Capital Group Conservative Equity ETF (NY: CGCV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	27.22	27.61	26.74	26.88	93,282	-0.28(-1.03%)
Mar 10, 2025	27.29	27.46	26.99	27.16	344,669	-0.43(-1.58%)
Mar 07, 2025	27.35	27.64	27.27	27.59	105,674	+0.21(+0.77%)
Mar 06, 2025	27.50	27.58	27.25	27.39	263,094	-0.32(-1.17%)
Mar 05, 2025	27.49	28.21	27.37	27.71	82,109	+0.30(+1.09%)
Mar 04, 2025	27.78	27.78	27.41	27.41	145,406	-0.41(-1.47%)
Mar 03, 2025	28.13	28.16	27.70	27.82	72,022	-0.16(-0.59%)
Feb 28, 2025	27.77	27.99	27.55	27.98	145,035	+0.31(+1.14%)
Feb 27, 2025	27.89	27.98	27.64	27.67	74,936	-0.11(-0.40%)
Feb 26, 2025	27.89	27.98	27.73	27.78	70,560	-0.09(-0.32%)
Feb 25, 2025	27.90	27.93	27.72	27.87	116,045	+0.01(+0.03%)
Feb 24, 2025	27.98	28.00	27.86	27.86	98,816	-0.05(-0.17%)
Feb 21, 2025	28.19	28.19	27.88	27.91	93,398	-0.30(-1.07%)
Feb 20, 2025	28.22	28.28	28.09	28.21	217,256	-0.04(-0.14%)
Feb 19, 2025	28.12	28.25	28.09	28.25	240,238	+0.13(+0.47%)
Feb 18, 2025	28.12	28.12	28.00	28.12	225,588	+0.10(+0.35%)
Feb 14, 2025	28.14	28.14	28.01	28.02	168,209	-0.10(-0.36%)
Feb 13, 2025	28.04	28.13	27.93	28.12	45,205	+0.17(+0.61%)
Feb 12, 2025	27.83	27.98	27.80	27.95	79,304	-0.04(-0.14%)
Feb 11, 2025	27.82	28.02	27.75	27.99	76,936	+0.12(+0.43%)
Feb 10, 2025	27.93	27.93	27.75	27.87	97,300	+0.10(+0.36%)
Feb 07, 2025	28.06	28.06	27.75	27.77	99,735	-0.20(-0.72%)
Feb 06, 2025	27.94	28.00	27.85	27.97	167,569	+0.08(+0.27%)
Feb 05, 2025	27.66	27.91	27.64	27.89	98,182	+0.23(+0.85%)
Feb 04, 2025	27.58	27.89	27.55	27.66	100,790	+0.05(+0.18%)
Feb 03, 2025	27.26	27.71	27.26	27.61	67,480	-0.07(-0.25%)
Jan 31, 2025	27.87	27.94	27.66	27.68	170,104	-0.09(-0.32%)
Jan 30, 2025	27.66	27.81	27.66	27.77	439,131	+0.21(+0.76%)
Jan 29, 2025	27.59	27.70	27.52	27.56	29,882	-0.04(-0.14%)
Jan 28, 2025	27.74	27.86	27.55	27.60	87,517	-0.02(-0.07%)
Jan 27, 2025	27.32	27.74	27.32	27.62	53,920	-0.03(-0.11%)
Jan 24, 2025	27.66	27.71	27.61	27.65	81,925	+0.03(+0.10%)
Jan 23, 2025	27.52	27.80	27.48	27.62	37,538	+0.22(+0.82%)
Jan 22, 2025	27.40	27.46	27.37	27.40	37,648	-0.01(-0.04%)
Jan 21, 2025	27.28	27.41	27.27	27.41	43,192	+0.29(+1.07%)
Jan 17, 2025	27.10	27.17	27.08	27.12	103,547	+0.16(+0.57%)
Jan 16, 2025	26.90	27.00	26.83	26.96	447,489	+0.10(+0.37%)
Jan 15, 2025	26.89	26.91	26.77	26.86	77,886	+0.29(+1.11%)
Jan 14, 2025	26.50	26.58	26.39	26.57	97,933	+0.15(+0.57%)
Jan 13, 2025	26.21	26.42	26.21	26.42	73,332	+0.13(+0.49%)
Jan 10, 2025	26.61	26.61	26.25	26.29	69,341	-0.34(-1.28%)
Jan 08, 2025	26.47	26.63	26.44	26.63	82,428	+0.07(+0.26%)
Jan 07, 2025	26.77	26.77	26.53	26.56	94,357	-0.10(-0.38%)
Jan 06, 2025	26.84	26.86	26.59	26.66	130,178	-0.04(-0.17%)
Jan 03, 2025	26.67	26.73	26.55	26.70	61,990	+0.21(+0.79%)