CGCV Historical Stock Prices & CSV Downloads

Capital Group Conservative Equity ETF (CGCV), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Nov 2, 2026	33.65	33.74	33.59	33.67	33.67	5,069,885
Oct 30, 2026	33.82	33.82	33.44	33.54	33.54	280,700
Oct 29, 2026	33.59	33.76	33.56	33.76	33.76	456,000
Oct 28, 2026	33.30	33.43	33.24	33.40	33.40	214,700
Oct 27, 2026	33.24	33.33	33.13	33.30	33.30	276,300
Oct 26, 2026	33.09	33.25	33.07	33.22	33.22	302,000
Oct 23, 2026	33.02	33.09	32.92	33.00	33.00	241,400
Oct 22, 2026	33.02	33.24	32.96	33.24	33.24	276,300
Oct 21, 2026	33.11	33.16	33.01	33.15	33.15	225,500
Oct 20, 2026	33.02	33.20	32.97	33.14	33.14	293,100
Oct 19, 2026	33.11	33.11	32.95	32.95	32.95	260,400
Oct 16, 2026	33.24	33.29	33.00	33.10	33.10	206,500
Oct 15, 2026	33.13	33.13	33.04	33.11	33.11	237,400
Oct 14, 2026	32.89	32.97	32.83	32.94	32.94	315,700
Oct 13, 2026	33.05	33.05	32.86	32.94	32.94	205,400
Oct 12, 2026	32.91	32.98	32.88	32.98	32.98	219,000
Oct 9, 2026	32.74	32.90	32.72	32.85	32.85	241,400
Oct 8, 2026	32.60	32.71	32.54	32.71	32.71	240,700
Oct 7, 2026	32.71	32.73	32.59	32.64	32.64	689,900
Oct 6, 2026	32.63	32.86	32.62	32.77	32.77	283,100
Oct 5, 2026	32.33	32.56	32.24	32.48	32.48	251,700
Oct 2, 2026	32.31	32.37	32.21	32.31	32.31	404,000
Oct 1, 2026	32.20	32.20	31.93	32.10	32.10	454,600
Sep 30, 2026	32.36	32.36	32.04	32.08	32.08	278,500
Sep 29, 2026	32.40	32.45	32.29	32.40	32.27	334,100

Historical stock data.