MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CGCP — Capital Group Core Plus Income ETF
NYSE ArcaCapital Group Core Plus Income ETF
$21.18
-0.03(-0.14%)
- O
- 21.27
- H
- 21.29
- L
- 21.15
- V
- 2.97M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$21.18
Period Return-4.03%
Period High$23.00
Period Low$21.08
Avg Daily Volume1.43M
Total Trading Days365
CGCP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $21.27 | $21.29 | $21.15 | $21.18 | $-0.03 | -0.14% | 2,967,171 | $21.20 | $21.15 $21.29 |
| Oct 1, 2026 | $21.12 | $21.24 | $21.08 | $21.21 | +$0.04 | +0.19% | 3,791,359 | $21.18 | $21.08 $21.24 |
| Sep 30, 2026 | $21.22 | $21.23 | $21.13 | $21.17 | $-0.02 | -0.09% | 3,041,511 | $21.16 | $21.13 $21.23 |
| Sep 29, 2026 | $21.22 | $21.22 | $21.12 | $21.19 | $-0.13 | -0.61% | 4,447,716 | $21.17 | $21.12 $21.22 |
| Sep 28, 2026 | $21.33 | $21.35 | $21.27 | $21.32 | $-0.11 | -0.51% | 1,964,085 | $21.31 | $21.27 $21.35 |
| Sep 25, 2026 | $21.39 | $21.44 | $21.33 | $21.43 | +$0.03 | +0.14% | 2,326,202 | $21.38 | $21.33 $21.44 |
| Sep 24, 2026 | $21.50 | $21.52 | $21.39 | $21.40 | $-0.10 | -0.47% | 1,674,365 | $21.44 | $21.39 $21.52 |
| Sep 23, 2026 | $21.65 | $21.66 | $21.46 | $21.50 | $-0.20 | -0.92% | 2,093,802 | $21.52 | $21.46 $21.66 |
| Sep 22, 2026 | $21.71 | $21.71 | $21.66 | $21.70 | +$0.00 | +0.00% | 1,523,398 | $21.68 | $21.66 $21.71 |
| Sep 21, 2026 | $21.70 | $21.70 | $21.67 | $21.70 | +$0.07 | +0.32% | 1,314,128 | $21.69 | $21.67 $21.70 |
| Sep 18, 2026 | $21.66 | $21.68 | $21.62 | $21.63 | $-0.10 | -0.46% | 1,530,948 | $21.64 | $21.62 $21.68 |
| Sep 17, 2026 | $21.71 | $21.73 | $21.68 | $21.73 | +$0.11 | +0.51% | 1,467,958 | $21.70 | $21.68 $21.73 |
| Sep 16, 2026 | $21.66 | $21.72 | $21.61 | $21.62 | +$0.01 | +0.05% | 1,879,375 | $21.67 | $21.61 $21.72 |
| Sep 15, 2026 | $21.61 | $21.63 | $21.60 | $21.61 | $-0.03 | -0.14% | 2,891,380 | $21.62 | $21.60 $21.63 |
| Sep 14, 2026 | $21.62 | $21.69 | $21.59 | $21.64 | $-0.01 | -0.05% | 5,845,188 | $21.64 | $21.59 $21.69 |
| Sep 11, 2026 | $21.73 | $21.73 | $21.65 | $21.65 | $-0.02 | -0.09% | 2,298,722 | $21.69 | $21.65 $21.73 |
| Sep 10, 2026 | $21.72 | $21.75 | $21.66 | $21.67 | $-0.17 | -0.78% | 2,747,654 | $21.69 | $21.66 $21.75 |
| Sep 9, 2026 | $21.87 | $21.88 | $21.81 | $21.84 | $-0.04 | -0.18% | 2,887,862 | $21.84 | $21.81 $21.88 |
| Sep 8, 2026 | $21.91 | $21.91 | $21.86 | $21.88 | +$0.00 | +0.00% | 1,110,953 | $21.89 | $21.86 $21.91 |
| Sep 4, 2026 | $21.91 | $21.92 | $21.88 | $21.88 | $-0.02 | -0.09% | 1,051,101 | $21.90 | $21.88 $21.92 |
| Sep 3, 2026 | $21.93 | $21.93 | $21.89 | $21.90 | +$0.03 | +0.14% | 1,328,426 | $21.91 | $21.89 $21.93 |
| Sep 2, 2026 | $21.86 | $21.87 | $21.84 | $21.87 | +$0.02 | +0.09% | 1,570,012 | $21.85 | $21.84 $21.87 |
| Sep 1, 2026 | $21.88 | $21.91 | $21.84 | $21.85 | $-0.07 | -0.32% | 2,111,509 | $21.87 | $21.84 $21.91 |
| Aug 31, 2026 | $21.92 | $21.93 | $21.89 | $21.92 | $-0.11 | -0.50% | 1,260,262 | $21.91 | $21.89 $21.93 |
| Aug 28, 2026 | $22.10 | $22.14 | $22.02 | $22.03 | $-0.07 | -0.32% | 1,975,539 | $22.06 | $22.02 $22.14 |
| Aug 27, 2026 | $22.11 | $22.13 | $22.09 | $22.10 | $-0.01 | -0.05% | 1,406,520 | $22.11 | $22.09 $22.13 |
| Aug 26, 2026 | $22.11 | $22.12 | $22.08 | $22.11 | $-0.03 | -0.14% | 991,818 | $22.10 | $22.08 $22.12 |
| Aug 25, 2026 | $22.09 | $22.14 | $22.08 | $22.14 | +$0.10 | +0.45% | 1,187,719 | $22.11 | $22.08 $22.14 |
| Aug 24, 2026 | $22.01 | $22.05 | $22.01 | $22.04 | +$0.04 | +0.18% | 1,059,341 | $22.04 | $22.01 $22.05 |
| Aug 21, 2026 | $22.01 | $22.02 | $21.98 | $22.00 | $-0.03 | -0.14% | 1,322,972 | $22.00 | $21.98 $22.02 |