Dark

CGCV
Capital Group Conservative Equity ETF
stock NYSE ETF

At Close

Aug 3, 2026 3:59:51 PM EDT

33.32USD+0.634%(+0.21)206,514

33.27Bid 33.52Ask 0.25Spread

Pre-market

0.00USD-100.000%(-33.13)0

After-hours

Aug 3, 2026 4:10:30 PM EDT

33.33USD+0.030%(+0.01)282

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	33.2400	33.340000	33.240000	33.3200	+0.634%	206,514	0.000%
2026-07-31	33.1500	33.205000	32.885000	33.1100	-0.060%	330,552	+0.634%
2026-07-30	33.1100	33.180000	32.853200	33.1300	+0.546%	355,661	+0.573%
2026-07-29	33.3100	33.350000	32.919800	32.9500	-0.962%	343,058	+1.123%
2026-07-28	33.2500	33.480000	33.250000	33.2700	+0.453%	197,350	+0.150%
2026-07-27	33.2100	33.290000	33.049000	33.1200	+0.212%	167,668	+0.604%
2026-07-24	32.9200	33.145000	32.900000	33.0500	+0.578%	290,867	+0.817%
2026-07-23	32.7400	32.915000	32.740000	32.8600	-0.213%	311,034	+1.400%
2026-07-22	32.8400	32.960000	32.840000	32.9300	+0.305%	236,424	+1.184%
2026-07-21	32.8500	32.895000	32.680000	32.8300	+0.275%	272,537	+1.493%
2026-07-20	32.9600	33.010000	32.705000	32.7400	-0.426%	312,900	+1.772%
2026-07-17	32.9600	33.140000	32.835000	32.8800	-0.695%	297,968	+1.338%
2026-07-16	32.9200	33.110000	32.910000	33.1100	+0.638%	189,115	+0.634%
2026-07-15	32.8600	32.950000	32.802300	32.9000	+0.167%	269,260	+1.277%
2026-07-14	33.0200	33.099000	32.845000	32.8450	-0.394%	654,052	+1.446%
2026-07-13	33.0700	33.125000	32.965000	32.9750	-0.348%	200,571	+1.046%
2026-07-10	32.9900	33.105000	32.880000	33.0900	+0.394%	227,483	+0.695%
2026-07-09	32.8700	33.019900	32.865000	32.9600	+0.457%	288,970	+1.092%
2026-07-08	32.9100	32.910000	32.765000	32.8100	-0.696%	409,693	+1.554%
2026-07-07	33.1500	33.160000	32.995000	33.0400	+0.091%	231,249	+0.847%
2026-07-06	33.1100	33.149000	32.885000	33.0100	+0.121%	1,272,201	+0.939%
2026-07-02	32.9100	33.036718	32.760000	32.9700	+0.503%	319,155	+1.062%
2026-07-01	32.8000	32.909900	32.670000	32.8050	-0.046%	315,106	+1.570%
2026-06-30	32.8600	32.910000	32.730000	32.8200	-0.304%	720,015	+1.523%
2026-06-29	32.7800	32.930000	32.690000	32.9200	+0.982%	299,967	+1.215%
2026-06-26	32.5100	32.740000	32.466000	32.6000	+0.123%	197,052	+2.209%
2026-06-25	32.5700	32.835000	32.500000	32.5600	+0.432%	226,408	+2.334%
2026-06-24	32.3100	32.545000	32.279000	32.4200	+0.558%	296,931	+2.776%
2026-06-23	32.0800	32.300000	32.050000	32.2400	-0.031%	2,083,558	+3.350%
2026-06-22	32.3400	32.410000	32.250000	32.2500	-0.155%	239,665	+3.318%
2026-06-18	32.4300	32.430000	32.249900	32.3000	+0.435%	351,789	+3.158%
2026-06-17	32.4600	32.549900	32.040000	32.1600	-0.924%	261,126	+3.607%
2026-06-16	32.5000	32.597174	32.400000	32.4600	-0.031%	293,958	+2.649%
2026-06-15	32.5700	32.620000	32.440000	32.4700	+0.371%	276,956	+2.618%
2026-06-12	32.2800	32.395000	32.120000	32.3500	+0.560%	238,484	+2.998%
2026-06-11	31.9300	32.300000	31.849000	32.1700	+1.259%	186,058	+3.575%
2026-06-10	32.0700	32.170000	31.770000	31.7700	-0.843%	217,882	+4.879%
2026-06-09	32.0300	32.165878	31.670100	32.0400	+0.533%	242,592	+3.995%
2026-06-08	32.0900	32.135000	31.870000	31.8700	-0.188%	239,366	+4.550%
2026-06-05	32.2500	32.260000	31.920000	31.9300	-1.176%	257,466	+4.353%
2026-06-04	32.1700	32.319900	32.140000	32.3100	+0.466%	202,768	+3.126%
2026-06-03	32.2100	32.320000	32.135000	32.1600	-0.248%	202,808	+3.607%
2026-06-02	32.0200	32.250000	32.020000	32.2400	+0.719%	307,846	+3.350%
2026-06-01	32.1300	32.140000	31.950000	32.0100	-0.590%	304,256	+4.092%
2026-05-29	32.1900	32.245000	32.115000	32.2000	-0.062%	357,677	+3.478%
2026-05-28	32.1700	32.300000	32.100000	32.2200	+0.155%	391,448	+3.414%
2026-05-27	32.2000	32.230000	32.105000	32.1700	+0.031%	188,152	+3.575%
2026-05-26	32.2800	32.310000	32.135000	32.1600	0.000%	243,216	+3.607%
2026-05-22	32.1100	32.220000	32.095000	32.1600	+0.563%	211,363	+3.607%
2026-05-21	31.7900	32.030000	31.725000	31.9800	+0.282%	384,933	+4.190%
2026-05-20	31.7200	31.910000	31.691000	31.8900	+0.631%	212,558	+4.484%
2026-05-19	31.7100	31.849900	31.659900	31.6900	-0.502%	264,081	+5.144%
2026-05-18	31.7600	31.850000	31.669900	31.8500	+0.442%	167,289	+4.615%
2026-05-15	31.9400	31.940000	31.710000	31.7100	-0.891%	259,675	+5.077%
2026-05-14	31.8900	32.055000	31.870400	31.9950	+0.899%	171,300	+4.141%
2026-05-13	31.6100	31.750000	31.490000	31.7100	+0.158%	298,217	+5.077%
2026-05-12	31.5600	31.710000	31.390000	31.6600	+0.349%	184,471	+5.243%
2026-05-11	31.4100	31.580000	31.410000	31.5500	+0.382%	165,923	+5.610%
2026-05-08	31.5800	31.580000	31.400000	31.4300	-0.191%	197,482	+6.013%
2026-05-07	31.7300	31.730000	31.435000	31.4900	-0.788%	279,947	+5.811%
2026-05-06	31.6000	31.800000	31.600000	31.7400	+0.922%	296,215	+4.978%
2026-05-05	31.4000	31.530000	31.315000	31.4500	+0.543%	512,689	+5.946%
2026-05-04	31.4400	31.525000	31.240000	31.2800	-0.667%	240,773	+6.522%
2026-05-01	31.6300	31.700000	31.460000	31.4900	-0.159%	219,209	+5.811%
2026-04-30	31.1800	31.570000	31.160000	31.5400	+1.317%	374,022	+5.644%
2026-04-29	31.1600	31.160000	31.040000	31.1300	+0.032%	295,531	+7.035%
2026-04-28	31.1400	31.150000	31.025000	31.1200	+0.064%	298,250	+7.069%
2026-04-27	31.1000	31.250000	31.080000	31.1000	-0.321%	240,445	+7.138%
2026-04-24	31.2900	31.300000	31.105000	31.2000	-0.192%	152,595	+6.795%
2026-04-23	31.0900	31.290000	31.030000	31.2600	+0.709%	266,183	+6.590%
2026-04-22	31.0700	31.110000	30.960000	31.0400	+0.551%	576,511	+7.345%
2026-04-21	31.1700	31.210000	30.850000	30.8700	-1.058%	506,590	+7.937%
2026-04-20	31.2900	31.315000	31.145000	31.2000	-0.262%	374,990	+6.795%
2026-04-17	31.1500	31.369900	31.150000	31.2820	+0.780%	424,234	+6.515%
2026-04-16	31.0300	31.045000	30.930000	31.0400	+0.097%	296,153	+7.345%
2026-04-15	31.0800	31.080000	30.900000	31.0100	-0.193%	252,902	+7.449%
2026-04-14	30.9500	31.095000	30.880000	31.0700	+0.355%	351,819	+7.242%
2026-04-13	30.7200	30.995000	30.685000	30.9600	+0.519%	260,664	+7.623%
2026-04-10	31.0300	31.030000	30.760000	30.8000	-0.420%	425,926	+8.182%
2026-04-09	30.7000	31.015000	30.700000	30.9300	+0.455%	187,806	+7.727%
2026-04-08	30.5700	30.790000	30.510000	30.7900	+2.428%	235,192	+8.217%
2026-04-07	29.9900	30.060000	29.840000	30.0600	+0.267%	229,431	+10.845%
2026-04-06	29.8400	29.980000	29.790000	29.9800	+0.503%	383,858	+11.141%
2026-04-02	29.6100	29.960000	29.590000	29.8300	-0.100%	492,638	+11.700%
2026-04-01	29.9000	29.965000	29.795000	29.8600	+0.168%	421,543	+11.587%
2026-03-31	29.5600	29.820000	29.405000	29.8100	+1.498%	331,646	+11.775%
2026-03-30	29.6700	29.670000	29.265000	29.3700	-0.136%	213,289	+13.449%
2026-03-27	29.6500	29.680000	29.340000	29.4100	-1.076%	324,107	+13.295%
2026-03-26	29.9700	30.065000	29.700000	29.7300	-1.262%	153,566	+12.075%
2026-03-25	30.1900	30.230000	29.995000	30.1100	+0.484%	228,603	+10.661%
2026-03-24	29.7400	30.140000	29.735000	29.9650	+0.084%	784,258	+11.196%
2026-03-23	30.1000	30.240000	29.930000	29.9400	+0.910%	276,644	+11.289%
2026-03-20	30.0400	30.105000	29.580000	29.6700	-1.363%	260,301	+12.302%
2026-03-19	29.9800	30.205000	29.890000	30.0800	0.000%	404,237	+10.771%
2026-03-18	30.4800	30.480000	30.065000	30.0800	-1.635%	375,873	+10.771%
2026-03-17	30.8200	30.850000	30.579900	30.5800	-0.228%	297,861	+8.960%
2026-03-16	30.6400	30.740000	30.560000	30.6500	+0.856%	409,037	+8.711%
2026-03-13	30.6000	30.750000	30.345000	30.3900	-0.181%	185,908	+9.641%
2026-03-12	30.6400	30.680000	30.435000	30.4450	-1.185%	244,089	+9.443%
2026-03-11	30.9300	30.930000	30.715000	30.8100	-0.501%	309,043	+8.147%
2026-03-10	31.0400	31.230100	30.910000	30.9650	-0.338%	712,019	+7.605%
2026-03-09	30.7500	31.130000	30.490000	31.0700	+0.550%	306,466	+7.242%
2026-03-06	30.9700	30.995000	30.695000	30.9000	-1.041%	249,643	+7.832%
2026-03-05	31.3600	31.488300	31.005000	31.2250	-0.967%	301,409	+6.709%
2026-03-04	31.5500	31.615000	31.320000	31.5300	+0.127%	196,627	+5.677%
2026-03-03	31.4500	31.570000	31.105000	31.4900	-1.161%	395,589	+5.811%
2026-03-02	31.7600	31.960000	31.690000	31.8600	-0.125%	294,131	+4.583%
2026-02-27	31.6000	31.910000	31.600000	31.9000	+0.314%	267,072	+4.451%
2026-02-26	31.9000	31.930100	31.620000	31.8000	-0.251%	298,664	+4.780%
2026-02-25	31.7800	31.880000	31.655000	31.8800	+0.536%	401,499	+4.517%
2026-02-24	31.5900	31.749700	31.520000	31.7100	+0.190%	308,939	+5.077%
2026-02-23	31.7300	31.890000	31.575000	31.6500	-0.534%	260,852	+5.276%
2026-02-20	31.5700	31.820000	31.565000	31.8200	+0.601%	346,671	+4.714%
2026-02-19	31.5900	31.670000	31.500000	31.6300	-0.221%	237,824	+5.343%
2026-02-18	31.7600	31.848200	31.620000	31.7000	+0.032%	274,275	+5.110%
2026-02-17	31.6400	31.739900	31.479900	31.6900	+0.095%	289,257	+5.144%
2026-02-13	31.6000	31.817400	31.560000	31.6600	+0.285%	336,793	+5.243%
2026-02-12	31.8700	31.950000	31.540000	31.5700	-0.723%	265,285	+5.543%
2026-02-11	31.7800	31.844200	31.655000	31.8000	+0.442%	347,392	+4.780%
2026-02-10	31.7000	31.769800	31.635000	31.6600	0.000%	228,261	+5.243%
2026-02-09	31.5700	31.690000	31.497900	31.6600	+0.190%	325,864	+5.243%
2026-02-06	31.2700	31.625000	31.270000	31.6000	+1.739%	555,504	+5.443%
2026-02-05	31.2000	31.245000	31.005000	31.0600	-0.703%	582,708	+7.276%
2026-02-04	31.2500	31.330000	31.125000	31.2800	+0.546%	381,721	+6.522%
2026-02-03	31.2000	31.295000	30.910000	31.1100	-0.192%	715,040	+7.104%
2026-02-02	31.0500	31.180000	31.050000	31.1700	+0.257%	299,662	+6.898%
2026-01-30	30.9400	31.090000	30.800000	31.0900	+0.355%	239,110	+7.173%
2026-01-29	31.1000	31.110000	30.750000	30.9800	-0.322%	264,102	+7.553%
2026-01-28	31.2800	31.300000	31.010000	31.0800	-0.448%	256,406	+7.207%
2026-01-27	31.1200	31.226476	31.080000	31.2200	+0.450%	197,501	+6.726%
2026-01-26	30.9800	31.125000	30.980000	31.0800	+0.485%	223,685	+7.207%
2026-01-23	30.8400	30.930000	30.770000	30.9300	+0.227%	443,369	+7.727%
2026-01-22	31.0100	31.035000	30.850000	30.8600	-0.194%	552,457	+7.971%
2026-01-21	30.7900	31.010000	30.665000	30.9200	+0.881%	376,919	+7.762%
2026-01-20	30.8900	30.980000	30.620000	30.6500	-2.014%	341,250	+8.711%
2026-01-16	31.1900	31.326100	31.155000	31.2800	+0.289%	261,583	+6.522%
2026-01-15	31.2900	31.300000	31.160000	31.1900	+0.419%	347,570	+6.829%
2026-01-14	30.9800	31.065000	30.895500	31.0600	0.000%	466,080	+7.276%
2026-01-13	31.2100	31.210000	30.960000	31.0600	-0.257%	362,370	+7.276%
2026-01-12	30.9700	31.155000	30.950000	31.1400	+0.258%	457,600	+7.001%
2026-01-09	30.8800	31.080000	30.849700	31.0600	+0.942%	559,417	+7.276%
2026-01-08	30.7100	30.889900	30.710000	30.7700	+0.163%	924,066	+8.287%
2026-01-07	30.9800	31.020000	30.692918	30.7200	-0.903%	304,259	+8.464%
2026-01-06	30.7600	31.005000	30.760000	31.0000	+0.715%	420,533	+7.484%
2026-01-05	30.7300	30.820700	30.630000	30.7800	+0.359%	326,086	+8.252%
2026-01-02	30.5800	30.749700	30.480000	30.6700	+0.590%	351,630	+8.640%
2025-12-31	30.7100	30.810400	30.470000	30.4900	-0.587%	382,481	+9.282%
2025-12-30	30.7600	30.880000	30.660000	30.6700	-0.065%	240,673	+8.640%
2025-12-29	30.7300	30.773300	30.660000	30.6900	-0.260%	451,872	+8.570%
2025-12-26	30.7600	30.838100	30.675000	30.7700	-0.421%	175,234	+8.287%
2025-12-24	30.8000	30.916900	30.786700	30.9000	+0.488%	192,959	+7.832%
2025-12-23	30.6600	30.789800	30.660000	30.7500	+0.196%	490,623	+8.358%
2025-12-22	30.5900	30.690000	30.530000	30.6900	+0.689%	1,394,844	+8.570%
2025-12-19	30.3900	30.579000	30.390000	30.4800	+0.428%	279,359	+9.318%
2025-12-18	30.4600	30.519000	30.274500	30.3500	+0.447%	263,910	+9.786%
2025-12-17	30.4400	30.440000	30.170000	30.2150	-0.609%	362,744	+10.276%
2025-12-16	30.5300	30.530000	30.265000	30.4000	-0.524%	964,809	+9.605%
2025-12-15	30.7000	30.700000	30.485000	30.5600	+0.180%	307,671	+9.031%
2025-12-12	30.6700	30.670000	30.425000	30.5050	-0.748%	371,033	+9.228%
2025-12-11	30.5400	30.759700	30.490000	30.7350	+0.474%	418,744	+8.411%
2025-12-10	30.3300	30.635000	30.270000	30.5900	+0.841%	335,974	+8.924%
2025-12-09	30.4500	30.540000	30.325000	30.3350	-0.296%	558,098	+9.840%
2025-12-08	30.5900	30.590000	30.385000	30.4250	-0.279%	176,343	+9.515%
2025-12-05	30.5900	30.660000	30.485000	30.5100	-0.164%	331,708	+9.210%
2025-12-04	30.6200	30.639900	30.479700	30.5600	0.000%	144,378	+9.031%
2025-12-03	30.4000	30.585000	30.370000	30.5600	+0.526%	258,075	+9.031%
2025-12-02	30.4600	30.490100	30.325000	30.4000	-0.033%	192,783	+9.605%
2025-12-01	30.5900	30.649400	30.400000	30.4100	-1.266%	194,659	+9.569%
2025-11-28	30.6500	30.810000	30.635000	30.8000	+0.522%	71,335	+8.182%
2025-11-26	30.4800	30.710000	30.440000	30.6400	+0.823%	482,985	+8.747%
2025-11-25	30.1300	30.435000	30.010000	30.3900	+1.266%	420,414	+9.641%
2025-11-24	29.8000	30.055000	29.755000	30.0100	+0.840%	352,523	+11.030%
2025-11-21	29.5600	29.915000	29.495000	29.7600	+0.813%	418,532	+11.962%
2025-11-20	30.0600	30.220000	29.490000	29.5200	-1.006%	441,049	+12.873%
2025-11-19	29.7300	29.940000	29.685000	29.8200	+0.101%	302,675	+11.737%
2025-11-18	29.7800	29.935000	29.637000	29.7900	-0.318%	394,615	+11.850%
2025-11-17	30.0500	30.150000	29.780000	29.8850	-0.714%	409,784	+11.494%
2025-11-14	29.9300	30.185000	29.840000	30.1000	0.000%	281,814	+10.698%
2025-11-13	30.3900	30.400000	30.055000	30.1000	-1.117%	348,948	+10.698%
2025-11-12	30.4200	30.490000	30.390000	30.4400	+0.230%	286,057	+9.461%
2025-11-11	30.2000	30.400000	30.173500	30.3700	+0.663%	158,549	+9.714%
2025-11-10	30.0600	30.209600	29.940000	30.1700	+0.735%	235,315	+10.441%
2025-11-07	29.7400	29.950000	29.605000	29.9500	+0.605%	213,434	+11.252%
2025-11-06	29.8500	29.890000	29.720000	29.7700	-0.368%	235,209	+11.925%
2025-11-05	29.7500	29.985000	29.750000	29.8800	+0.369%	322,348	+11.513%
2025-11-04	29.7500	29.904500	29.690000	29.7700	-0.501%	315,984	+11.925%
2025-11-03	30.0100	30.010000	29.705000	29.9200	-0.300%	533,935	+11.364%
2025-10-31	30.0800	30.085000	29.873500	30.0100	-0.398%	347,787	+11.030%
2025-10-30	30.2500	30.330000	30.120000	30.1300	-0.953%	372,540	+10.587%
2025-10-29	30.5500	30.550000	30.280000	30.4200	-0.653%	376,093	+9.533%
2025-10-28	30.8000	30.800000	30.605000	30.6200	-0.228%	876,690	+8.818%
2025-10-27	30.6600	30.696500	30.545000	30.6900	+0.656%	383,740	+8.570%
2025-10-24	30.5300	30.547010	30.469800	30.4900	+0.494%	728,904	+9.282%
2025-10-23	30.2600	30.400000	30.240000	30.3400	+0.397%	149,209	+9.822%
2025-10-22	30.3400	30.340000	30.090000	30.2200	-0.231%	310,247	+10.258%
2025-10-21	30.3000	30.400000	30.255000	30.2900	+0.066%	299,839	+10.003%
2025-10-20	30.1700	30.300000	30.160000	30.2700	+0.799%	244,265	+10.076%
2025-10-17	29.9200	30.079800	29.840000	30.0300	+0.301%	271,526	+10.956%
2025-10-16	30.2400	30.240000	29.840000	29.9400	-0.697%	224,315	+11.289%
2025-10-15	30.2400	30.365000	29.930000	30.1500	+0.266%	442,148	+10.514%
2025-10-14	29.7600	30.170000	29.690000	30.0700	+0.350%	216,317	+10.808%
2025-10-13	29.8800	30.037400	29.850000	29.9650	+1.233%	218,300	+11.196%
2025-10-10	30.2400	30.280000	29.580000	29.6000	-1.954%	245,699	+12.568%
2025-10-09	30.3500	30.380000	30.125000	30.1900	-0.593%	181,316	+10.368%
2025-10-08	30.3700	30.405000	30.270000	30.3700	+0.165%	160,326	+9.714%
2025-10-07	30.4300	30.430000	30.230000	30.3200	-0.132%	204,479	+9.894%
2025-10-06	30.3700	30.375000	30.240000	30.3600	+0.132%	200,925	+9.750%
2025-10-03	30.2500	30.435000	30.240000	30.3200	+0.397%	157,212	+9.894%
2025-10-02	30.3000	30.300000	30.115000	30.2000	-0.132%	118,598	+10.331%
2025-10-01	30.0300	30.280000	30.017500	30.2400	+0.432%	216,055	+10.185%
2025-09-30	29.9300	30.110000	29.860000	30.1100	+0.300%	206,888	+10.661%
2025-09-29	30.1400	30.140000	29.960000	30.0200	+0.050%	117,625	+10.993%
2025-09-26	29.9800	30.050000	29.890000	30.0050	+0.587%	132,216	+11.048%
2025-09-25	30.0200	30.020000	29.745000	29.8300	-0.798%	133,359	+11.700%
2025-09-24	30.1600	30.160000	30.025000	30.0700	-0.066%	185,088	+10.808%
2025-09-23	30.1400	30.210000	30.050000	30.0900	-0.033%	160,249	+10.734%
2025-09-22	30.0100	30.130000	29.970000	30.1000	+0.200%	256,686	+10.698%
2025-09-19	30.0600	30.080000	29.885000	30.0400	+0.267%	90,690	+10.919%
2025-09-18	29.9800	30.023117	29.850000	29.9600	+0.167%	293,429	+11.215%
2025-09-17	29.9400	30.020000	29.750000	29.9100	+0.100%	264,505	+11.401%
2025-09-16	29.9700	29.970000	29.840000	29.8800	+0.033%	206,989	+11.513%
2025-09-15	29.9100	29.937500	29.820000	29.8700	+0.033%	126,411	+11.550%
2025-09-12	29.9600	29.960000	29.841000	29.8600	-0.267%	222,077	+11.587%
2025-09-11	29.7800	29.955000	29.750000	29.9400	+0.740%	132,493	+11.289%
2025-09-10	29.5800	29.720000	29.570000	29.7200	+1.054%	203,557	+12.113%
2025-09-09	29.4500	29.485000	29.381000	29.4100	-0.034%	182,164	+13.295%
2025-09-08	29.5200	29.520000	29.345000	29.4200	-0.170%	127,933	+13.256%
2025-09-05	29.7300	29.740000	29.340000	29.4700	+0.102%	128,037	+13.064%
2025-09-04	29.3600	29.455000	29.320000	29.4400	+0.478%	171,071	+13.179%
2025-09-03	29.3700	29.370000	29.188000	29.3000	-0.170%	122,395	+13.720%
2025-09-02	29.2200	29.370000	29.170000	29.3500	-0.441%	169,259	+13.526%
2025-08-29	29.5400	29.540000	29.400000	29.4800	-0.203%	126,492	+13.026%
2025-08-28	29.5700	29.570000	29.440000	29.5400	+0.136%	329,398	+12.796%
2025-08-27	29.4200	29.510000	29.390000	29.5000	+0.272%	892,437	+12.949%
2025-08-26	29.3300	29.450000	29.270000	29.4200	+0.478%	220,548	+13.256%
2025-08-25	29.4700	29.495000	29.280000	29.2800	-0.779%	147,864	+13.798%
2025-08-22	29.3800	29.590000	29.370000	29.5100	+1.027%	223,954	+12.911%
2025-08-21	29.2300	29.329800	29.180000	29.2100	-0.273%	200,668	+14.071%
2025-08-20	29.2600	29.340000	29.180000	29.2900	+0.171%	177,684	+13.759%
2025-08-19	29.2700	29.320000	29.165500	29.2400	-0.068%	393,009	+13.953%
2025-08-18	29.2800	29.308700	29.210000	29.2600	-0.137%	456,700	+13.876%
2025-08-15	29.3500	29.360000	29.265000	29.3000	-0.374%	11,329,490	+13.720%
2025-08-14	29.3600	29.410000	29.250000	29.4100	0.000%	286,386	+13.295%
2025-08-13	29.4500	29.450000	29.240000	29.4100	+0.204%	327,966	+13.295%
2025-08-12	29.1700	29.350000	29.135000	29.3500	+1.033%	199,015	+13.526%
2025-08-11	29.1000	29.150000	28.990000	29.0500	-0.206%	163,582	+14.699%
2025-08-08	29.0800	29.150000	29.030000	29.1100	+0.449%	101,004	+14.462%
2025-08-07	29.0800	29.139900	28.910000	28.9800	-0.103%	236,585	+14.976%
2025-08-06	29.0900	29.090000	28.937000	29.0100	+0.173%	136,415	+14.857%
2025-08-05	29.1600	29.160000	28.950000	28.9600	-0.635%	267,060	+15.055%
2025-08-04	28.9300	29.150000	28.930000	29.1450	+1.268%	150,468	+14.325%
2025-08-01	28.9400	28.940000	28.620000	28.7800	-0.861%	145,704	+15.775%
2025-07-31	29.3500	29.380000	28.960000	29.0300	-0.718%	122,598	+14.778%
2025-07-30	29.3100	29.390000	29.110000	29.2400	-0.273%	115,981	+13.953%
2025-07-29	29.4000	29.400000	29.248200	29.3200	-0.068%	79,384	+13.643%
2025-07-28	29.4400	29.450000	29.260000	29.3400	-0.416%	389,099	+13.565%
2025-07-25	29.3800	29.590000	29.325000	29.4627	+0.384%	124,856	+13.092%
2025-07-24	29.3800	29.430000	29.320000	29.3500	0.000%	346,614	+13.526%
2025-07-23	29.2300	29.350000	29.130000	29.3500	+0.859%	156,212	+13.526%
2025-07-22	28.9900	29.100000	28.937400	29.1000	+0.414%	173,353	+14.502%
2025-07-21	29.0900	29.140000	28.975000	28.9800	+0.069%	254,748	+14.976%
2025-07-18	29.0800	29.080000	28.915000	28.9600	-0.052%	99,234	+15.055%
2025-07-17	28.8900	29.015000	28.877500	28.9750	+0.329%	145,056	+14.996%
2025-07-16	28.8500	28.905000	28.603500	28.8800	+0.417%	114,086	+15.374%
2025-07-15	29.1000	29.100000	28.760000	28.7600	-0.896%	111,634	+15.855%
2025-07-14	28.9300	29.020000	28.870000	29.0200	+0.242%	84,613	+14.817%
2025-07-11	28.9000	28.975000	28.810000	28.9500	-0.310%	109,164	+15.095%
2025-07-10	28.9500	29.060000	28.860000	29.0400	+0.484%	165,374	+14.738%
2025-07-09	28.9100	28.910000	28.740000	28.9000	+0.522%	163,580	+15.294%
2025-07-08	28.7600	28.825000	28.730000	28.7500	-0.174%	445,761	+15.896%
2025-07-07	28.9500	28.950000	28.660000	28.8000	-0.518%	145,311	+15.694%
2025-07-03	28.8700	28.970000	28.850000	28.9500	+0.661%	65,797	+15.095%
2025-07-02	28.7100	28.760000	28.629900	28.7600	+0.209%	209,128	+15.855%
2025-07-01	28.5900	28.750000	28.570000	28.7000	+0.350%	136,941	+16.098%
2025-06-30	28.5500	28.620000	28.470000	28.6000	+0.210%	95,468	+16.503%
2025-06-27	28.5200	28.669200	28.440000	28.5400	+0.211%	80,358	+16.748%
2025-06-26	28.3100	28.490000	28.310000	28.4800	+0.743%	132,147	+16.994%
2025-06-25	28.4000	28.400000	28.210000	28.2700	-0.388%	111,169	+17.863%
2025-06-24	28.3000	28.399900	28.250000	28.3800	+0.817%	92,496	+17.407%
2025-06-23	27.9900	28.180000	27.860000	28.1500	+0.878%	103,542	+18.366%
2025-06-20	28.0600	28.080000	27.890000	27.9050	-0.125%	110,909	+19.405%
2025-06-18	28.0600	28.090000	27.920000	27.9400	-0.072%	111,413	+19.256%
2025-06-17	28.1400	28.140000	27.930000	27.9600	-0.710%	106,046	+19.170%
2025-06-16	28.2300	28.318600	28.130000	28.1600	+0.392%	104,275	+18.324%
2025-06-13	28.1800	28.270000	28.019900	28.0500	-0.848%	120,866	+18.788%
2025-06-12	28.1300	28.290000	28.090000	28.2900	+0.605%	145,363	+17.780%
2025-06-11	28.1500	28.210000	28.040000	28.1200	+0.214%	89,665	+18.492%
2025-06-10	28.0700	28.100000	28.005000	28.0600	+0.036%	112,889	+18.746%
2025-06-09	28.0800	28.130000	27.962900	28.0500	+0.036%	121,125	+18.788%
2025-06-06	28.0900	28.190000	27.980000	28.0400	+0.466%	69,074	+18.830%
2025-06-05	28.0400	28.040000	27.859900	27.9100	-0.107%	96,013	+19.384%
2025-06-04	28.0200	28.050000	27.920000	27.9400	+0.018%	81,448	+19.256%
2025-06-03	27.8500	27.950000	27.755000	27.9350	+0.449%	87,932	+19.277%
2025-06-02	27.6400	27.810000	27.500000	27.8100	+0.470%	193,706	+19.813%
2025-05-30	27.5900	27.750000	27.475000	27.6800	+0.254%	123,505	+20.376%
2025-05-29	27.6200	27.630000	27.400000	27.6100	+0.364%	138,334	+20.681%
2025-05-28	27.6800	27.690000	27.465000	27.5100	-0.398%	101,835	+21.120%
2025-05-27	27.4900	27.649900	27.390000	27.6200	+1.544%	136,892	+20.637%
2025-05-23	27.0300	27.279900	27.030000	27.2000	-0.220%	140,227	+22.500%
2025-05-22	27.2900	27.389100	27.152100	27.2600	-0.256%	144,362	+22.230%
2025-05-21	27.6100	27.630000	27.290000	27.3300	-1.514%	127,395	+21.917%
2025-05-20	27.7100	27.750000	27.620000	27.7500	-0.072%	105,802	+20.072%
2025-05-19	27.4900	27.770000	27.440000	27.7700	+0.543%	155,292	+19.986%
2025-05-16	27.4600	27.630000	27.380000	27.6200	+0.473%	185,115	+20.637%
2025-05-15	27.1600	27.490000	27.160000	27.4900	+1.141%	177,652	+21.208%
2025-05-14	27.3200	27.320000	27.083400	27.1800	-0.367%	129,185	+22.590%
2025-05-13	27.3600	27.390000	27.270000	27.2800	-0.183%	268,723	+22.141%
2025-05-12	27.3000	27.355000	27.160000	27.3300	+2.054%	262,067	+21.917%
2025-05-09	26.9300	26.930000	26.735000	26.7800	-0.224%	131,992	+24.421%
2025-05-08	26.9200	27.055000	26.760000	26.8400	+0.224%	108,458	+24.143%
2025-05-07	26.8100	26.910000	26.650100	26.7800	+0.187%	143,401	+24.421%
2025-05-06	26.7900	26.860000	26.660000	26.7300	-0.558%	151,023	+24.654%
2025-05-05	26.8400	27.019900	26.820000	26.8800	-0.555%	103,165	+23.958%
2025-05-02	26.9400	27.079900	26.840000	27.0300	+1.502%	148,061	+23.270%
2025-05-01	26.7300	26.800000	26.580000	26.6300	+0.377%	122,756	+25.122%
2025-04-30	26.3100	26.590000	26.030000	26.5300	+0.302%	166,651	+25.594%
2025-04-29	26.3300	26.500000	26.270000	26.4500	+0.494%	99,289	+25.974%
2025-04-28	26.2800	26.350000	26.095000	26.3200	+0.381%	128,118	+26.596%
2025-04-25	26.1900	26.220000	25.980000	26.2200	+0.191%	560,363	+27.079%
2025-04-24	25.8600	26.180000	25.760000	26.1700	+1.395%	90,309	+27.321%
2025-04-23	25.9600	26.150000	25.690000	25.8100	+1.057%	163,045	+29.097%
2025-04-22	25.3300	25.570000	25.226000	25.5400	+1.591%	172,699	+30.462%
2025-04-21	25.5000	25.500000	24.885000	25.1400	-1.751%	237,903	+32.538%
2025-04-17	25.5700	25.810000	25.540000	25.5881	-0.046%	230,072	+30.217%
2025-04-16	25.8900	25.980000	25.450000	25.6000	-1.311%	107,630	+30.156%
2025-04-15	26.1100	26.229500	25.940000	25.9400	-0.346%	105,420	+28.450%
2025-04-14	26.1500	26.170870	25.850000	26.0300	+0.970%	217,479	+28.006%
2025-04-11	25.3900	25.870000	25.190000	25.7800	+1.476%	666,833	+29.247%
2025-04-10	25.7600	25.760000	24.860000	25.4050	-2.700%	278,713	+31.155%
2025-04-09	24.2300	27.380000	24.155000	26.1100	+6.789%	275,391	+27.614%
2025-04-08	25.4900	25.508600	24.150000	24.4500	-0.932%	185,237	+36.278%
2025-04-07	24.1800	25.530000	23.929000	24.6800	-0.804%	844,111	+35.008%
2025-04-04	25.8800	25.880000	24.860000	24.8800	-5.615%	143,148	+33.923%
2025-04-03	26.6700	26.840000	26.360000	26.3600	-3.337%	78,218	+26.404%
2025-04-02	27.0300	27.275000	26.990000	27.2700	+0.368%	77,308	+22.186%
2025-04-01	27.1300	27.231300	26.920000	27.1700	+0.203%	79,544	+22.635%
2025-03-31	26.7200	27.149000	26.720000	27.1150	+0.423%	133,724	+22.884%
2025-03-28	27.2600	27.265000	26.970000	27.0008	-1.114%	76,730	+23.404%
2025-03-27	27.3400	27.390000	27.220000	27.3050	-0.128%	72,285	+22.029%
2025-03-26	27.4400	27.509800	27.270000	27.3400	-0.250%	114,961	+21.873%
2025-03-25	27.4800	27.490000	27.330000	27.4086	-0.114%	99,130	+21.568%
2025-03-24	27.3800	27.470000	27.330000	27.4400	+1.161%	76,041	+21.429%
2025-03-21	27.0100	27.130000	26.920000	27.1250	-0.239%	65,079	+22.839%
2025-03-20	27.1400	27.340000	27.055000	27.1900	-0.330%	56,324	+22.545%
2025-03-19	27.1900	27.359000	27.080100	27.2800	+0.720%	127,396	+22.141%
2025-03-18	27.2500	27.250000	27.000000	27.0850	-0.533%	60,028	+23.020%
2025-03-17	26.9200	27.340000	26.920000	27.2300	+0.910%	108,171	+22.365%
2025-03-14	26.7200	26.990000	26.660000	26.9844	+1.369%	61,432	+23.479%
2025-03-13	26.8800	26.940000	26.540000	26.6200	-0.857%	170,584	+25.169%
2025-03-12	27.0000	27.020000	26.625000	26.8500	-0.112%	110,479	+24.097%
2025-03-11	27.2200	27.610000	26.740000	26.8800	-1.031%	93,282	+23.958%
2025-03-10	27.2900	27.459900	26.990000	27.1600	-1.576%	344,669	+22.680%
2025-03-07	27.3500	27.638400	27.275000	27.5950	+0.767%	105,674	+20.747%
2025-03-06	27.5000	27.580000	27.250000	27.3850	-1.173%	263,094	+21.672%
2025-03-05	27.4900	28.210000	27.370000	27.7100	+1.094%	74,025	+20.245%
2025-03-04	27.7800	27.780000	27.410000	27.4100	-1.474%	145,406	+21.561%
2025-03-03	28.1300	28.156300	27.700000	27.8200	-0.590%	72,022	+19.770%
2025-02-28	27.7700	27.990000	27.550000	27.9850	+1.138%	145,035	+19.064%
2025-02-27	27.8900	27.980000	27.645000	27.6700	-0.396%	74,936	+20.419%
2025-02-26	27.8900	27.980200	27.726500	27.7800	-0.318%	70,560	+19.942%
2025-02-25	27.9000	27.935000	27.720000	27.8686	+0.031%	116,045	+19.561%
2025-02-24	27.9800	28.000000	27.860000	27.8600	-0.173%	98,816	+19.598%
2025-02-21	28.1900	28.190000	27.880000	27.9083	-1.069%	93,398	+19.391%
2025-02-20	28.2200	28.280000	28.095000	28.2100	-0.142%	217,256	+18.114%
2025-02-19	28.1200	28.255000	28.090000	28.2500	+0.467%	240,238	+17.947%
2025-02-18	28.1200	28.120000	28.000000	28.1188	+0.353%	225,588	+18.497%
2025-02-14	28.1400	28.145000	28.010000	28.0200	-0.356%	168,209	+18.915%
2025-02-13	28.0400	28.130000	27.930000	28.1200	+0.608%	45,205	+18.492%
2025-02-12	27.8300	27.980000	27.800000	27.9500	-0.143%	79,304	+19.213%
2025-02-11	27.8200	28.020000	27.750000	27.9900	+0.431%	76,936	+19.043%

.dark-mode .zVgJDt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zVgJDt{ color: #333333; background-color: white; border: 2px solid #333333; }CGCVCapital Group Conservative Equity ETFstock NYSE ETF

CGCV
Capital Group Conservative Equity ETF
stock NYSE ETF