622.0922.1422.0822.14+0.45%1,187,719
Aug 24, 202622.0122.0522.0122.04+0.18%1,059,321
Aug 21, 202622.0122.0221.9822.00-0.14%1,322,972
Aug 20, 202622.0222.0522.0022.03-0.27%1,971,573
Aug 19, 202622.0822.0922.0422.09+0.41%2,383,617
Aug 18, 202621.9622.0121.9522.00+0.05%1,860,830
Aug 17, 202622.0122.0321.9821.99-0.23%964,911
Aug 14, 202622.0722.0822.0222.04-0.18%882,170
Aug 13, 202622.0822.1122.0622.08+0.36%1,786,142
Aug 12, 202622.0422.0422.0022.00+0.09%941,476
Aug 11, 202622.0122.0221.9821.98+0.00%1,601,183
Aug 10, 202622.0222.0221.9721.98-0.27%1,209,502
Aug 7, 202622.0622.0722.0222.04+0.18%910,486
Aug 6, 202622.0422.0421.9922.00-0.27%1,565,117
Aug 5, 202622.0522.0822.0422.06+0.02%1,218,575
Aug 4, 202622.0322.0622.0222.05+0.48%1,225,058
Aug 3, 202621.9521.9721.9421.95+0.18%1,847,502
Jul 31, 202621.9221.9221.8721.91-0.68%1,391,731
Jul 30, 202622.0522.0722.0422.06+0.09%1,077,194
Jul 29, 202622.0822.1322.0322.04-0.32%1,667,787
Jul 28, 202622.0722.1222.0622.11+0.27%1,809,915
Jul 27, 202622.0422.0722.0322.05+0.27%1,246,845
Jul 24, 202622.0022.0421.9821.99+0.00%1,772,731
Jul 23, 202621.9722.0021.9621.99-0.23%1,185,585
Jul 22, 202622.0822.0922.0422.04-0.27%1,391,244
Jul 21, 202622.1122.1122.0822.10-0.18%1,041,479
Jul 20, 202622.1722.1822.1222.14-0.27%1,157,505
Jul 17, 202622.2222.2322.1822.20+0.05%967,168
Jul 16, 202622.1722.2022.1522.19+0.00%1,244,698
Jul 15, 202622.1722.2122.1622.19+0.18%1,254,372
Jul 14, 202622.1522.1822.1222.15+0.23%1,680,593
Jul 13, 202622.1422.1522.0822.10-0.32%1,353,413
Jul 10, 202622.1822.2022.1622.17-0.14%1,023,016
Jul 9, 202622.1822.2322.1722.20+0.14%1,074,204
Jul 8, 202622.1722.1822.1322.17-0.14%1,833,877
Jul 7, 202622.2622.2722.1922.20-0.49%1,217,800
Jul 6, 202622.2822.3122.2622.31+0.09%1,014,643
Jul 2, 202622.2722.3022.2522.29+0.22%1,513,373
Jul 1, 202622.2422.2822.2322.24-0.22%1,858,285
Jun 30, 202622.3522.3522.2822.29-0.36%2,923,463
Jun 29, 202622.3622.3722.3422.37-0.22%1,246,760
Jun 26, 202622.4122.4422.4022.42+0.04%954,252
Jun 25, 202622.4322.4522.4122.41+0.04%1,235,871
Jun 24, 202622.3922.4222.3722.40+0.36%1,613,648
Jun 23, 202622.3022.3322.2922.32+0.18%3,178,371
Jun 22, 202622.3022.3022.2722.28-0.27%1,280,528
Jun 18, 202622.3722.3922.3322.34+0.22%1,487,554
Jun 17, 202622.3822.4022.2822.29-0.45%1,903,124
Jun 16, 202622.3822.4122.3622.39+0.18%1,249,784
Jun 15, 202622.3922.4022.3522.35+0.04%1,848,064
Jun 12, 202622.3322.3422.2922.34-0.04%985,596
Jun 11, 202622.2422.3722.2322.35+0.54%1,314,351
Jun 10, 202622.2422.2722.2022.23-0.09%1,439,577
Jun 9, 202622.2322.2522.2022.25+0.23%1,308,697
Jun 8, 202622.2422.2522.1922.20-0.05%1,433,371
Jun 5, 202622.2322.2522.2022.21-0.40%2,975,048
Jun 4, 202622.3222.3322.3022.30+0.13%1,443,028
Jun 3, 202622.2722.3022.2622.27-0.31%1,442,722
Jun 2, 202622.3522.3522.3122.34+0.13%1,240,247
Jun 1, 202622.2622.3222.2522.31-0.09%2,157,752
May 29, 202622.3222.3622.3222.33-0.27%1,194,321
May 28, 202622.3522.4122.3422.39+0.22%1,874,578
May 27, 202622.3522.3722.3322.34+0.00%1,020,407
May 26, 202622.3522.3522.3022.34+0.31%1,159,759
May 22, 202622.2822.2822.2022.27+0.13%1,056,700
May 21, 202622.1722.2522.1422.24+0.14%1,365,961
May 20, 202622.1022.2422.0922.21+0.54%2,068,240
May 19, 202622.1022.1222.0222.09-0.36%1,609,547
May 18, 202622.1922.2122.1422.17+0.00%1,539,005
May 15, 202622.2122.2222.1722.17-0.67%2,158,123
May 14, 202622.3622.3622.3122.32-0.04%1,556,398
May 13, 202622.2922.3322.2722.33+0.04%1,952,486
May 12, 202622.3322.3322.3022.32-0.18%1,923,819
May 11, 202622.4122.4222.3622.36-0.31%2,023,006
May 8, 202622.4222.4422.4222.43+0.22%1,048,381
May 7, 202622.4722.4722.3622.38-0.27%1,610,282
May 6, 202622.4222.4422.4122.44+0.45%1,600,605
May 5, 202622.3222.3622.3122.34+0.18%1,158,096
May 4, 202622.3322.3422.2522.30-0.27%2,460,171
May 1, 202622.3622.4122.3322.36+0.09%1,752,247
Apr 30, 202622.3422.3622.3122.34-0.31%1,200,222
Apr 29, 202622.4522.4522.3822.41-0.36%1,592,093
Apr 28, 202622.4822.5022.4622.49-0.13%1,113,114
Apr 27, 202622.5322.5522.5022.52-0.13%1,290,630
Apr 24, 202622.5122.5622.4822.55+0.18%1,362,979
Apr 23, 202622.5422.5722.4822.51-0.13%1,856,922
Apr 22, 202622.5722.5922.5422.54+0.09%2,032,568
Apr 21, 202622.5722.5822.5122.52-0.31%1,448,689
Apr 20, 202622.6022.6122.5722.59-0.04%871,335
Apr 17, 202622.6022.6322.5822.60+0.40%2,130,689
Apr 16, 202622.5722.5822.5022.51-0.13%2,063,215
Apr 15, 202622.5522.5722.5222.54-0.13%1,017,579
Apr 14, 202622.5122.5722.5122.57+0.31%1,351,468
Apr 13, 202622.4422.5022.4322.50+0.31%1,204,189
Apr 10, 202622.4822.4922.4322.43-0.27%1,331,585
Apr 9, 202622.4622.5322.4322.49+0.04%1,424,117
Apr 8, 202622.5422.5422.4422.48+0.31%1,259,547
Apr 7, 202622.3822.4222.3022.41+0.09%2,377,621
Apr 6, 202622.3722.4022.3522.39+0.00%1,159,440
Apr 2, 202622.3122.4122.3122.39+0.13%1,054,039
Apr 1, 202622.3422.3822.3422.36+0.09%1,455,097
Mar 31, 202622.3222.3822.2622.34+0.36%2,218,668
Mar 30, 202622.2622.2922.2322.26+0.13%1,172,087
Mar 27, 202622.2022.2722.1922.23-0.04%1,707,691
Mar 26, 202622.3222.3522.2422.24-0.67%1,849,993
Mar 25, 202622.4022.4122.3622.39+0.36%1,069,175
Mar 24, 202622.3022.3622.2722.31-0.22%2,272,117
Mar 23, 202622.3222.4222.3022.36+0.40%1,648,746
Mar 20, 202622.3922.3922.2722.27-0.85%1,745,858
Mar 19, 202622.3822.5022.3822.46+0.13%1,703,533
Mar 18, 202622.5022.5222.4322.43-0.44%1,922,664
Mar 17, 202622.5122.5422.5122.53+0.22%1,069,805
Mar 16, 202622.4822.5022.4522.48+0.40%1,679,417
Mar 13, 202622.4622.4822.3822.39-0.18%1,023,123
Mar 12, 202622.4922.5022.4022.43-0.40%1,714,061
Mar 11, 202622.5822.5922.5022.52-0.44%1,693,010
Mar 10, 202622.6622.7022.6222.62-0.35%2,052,624
Mar 9, 202622.5822.7122.5622.70+0.35%4,814,511
Mar 6, 202622.5922.6722.5722.62-0.18%1,527,692
Mar 5, 202622.6622.6822.6322.66-0.26%1,318,191
Mar 4, 202622.7322.7522.7122.72+0.00%2,013,247
Mar 3, 202622.6422.7522.6422.72-0.18%1,592,191
Mar 2, 202622.7722.7722.7322.76-0.26%1,538,063
Feb 27, 202622.8222.8522.8122.82-0.31%1,096,663
Feb 26, 202622.8822.9022.8722.89+0.09%1,627,118
Feb 25, 202622.8622.8822.8522.87+0.04%1,023,738
Feb 24, 202622.8722.8722.8422.86-0.09%1,131,177
Feb 23, 202622.8622.9022.8622.88+0.09%2,608,507
Feb 20, 202622.8622.8722.8322.86+0.00%1,760,490
Feb 19, 202622.8422.8722.8322.86+0.09%2,161,395
Feb 18, 202622.8522.8722.8422.84-0.09%1,402,800
Feb 17, 202622.8622.8722.8422.86-0.04%1,379,545
Feb 13, 202622.8522.8722.8422.87+0.26%2,154,056
Feb 12, 202622.7622.8222.7522.81+0.35%2,241,733
Feb 11, 202622.7422.7722.7322.73-0.22%1,977,857
Feb 10, 202622.7722.7922.7622.78+0.26%1,467,057
Feb 9, 202622.7022.7322.6822.72+0.00%1,626,974
Feb 6, 202622.7122.7222.6822.72+0.04%1,668,570
Feb 5, 202622.6522.7122.6422.71+0.44%2,435,770
Feb 4, 202622.6122.6422.6122.61-0.04%2,078,238
Feb 3, 202622.6322.6422.6122.62-0.09%2,177,732
Feb 2, 202622.6622.6722.6322.64+0.00%1,989,292
Jan 30, 202622.6422.6622.6322.64-0.35%1,018,982
Jan 29, 202622.6922.7322.6822.72+0.04%1,767,851
Jan 28, 202622.7222.7222.6922.71-0.04%1,341,570
Jan 27, 202622.7322.7622.7122.72-0.09%1,508,157
Jan 26, 202622.7422.7622.7322.74+0.13%1,320,525
Jan 23, 202622.7022.7222.6822.71+0.04%1,647,813
Jan 22, 202622.6822.7222.6722.70+0.04%1,676,532
Jan 21, 202622.6522.7022.6322.69+0.27%1,988,004
Jan 20, 202622.6222.6522.6122.63-0.31%1,836,141
Jan 16, 202622.7322.7422.6922.70-0.13%1,425,450
Jan 15, 202622.7722.7722.7222.73-0.09%1,350,151
Jan 14, 202622.7222.7622.7222.75+0.15%1,617,014
Jan 13, 202622.7322.7322.6922.71+0.07%1,619,898
Jan 12, 202622.6922.7222.6822.70-0.09%1,296,035
Jan 9, 202622.7022.7422.6822.72+0.22%1,906,541
Jan 8, 202622.6622.6822.6522.67-0.04%1,116,341
Jan 7, 202622.7122.7522.6722.68+0.04%1,216,847
Jan 6, 202622.6622.6822.6322.67+0.00%1,394,680
Jan 5, 202622.6622.6922.6522.67+0.13%1,525,145
Jan 2, 202622.6722.6722.6322.64+0.00%1,786,243
Dec 31, 202522.6722.6822.6322.64-0.22%1,200,562
Dec 30, 202522.6722.7022.6622.69+0.04%1,849,907
Dec 29, 202522.6822.6922.6622.68+0.09%1,083,882
Dec 26, 202522.6822.6922.6422.66+0.00%1,181,793
Dec 24, 202522.6322.6622.6222.66-0.31%753,789
Dec 23, 202522.6922.7322.6822.73+0.00%1,517,308
Dec 22, 202522.7322.7422.7122.73+0.04%1,113,309
Dec 19, 202522.7422.7622.6822.72-0.13%1,322,794
Dec 18, 202522.7522.7722.7322.75+0.18%1,659,642
Dec 17, 202522.6922.7222.6822.71-0.04%1,622,155
Dec 16, 202522.6622.7222.6622.72+0.18%1,249,016
Dec 15, 202522.6822.7122.6622.68+0.18%1,211,232
Dec 12, 202522.6522.6622.6322.64-0.31%1,572,479
Dec 11, 202522.7322.7522.7022.71+0.04%1,231,118
Dec 10, 202522.6222.7122.6122.70+0.35%1,257,576
Dec 9, 202522.6622.6822.6122.62-0.09%1,147,505
Dec 8, 202522.6822.6822.6222.64-0.18%1,326,668
Dec 5, 202522.7122.7222.6622.68-0.09%1,252,025
Dec 4, 202522.7222.7322.6922.70-0.22%1,487,271
Dec 3, 202522.7222.7622.7222.75+0.22%2,202,260
Dec 2, 202522.6822.7222.6722.70+0.09%1,421,885
Dec 1, 202522.6822.7322.6722.68-0.31%1,256,963
Nov 28, 202522.7822.8122.7422.75-0.52%693,819
Nov 26, 202522.8322.8722.8022.87+0.13%993,221
Nov 25, 202522.8022.8622.8022.84+0.22%1,409,942
Nov 24, 202522.7722.7922.7622.79+0.18%1,019,956
Nov 21, 202522.7422.7522.7022.75+0.26%1,857,291
Nov 20, 202522.7022.7222.6822.69+0.09%1,423,421
Nov 19, 202522.6722.6922.6422.67+0.04%1,063,115
Nov 18, 202522.6722.6922.6322.66+0.13%1,235,873
Nov 17, 202522.6522.6722.6322.63-0.09%1,396,245
Nov 14, 202522.6922.7022.6322.65-0.09%1,154,026
Nov 13, 202522.7022.7122.6622.67-0.31%1,724,652
Nov 12, 202522.7522.7622.7322.74-0.13%1,116,781
Nov 11, 202522.7422.7722.7222.77+0.31%1,212,769
Nov 10, 202522.7022.7222.6822.70-0.04%1,266,510
Nov 7, 202522.6822.7222.6822.71-0.04%1,218,336
Nov 6, 202522.7022.7222.6822.72+0.35%1,635,646
Nov 5, 202522.6822.6822.6322.64-0.22%1,225,087
Nov 4, 202522.6522.7122.6522.69+0.09%1,436,015
Nov 3, 202522.6822.6922.6522.67-0.18%1,849,294

Daily open, high, low, close and volume for Capital Group Core Plus Income ETF (CGCP). Showing 249 trading days. Unadjusted prices.