Capital Group Core Plus Income ETF (CGCP) Historical Stock Data
22.29 ↓0.04 (-0.18%)
As of May 17, 2024, 3:40pm EST.
Historical Data
In the past 30 trading days, CGCP is up 0.00% a day on average. There have been 16 days where Capital Group Core Plus Income ETF closed green and 14 days where CGCP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 22.29 | 22.29 | ↑$0.00 (0.00%) | 22.26 | 22.32 | 859.99K |
| 2024-05-16 | 22.37 | 22.33 | ↓$0.04 (-0.18%) | 22.32 | 22.38 | 807.88K |
| 2024-05-15 | 22.33 | 22.37 | ↑$0.04 (0.18%) | 22.30 | 22.38 | 602.15K |
| 2024-05-14 | 22.20 | 22.21 | ↑$0.01 (0.05%) | 22.18 | 22.23 | 735.01K |
| 2024-05-13 | 22.17 | 22.15 | ↓$0.02 (-0.09%) | 22.15 | 22.18 | 345.24K |
| 2024-05-10 | 22.16 | 22.13 | ↓$0.03 (-0.14%) | 22.12 | 22.17 | 450.59K |
| 2024-05-09 | 22.15 | 22.19 | ↑$0.04 (0.18%) | 22.13 | 22.21 | 404.83K |
| 2024-05-08 | 22.14 | 22.15 | ↑$0.01 (0.05%) | 22.13 | 22.17 | 483.30K |
| 2024-05-07 | 22.20 | 22.19 | ↓$0.01 (-0.05%) | 22.17 | 22.25 | 872.80K |
| 2024-05-06 | 22.15 | 22.15 | ↑$0.00 (0.00%) | 22.13 | 22.18 | 443.96K |
| 2024-05-03 | 22.15 | 22.12 | ↓$0.03 (-0.14%) | 22.08 | 22.22 | 441.90K |
| 2024-05-02 | 21.92 | 22.01 | ↑$0.09 (0.41%) | 21.91 | 22.03 | 1.46M |
| 2024-05-01 | 21.87 | 21.92 | ↑$0.05 (0.23%) | 21.85 | 21.98 | 614.46K |
| 2024-04-30 | 21.86 | 21.83 | ↓$0.03 (-0.14%) | 21.82 | 21.91 | 483.96K |
| 2024-04-29 | 22.03 | 22.03 | ↑$0.00 (0.00%) | 22.01 | 22.05 | 528.04K |
| 2024-04-26 | 21.96 | 21.98 | ↑$0.02 (0.09%) | 21.94 | 21.99 | 605.68K |
| 2024-04-25 | 21.87 | 21.92 | ↑$0.05 (0.23%) | 21.86 | 21.94 | 691.35K |
| 2024-04-24 | 22.03 | 21.99 | ↓$0.04 (-0.18%) | 21.95 | 22.03 | 633.80K |
| 2024-04-23 | 21.98 | 22.04 | ↑$0.06 (0.27%) | 21.95 | 22.08 | 731.01K |
| 2024-04-22 | 21.95 | 21.99 | ↑$0.04 (0.18%) | 21.94 | 21.99 | 336.99K |
| 2024-04-19 | 21.96 | 21.94 | ↓$0.02 (-0.09%) | 21.93 | 21.97 | 308.54K |
| 2024-04-18 | 21.99 | 21.92 | ↓$0.07 (-0.32%) | 21.91 | 21.99 | 359.41K |
| 2024-04-17 | 21.94 | 22.00 | ↑$0.06 (0.27%) | 21.91 | 22.00 | 638.31K |
| 2024-04-16 | 21.90 | 21.89 | ↓$0.01 (-0.05%) | 21.84 | 21.91 | 620.14K |
| 2024-04-15 | 22.02 | 21.97 | ↓$0.05 (-0.23%) | 21.93 | 22.02 | 386.66K |
| 2024-04-12 | 22.12 | 22.09 | ↓$0.03 (-0.14%) | 22.08 | 22.13 | 438.42K |
| 2024-04-11 | 22.08 | 22.04 | ↓$0.04 (-0.18%) | 22.01 | 22.09 | 454.95K |
| 2024-04-10 | 22.15 | 22.08 | ↓$0.07 (-0.32%) | 22.06 | 22.17 | 663.09K |
| 2024-04-09 | 22.30 | 22.33 | ↑$0.03 (0.13%) | 22.29 | 22.33 | 442.58K |
| 2024-04-08 | 22.23 | 22.24 | ↑$0.01 (0.04%) | 22.22 | 22.26 | 756.57K |
Create an account or log in to view more rows.
$CGCP Nothing but time to wait
$CGCP the end is near
$CGCP pressure
$CGCP go green today and we gap up tomrrow
$CGCP Like if the Hedgies are fucked
$CGCP Love this stock.
Light taps
$CGCP it's just a matter of time and patience...
$CGCP Market is going to crash hard tomorrow.
$CGCP let's gooooooo
$CGCP YALL READY????????