Capital Group Conservative Equity ETF (CGCV)
NYSEARCA: CGCV · Real-Time Price · USD
30.49
0.00 (0.00%)
Dec 31, 2025, 4:00 PM EST - Market closed
CGCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 30.71 | 30.81 | 30.47 | 30.49 | 30.49 | -0.59% | 382,881 |
| Dec 30, 2025 | 30.76 | 30.88 | 30.66 | 30.67 | 30.67 | -0.07% | 240,673 |
| Dec 29, 2025 | 30.73 | 30.77 | 30.66 | 30.69 | 30.69 | -0.26% | 453,472 |
| Dec 26, 2025 | 30.76 | 30.84 | 30.68 | 30.77 | 30.77 | -0.42% | 175,234 |
| Dec 24, 2025 | 30.80 | 30.92 | 30.79 | 30.90 | 30.76 | 0.49% | 193,259 |
| Dec 23, 2025 | 30.66 | 30.79 | 30.66 | 30.75 | 30.61 | 0.20% | 491,123 |
| Dec 22, 2025 | 30.59 | 30.69 | 30.53 | 30.69 | 30.55 | 0.69% | 1,394,944 |
| Dec 19, 2025 | 30.39 | 30.58 | 30.39 | 30.48 | 30.34 | 0.43% | 279,759 |
| Dec 18, 2025 | 30.46 | 30.52 | 30.28 | 30.35 | 30.21 | 0.45% | 266,720 |
| Dec 17, 2025 | 30.44 | 30.44 | 30.17 | 30.22 | 30.08 | -0.61% | 363,044 |
| Dec 16, 2025 | 30.53 | 30.53 | 30.27 | 30.40 | 30.26 | -0.52% | 964,809 |
| Dec 15, 2025 | 30.70 | 30.70 | 30.49 | 30.56 | 30.42 | 0.18% | 307,871 |
| Dec 12, 2025 | 30.67 | 30.67 | 30.43 | 30.51 | 30.37 | -0.75% | 380,633 |
| Dec 11, 2025 | 30.54 | 30.76 | 30.49 | 30.74 | 30.60 | 0.47% | 418,744 |
| Dec 10, 2025 | 30.33 | 30.64 | 30.27 | 30.59 | 30.45 | 0.84% | 335,974 |
| Dec 9, 2025 | 30.45 | 30.54 | 30.33 | 30.34 | 30.20 | -0.30% | 558,098 |
| Dec 8, 2025 | 30.59 | 30.59 | 30.39 | 30.43 | 30.29 | -0.28% | 176,343 |
| Dec 5, 2025 | 30.59 | 30.66 | 30.49 | 30.51 | 30.37 | -0.16% | 331,708 |
| Dec 4, 2025 | 30.62 | 30.64 | 30.48 | 30.56 | 30.42 | - | 144,378 |
| Dec 3, 2025 | 30.40 | 30.59 | 30.37 | 30.56 | 30.42 | 0.53% | 258,275 |
| Dec 2, 2025 | 30.46 | 30.49 | 30.33 | 30.40 | 30.26 | -0.03% | 192,983 |
| Dec 1, 2025 | 30.59 | 30.65 | 30.40 | 30.41 | 30.27 | -1.27% | 194,659 |
| Nov 28, 2025 | 30.65 | 30.81 | 30.64 | 30.80 | 30.66 | 0.52% | 71,335 |
| Nov 26, 2025 | 30.48 | 30.71 | 30.44 | 30.64 | 30.50 | 0.82% | 483,085 |
| Nov 25, 2025 | 30.13 | 30.44 | 30.01 | 30.39 | 30.25 | 1.27% | 420,514 |
| Nov 24, 2025 | 29.80 | 30.06 | 29.76 | 30.01 | 29.88 | 0.84% | 352,523 |
| Nov 21, 2025 | 29.56 | 29.92 | 29.50 | 29.76 | 29.63 | 0.81% | 422,932 |
| Nov 20, 2025 | 30.06 | 30.22 | 29.49 | 29.52 | 29.39 | -1.01% | 441,049 |
| Nov 19, 2025 | 29.73 | 29.94 | 29.69 | 29.82 | 29.69 | 0.10% | 302,675 |
| Nov 18, 2025 | 29.78 | 29.94 | 29.64 | 29.79 | 29.66 | -0.32% | 394,615 |
| Nov 17, 2025 | 30.05 | 30.15 | 29.78 | 29.89 | 29.75 | -0.71% | 409,784 |
| Nov 14, 2025 | 29.93 | 30.19 | 29.84 | 30.10 | 29.97 | - | 283,714 |
| Nov 13, 2025 | 30.39 | 30.40 | 30.06 | 30.10 | 29.97 | -1.12% | 350,748 |
| Nov 12, 2025 | 30.42 | 30.49 | 30.39 | 30.44 | 30.30 | 0.23% | 287,357 |
| Nov 11, 2025 | 30.20 | 30.40 | 30.17 | 30.37 | 30.23 | 0.66% | 158,749 |
| Nov 10, 2025 | 30.06 | 30.21 | 29.94 | 30.17 | 30.03 | 0.73% | 235,315 |
| Nov 7, 2025 | 29.74 | 29.95 | 29.61 | 29.95 | 29.82 | 0.60% | 213,434 |
| Nov 6, 2025 | 29.85 | 29.89 | 29.72 | 29.77 | 29.64 | -0.37% | 235,209 |
| Nov 5, 2025 | 29.75 | 29.99 | 29.75 | 29.88 | 29.75 | 0.37% | 322,348 |
| Nov 4, 2025 | 29.75 | 29.91 | 29.69 | 29.77 | 29.64 | -0.50% | 315,984 |
| Nov 3, 2025 | 30.01 | 30.01 | 29.71 | 29.92 | 29.79 | -0.30% | 533,935 |
| Oct 31, 2025 | 30.08 | 30.09 | 29.87 | 30.01 | 29.88 | -0.40% | 347,887 |
| Oct 30, 2025 | 30.25 | 30.33 | 30.12 | 30.13 | 30.00 | -0.95% | 372,640 |
| Oct 29, 2025 | 30.55 | 30.55 | 30.28 | 30.42 | 30.28 | -0.65% | 376,093 |
| Oct 28, 2025 | 30.80 | 30.80 | 30.61 | 30.62 | 30.48 | -0.23% | 876,690 |
| Oct 27, 2025 | 30.66 | 30.70 | 30.55 | 30.69 | 30.55 | 0.66% | 383,740 |
| Oct 24, 2025 | 30.53 | 30.55 | 30.47 | 30.49 | 30.35 | 0.49% | 728,904 |
| Oct 23, 2025 | 30.26 | 30.40 | 30.24 | 30.34 | 30.20 | 0.40% | 149,209 |
| Oct 22, 2025 | 30.34 | 30.34 | 30.09 | 30.22 | 30.08 | -0.23% | 310,247 |
| Oct 21, 2025 | 30.30 | 30.40 | 30.26 | 30.29 | 30.15 | 0.07% | 299,839 |