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%
CGCV — Capital Group Conservative Equity ETF
NYSE ArcaCapital Group Conservative Equity ETF
$32.31
+0.21(+0.65%)
- O
- 32.31
- H
- 32.37
- L
- 32.21
- V
- 364.86K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$32.31
Period Return+26.51%
Period High$33.97
Period Low$25.23
Avg Daily Volume310.7K
Total Trading Days365
CGCV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $32.31 | $32.37 | $32.21 | $32.31 | +$0.21 | +0.65% | 364,858 | $32.29 | $32.21 $32.37 |
| Oct 1, 2026 | $32.20 | $32.20 | $31.93 | $32.10 | +$0.02 | +0.06% | 454,640 | $32.07 | $31.93 $32.20 |
| Sep 30, 2026 | $32.36 | $32.36 | $32.04 | $32.08 | $-0.32 | -0.99% | 279,882 | $32.25 | $32.04 $32.36 |
| Sep 29, 2026 | $32.40 | $32.45 | $32.29 | $32.40 | $-0.03 | -0.09% | 337,207 | $32.39 | $32.29 $32.45 |
| Sep 28, 2026 | $32.46 | $32.54 | $32.36 | $32.43 | $-0.16 | -0.49% | 265,619 | $32.43 | $32.36 $32.54 |
| Sep 25, 2026 | $32.42 | $32.60 | $32.35 | $32.59 | +$0.17 | +0.52% | 450,742 | $32.51 | $32.35 $32.60 |
| Sep 24, 2026 | $32.36 | $32.49 | $32.31 | $32.42 | $-0.03 | -0.09% | 369,940 | $32.41 | $32.31 $32.49 |
| Sep 23, 2026 | $32.60 | $32.63 | $32.40 | $32.45 | $-0.20 | -0.61% | 285,351 | $32.48 | $32.40 $32.63 |
| Sep 22, 2026 | $32.71 | $32.71 | $32.57 | $32.65 | $-0.02 | -0.06% | 283,382 | $32.64 | $32.57 $32.71 |
| Sep 21, 2026 | $32.55 | $32.72 | $32.46 | $32.67 | +$0.25 | +0.77% | 234,414 | $32.62 | $32.46 $32.72 |
| Sep 18, 2026 | $32.47 | $32.47 | $32.31 | $32.42 | $-0.08 | -0.25% | 190,214 | $32.39 | $32.31 $32.47 |
| Sep 17, 2026 | $32.57 | $32.57 | $32.36 | $32.50 | +$0.20 | +0.62% | 218,921 | $32.47 | $32.36 $32.57 |
| Sep 16, 2026 | $32.55 | $32.59 | $32.14 | $32.30 | $-0.18 | -0.55% | 267,939 | $32.41 | $32.14 $32.59 |
| Sep 15, 2026 | $32.63 | $32.63 | $32.41 | $32.48 | $-0.18 | -0.55% | 279,612 | $32.50 | $32.41 $32.63 |
| Sep 14, 2026 | $32.69 | $32.75 | $32.57 | $32.66 | $-0.08 | -0.24% | 243,920 | $32.67 | $32.57 $32.75 |
| Sep 11, 2026 | $32.89 | $32.90 | $32.74 | $32.74 | +$0.18 | +0.55% | 155,920 | $32.82 | $32.74 $32.90 |
| Sep 10, 2026 | $32.65 | $32.71 | $32.56 | $32.56 | $-0.18 | -0.55% | 260,743 | $32.61 | $32.56 $32.71 |
| Sep 9, 2026 | $32.87 | $32.87 | $32.68 | $32.74 | $-0.16 | -0.49% | 179,852 | $32.76 | $32.68 $32.87 |
| Sep 8, 2026 | $33.00 | $33.03 | $32.87 | $32.90 | $-0.19 | -0.57% | 181,568 | $32.97 | $32.87 $33.03 |
| Sep 4, 2026 | $33.13 | $33.17 | $33.06 | $33.09 | $-0.11 | -0.33% | 259,876 | $33.11 | $33.06 $33.17 |
| Sep 3, 2026 | $33.14 | $33.25 | $33.00 | $33.20 | +$0.16 | +0.48% | 192,635 | $33.16 | $33.00 $33.25 |
| Sep 2, 2026 | $33.04 | $33.13 | $32.96 | $33.04 | +$0.07 | +0.21% | 228,440 | $33.07 | $32.96 $33.13 |
| Sep 1, 2026 | $33.10 | $33.12 | $32.93 | $32.97 | $-0.12 | -0.36% | 223,161 | $33.00 | $32.93 $33.12 |
| Aug 31, 2026 | $33.18 | $33.18 | $33.05 | $33.09 | $-0.19 | -0.57% | 277,206 | $33.11 | $33.05 $33.18 |
| Aug 28, 2026 | $33.41 | $33.42 | $33.24 | $33.28 | $-0.03 | -0.09% | 242,903 | $33.31 | $33.24 $33.42 |
| Aug 27, 2026 | $33.31 | $33.37 | $33.24 | $33.31 | $-0.08 | -0.24% | 296,391 | $33.29 | $33.24 $33.37 |
| Aug 26, 2026 | $33.36 | $33.47 | $33.36 | $33.39 | +$0.04 | +0.12% | 729,802 | $33.41 | $33.36 $33.47 |
| Aug 25, 2026 | $33.43 | $33.43 | $33.29 | $33.35 | $-0.03 | -0.09% | 250,740 | $33.34 | $33.29 $33.43 |
| Aug 24, 2026 | $33.33 | $33.39 | $33.30 | $33.38 | +$0.05 | +0.15% | 143,330 | $33.34 | $33.30 $33.39 |
| Aug 21, 2026 | $33.36 | $33.43 | $33.31 | $33.33 | +$0.10 | +0.30% | 217,494 | $33.35 | $33.31 $33.43 |