Canada markets open in 4 hours 44 minutes

Capital Group Core Plus Income ETF (CGCP)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
22.13-0.06 (-0.27%)
At close: 04:00PM EDT
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202422.1622.1722.1222.1322.13450,600
May 09, 202422.1522.2122.1322.1922.19404,800
May 08, 202422.1422.1722.1322.1522.15483,300
May 07, 202422.2022.2522.1722.1922.19872,800
May 06, 202422.1522.1822.1322.1522.15444,000
May 03, 202422.1522.2322.0822.1222.12441,900
May 02, 202421.9222.0221.9122.0122.011,459,300
May 01, 202421.8721.9821.8521.9221.92614,500
Apr 30, 202421.8621.9121.8221.8321.83484,000
Apr 30, 20240.111 Dividend
Apr 29, 202422.0322.0522.0122.0321.92528,000
Apr 26, 202421.9621.9921.9421.9821.87605,700
Apr 25, 202421.8721.9421.8621.9221.81691,400
Apr 24, 202422.0322.0321.9521.9921.88633,800
Apr 23, 202421.9822.0821.9522.0421.93731,000
Apr 22, 202421.9521.9921.9421.9921.88337,000
Apr 19, 202421.9621.9721.9321.9421.83308,500
Apr 18, 202421.9921.9921.9121.9221.81359,400
Apr 17, 202421.9422.0021.9122.0021.89638,300
Apr 16, 202421.9021.9121.8421.8921.78620,100
Apr 15, 202422.0222.0221.9321.9721.86386,700
Apr 12, 202422.1222.1322.0822.0921.98438,400
Apr 11, 202422.0822.0922.0122.0421.93454,900
Apr 10, 202422.1522.1722.0622.0821.97663,100
Apr 09, 202422.3022.3322.2922.3322.22442,600
Apr 08, 202422.2322.2622.2222.2422.13756,600
Apr 05, 202422.2922.3322.2622.2722.16436,800
Apr 04, 202422.3422.3522.3022.3522.24593,900
Apr 03, 202422.2522.3122.2122.3122.20463,300
Apr 02, 202422.2622.2822.2122.2822.17467,500
Apr 01, 202422.3822.3822.2822.3222.21686,500
Mar 28, 202422.3522.4822.3322.4622.35601,500
Mar 27, 202422.4122.4822.3922.4822.37332,700
Mar 27, 20240.093 Dividend
Mar 26, 202422.4822.5022.4622.4922.28388,400
Mar 25, 202422.5022.5022.4622.4622.25472,700
Mar 22, 202422.5322.5322.5022.5222.31886,800
Mar 21, 202422.4822.5322.4422.4722.26602,400
Mar 20, 202422.3822.4622.3622.4322.22621,200
Mar 19, 202422.3322.3922.3322.3822.18401,700
Mar 18, 202422.3222.3522.3022.3322.13310,800
Mar 15, 202422.3422.3622.3022.3522.15445,700
Mar 14, 202422.3922.4022.3322.3422.14433,700
Mar 13, 202422.4922.5022.4522.4822.27401,400
Mar 12, 202422.5322.6122.4622.5022.29499,100
Mar 11, 202422.5522.5622.5222.5522.34812,900
Mar 08, 202422.5522.5822.5422.5522.34495,800
Mar 07, 202422.5022.6322.4722.5222.31448,500
Mar 06, 202422.4822.5522.4522.5122.30561,100
Mar 05, 202422.4122.4722.3822.4522.24755,100
Mar 04, 202422.3522.3622.3322.3622.16611,800
Mar 01, 202422.2822.3922.2422.3722.17897,700
Feb 29, 202422.2922.3422.2622.3022.10392,500
Feb 29, 20240.087 Dividend
Feb 28, 202422.3222.3622.3022.3622.07382,200
Feb 27, 202422.3322.3522.3022.3322.04442,000
Feb 26, 202422.3822.3822.3022.3222.03442,300
Feb 23, 202422.3322.4122.3122.4122.12716,400
Feb 22, 202422.3622.3622.2822.3222.03383,700
Feb 21, 202422.3722.3822.2822.3222.031,423,100
Feb 20, 202422.3722.4622.3422.3622.07414,500
Feb 16, 202422.3222.3422.2622.3422.05480,800
Feb 15, 202422.3923.3922.3422.3822.09608,000
Feb 14, 202422.2522.3522.2422.3522.06984,700
Feb 13, 202422.3022.3322.2522.2721.98457,300
Feb 12, 202422.5022.5022.4422.4822.19363,400
Feb 09, 202422.4422.4722.4122.4722.18595,700
Feb 08, 202422.4822.4822.4322.4622.17627,400
Feb 07, 202422.5522.5622.4922.5422.25690,300
Feb 06, 202422.4622.5722.4522.5722.28508,200
Feb 05, 202422.4722.4822.4222.4822.19926,300
Feb 02, 202422.6322.6522.5622.6322.34663,200
Feb 01, 202422.7522.9122.7222.9122.61856,500
Jan 31, 202422.6722.7222.6422.6822.38513,200
Jan 31, 20240.073 Dividend
Jan 30, 202422.7122.7322.6322.6922.32771,400
Jan 29, 202422.6322.7122.6222.7122.34460,100
Jan 26, 202422.6022.6222.5622.6022.23597,400
Jan 25, 202422.5622.6322.5222.6322.26458,400
Jan 24, 202422.6122.6122.4822.4822.12619,900
Jan 23, 202422.5322.5322.4922.5222.16397,900
Jan 22, 202422.5822.6022.5522.5822.21451,900
Jan 19, 202422.5222.5822.4622.5822.21479,100
Jan 18, 202422.5422.5522.4622.5322.17848,700
Jan 17, 202422.5422.5622.5122.5622.19362,300
Jan 16, 202422.6822.7022.6122.6622.29667,200
Jan 12, 202422.7322.8322.7022.8322.46577,900
Jan 11, 202422.6022.6922.5522.6922.32473,800
Jan 10, 202422.6422.6422.5522.6022.23422,600
Jan 09, 202422.5222.6022.5022.6022.23890,900
Jan 08, 202422.4822.5822.4722.5822.21358,700
Jan 05, 202422.4322.5522.4122.4622.10318,800
Jan 04, 202422.5422.5422.4522.4822.12378,100
Jan 03, 202422.5222.5922.4222.5922.22569,700
Jan 02, 202422.6322.6322.5822.6222.25567,900
Dec 29, 202322.7222.7222.6422.6922.33535,200
Dec 28, 202322.7722.7722.7022.7522.38640,500
Dec 28, 20230.129 Dividend
Dec 27, 202322.8422.9322.8222.9322.431,467,600
Dec 26, 202322.7522.8022.7422.8022.301,094,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...