Capital Group Conservative Equity ETF (NY:CGCV)

30.76 -0.21 (-0.68%)
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 11, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 31.05 31.18 31.05 31.17 300,488 +0.08(+0.26%)
Jan 30, 2026 30.94 31.09 30.80 31.09 239,110 +0.11(+0.36%)
Jan 29, 2026 31.10 31.11 30.75 30.98 264,102 -0.10(-0.32%)
Jan 28, 2026 31.28 31.30 31.01 31.08 256,406 -0.14(-0.45%)
Jan 27, 2026 31.12 31.23 31.08 31.22 197,598 +0.14(+0.45%)
Jan 26, 2026 30.98 31.12 30.98 31.08 223,685 +0.15(+0.48%)
Jan 23, 2026 30.84 30.93 30.77 30.93 443,369 +0.07(+0.23%)
Jan 22, 2026 31.01 31.04 30.85 30.86 552,457 -0.06(-0.19%)
Jan 21, 2026 30.79 31.01 30.66 30.92 376,919 +0.27(+0.88%)
Jan 20, 2026 30.89 30.98 30.62 30.65 341,845 -0.63(-2.01%)
Jan 16, 2026 31.19 31.33 31.16 31.28 261,583 +0.09(+0.29%)
Jan 15, 2026 31.29 31.30 31.16 31.19 347,970 +0.13(+0.42%)
Jan 14, 2026 30.98 31.07 30.90 31.06 466,080 +0.00(+0.00%)
Jan 13, 2026 31.21 31.21 30.96 31.06 362,470 -0.08(-0.26%)
Jan 12, 2026 30.97 31.16 30.95 31.14 458,200 +0.08(+0.26%)
Jan 09, 2026 30.88 31.08 30.85 31.06 561,276 +0.29(+0.94%)
Jan 08, 2026 30.71 30.89 30.71 30.77 924,266 +0.05(+0.16%)
Jan 07, 2026 30.98 31.02 30.69 30.72 304,259 -0.28(-0.90%)
Jan 06, 2026 30.76 31.00 30.76 31.00 421,131 +0.22(+0.71%)
Jan 05, 2026 30.73 30.82 30.63 30.78 326,186 +0.11(+0.36%)
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.