Capital Group Conservative Equity ETF (NY:CGCV)

31.07 +0.11 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, Apr 14, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2026 30.72 31.00 30.68 30.96 260,664 +0.16(+0.52%)
Apr 10, 2026 31.03 31.03 30.76 30.80 425,927 -0.13(-0.42%)
Apr 09, 2026 30.70 31.02 30.70 30.93 187,807 +0.14(+0.45%)
Apr 08, 2026 30.57 30.79 30.51 30.79 235,192 +0.73(+2.43%)
Apr 07, 2026 29.99 30.06 29.84 30.06 229,433 +0.08(+0.27%)
Apr 06, 2026 29.84 29.98 29.79 29.98 383,858 +0.15(+0.50%)
Apr 02, 2026 29.61 29.96 29.59 29.83 492,638 -0.03(-0.10%)
Apr 01, 2026 29.90 29.96 29.80 29.86 421,544 +0.05(+0.17%)
Mar 31, 2026 29.56 29.82 29.41 29.81 331,646 +0.44(+1.50%)
Mar 30, 2026 29.67 29.67 29.27 29.37 213,289 -0.04(-0.14%)
Mar 27, 2026 29.65 29.68 29.34 29.41 324,108 -0.32(-1.08%)
Mar 26, 2026 29.97 30.07 29.70 29.73 153,566 -0.38(-1.26%)
Mar 25, 2026 30.19 30.23 30.00 30.11 228,604 +0.14(+0.48%)
Mar 24, 2026 29.74 30.14 29.73 29.96 784,258 +0.02(+0.08%)
Mar 23, 2026 30.10 30.24 29.93 29.94 276,644 +0.27(+0.91%)
Mar 20, 2026 30.04 30.11 29.58 29.67 260,303 -0.41(-1.36%)
Mar 19, 2026 29.98 30.20 29.89 30.08 404,237 +0.00(+0.00%)
Mar 18, 2026 30.48 30.48 30.07 30.08 375,873 -0.50(-1.64%)
Mar 17, 2026 30.82 30.85 30.58 30.58 297,861 -0.07(-0.23%)
Mar 16, 2026 30.64 30.74 30.56 30.65 409,037 +0.26(+0.86%)
Mar 13, 2026 30.60 30.75 30.34 30.39 185,908 -0.05(-0.18%)
Mar 12, 2026 30.64 30.68 30.43 30.45 244,089 -0.36(-1.18%)
Mar 11, 2026 30.93 30.93 30.71 30.81 309,043 -0.16(-0.50%)
Mar 10, 2026 31.04 31.23 30.91 30.96 712,020 -0.11(-0.34%)
Mar 09, 2026 30.75 31.13 30.49 31.07 306,466 +0.17(+0.55%)
Mar 06, 2026 30.97 31.00 30.70 30.90 249,643 -0.33(-1.04%)
Mar 05, 2026 31.36 31.49 31.00 31.23 301,509 -0.30(-0.97%)
Mar 04, 2026 31.55 31.61 31.32 31.53 196,628 +0.04(+0.13%)
Mar 03, 2026 31.45 31.57 31.11 31.49 395,589 -0.37(-1.16%)
Mar 02, 2026 31.76 31.96 31.69 31.86 294,496 -0.04(-0.13%)
Feb 27, 2026 31.60 31.91 31.60 31.90 267,072 +0.10(+0.31%)
Feb 26, 2026 31.90 31.93 31.62 31.80 298,764 -0.08(-0.25%)
Feb 25, 2026 31.78 31.88 31.66 31.88 401,499 +0.17(+0.54%)
Feb 24, 2026 31.59 31.75 31.52 31.71 308,939 +0.06(+0.19%)
Feb 23, 2026 31.73 31.89 31.57 31.65 260,852 -0.17(-0.53%)
Feb 20, 2026 31.57 31.82 31.57 31.82 346,671 +0.19(+0.60%)
Feb 19, 2026 31.59 31.67 31.50 31.63 237,824 -0.07(-0.22%)
Feb 18, 2026 31.76 31.85 31.62 31.70 274,275 +0.01(+0.03%)
Feb 17, 2026 31.64 31.74 31.48 31.69 289,301 +0.03(+0.09%)
Feb 13, 2026 31.60 31.82 31.56 31.66 336,793 +0.09(+0.29%)
Feb 12, 2026 31.87 31.95 31.54 31.57 265,385 -0.23(-0.72%)
Feb 11, 2026 31.78 31.84 31.66 31.80 347,392 +0.14(+0.44%)
Feb 10, 2026 31.70 31.77 31.64 31.66 228,261 +0.00(+0.00%)
Feb 09, 2026 31.57 31.69 31.50 31.66 325,864 +0.06(+0.19%)
Feb 06, 2026 31.27 31.62 31.27 31.60 555,504 +0.54(+1.74%)
Feb 05, 2026 31.20 31.25 31.00 31.06 583,378 -0.22(-0.70%)
Feb 04, 2026 31.25 31.33 31.12 31.28 381,721 +0.17(+0.55%)
Feb 03, 2026 31.20 31.30 30.91 31.11 715,840 -0.06(-0.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.