Capital Group Core Plus Income ETF (CGCP) Historical Stock Data
22.20 ↑0.05 (0.23%)
As of May 7, 2024, 9:39am EST.
Historical Data
In the past 30 trading days, CGCP is up 0.03% a day on average. There have been 17 days where Capital Group Core Plus Income ETF closed green and 13 days where CGCP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 22.29 | 22.27 | ↓$0.02 (-0.09%) | 22.26 | 22.33 | 436.78K |
| 2024-04-04 | 22.34 | 22.35 | ↑$0.01 (0.04%) | 22.30 | 22.35 | 593.91K |
| 2024-04-03 | 22.25 | 22.31 | ↑$0.06 (0.27%) | 22.21 | 22.31 | 463.29K |
| 2024-04-02 | 22.26 | 22.28 | ↑$0.02 (0.09%) | 22.21 | 22.28 | 467.46K |
| 2024-04-01 | 22.38 | 22.32 | ↓$0.06 (-0.27%) | 22.28 | 22.38 | 686.07K |
| 2024-03-28 | 22.35 | 22.46 | ↑$0.11 (0.49%) | 22.34 | 22.48 | 601.53K |
| 2024-03-27 | 22.41 | 22.48 | ↑$0.07 (0.31%) | 22.39 | 22.48 | 332.70K |
| 2024-03-26 | 22.48 | 22.49 | ↑$0.01 (0.04%) | 22.46 | 22.50 | 388.36K |
| 2024-03-25 | 22.50 | 22.46 | ↓$0.04 (-0.18%) | 22.46 | 22.51 | 472.70K |
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????????