S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Capital Group Fixed Income ETF Trust (CGCP)
Capital Group Fixed Income ETF Trust (CGCP) Historical

CGCP Capital Group Fixed Income ETF Trust

22.19

-0.165 (-0.74%)

Jun 07 2024 - Closed

Delayed by 15 minutes

CGCP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	22.19	-0.17	-0.74%	22.21	22.23	22.19	999,130
Jun 06 2024	22.355	0.00	0.02%	22.33	22.37	22.33	476,816
Jun 05 2024	22.35	0.06	0.27%	22.35	22.37	22.28	679,165
Jun 04 2024	22.29	0.05	0.22%	22.26	22.32	22.25	621,471
Jun 03 2024	22.24	0.11	0.50%	22.21	22.25	22.1469	638,553
May 31 2024	22.13	-0.01	-0.05%	22.09	22.13	22.08	552,518
May 30 2024	22.14	0.09	0.41%	22.11	22.15	22.11	478,131
May 29 2024	22.05	-0.08	-0.36%	22.08	22.08	22.024	752,139
May 28 2024	22.13	-0.10	-0.45%	22.29	22.29	22.13	383,591
May 24 2024	22.23	0.04	0.18%	22.20	22.23	22.16	303,038
May 23 2024	22.19	-0.09	-0.40%	22.29	22.29	22.185	592,808
May 22 2024	22.28	-0.03	-0.13%	22.25	22.305	22.25	1,032,063
May 21 2024	22.31	0.06	0.27%	22.32	22.32	22.30	464,895
May 20 2024	22.25	-0.04	-0.18%	22.26	22.28	22.25	423,664
May 17 2024	22.29	-0.04	-0.18%	22.29	22.32	22.26	854,755
May 16 2024	22.33	-0.04	-0.18%	22.37	22.375	22.32	808,109
May 15 2024	22.37	0.16	0.72%	22.33	22.38	22.3017	599,975
May 14 2024	22.21	0.06	0.27%	22.20	22.23	22.18	734,700
May 13 2024	22.15	0.02	0.09%	22.17	22.18	22.15	345,139
May 10 2024	22.13	-0.06	-0.27%	22.16	22.165	22.12	449,483
May 09 2024	22.19	0.04	0.18%	22.15	22.21	22.13	403,570
May 08 2024	22.15	-0.04	-0.18%	22.14	22.165	22.13	482,276
May 07 2024	22.19	0.04	0.18%	22.20	22.245	22.17	862,737
May 06 2024	22.15	0.03	0.14%	22.15	22.1797	22.13	442,672
May 03 2024	22.12	0.11	0.50%	22.15	22.2249	22.075	431,848
May 02 2024	22.01	0.09	0.41%	21.92	22.025	21.91	1,459,258
May 01 2024	21.92	0.09	0.41%	21.87	21.98	21.85	614,457
Apr 30 2024	21.83	-0.20	-0.91%	21.86	21.91	21.82	483,955
Apr 29 2024	22.03	0.05	0.23%	22.03	22.05	22.01	526,669
Apr 26 2024	21.98	0.06	0.27%	21.96	21.99	21.94	604,537
Apr 25 2024	21.92	-0.07	-0.32%	21.87	21.94	21.86	691,354
Apr 24 2024	21.99	-0.05	-0.23%	22.03	22.03	21.95	632,841
Apr 23 2024	22.04	0.05	0.23%	21.98	22.079	21.9518	728,468
Apr 22 2024	21.99	0.05	0.23%	21.95	21.99	21.9401	336,989
Apr 19 2024	21.94	0.02	0.09%	21.96	21.9699	21.93	308,541
Apr 18 2024	21.92	-0.08	-0.36%	21.99	21.99	21.91	357,224
Apr 17 2024	22.00	0.11	0.50%	21.94	22.00	21.91	636,848
Apr 16 2024	21.89	-0.08	-0.36%	21.90	21.9077	21.84	618,953
Apr 15 2024	21.97	-0.12	-0.54%	22.02	22.02	21.93	385,367
Apr 12 2024	22.09	0.05	0.23%	22.12	22.125	22.08	435,624
Apr 11 2024	22.04	-0.04	-0.18%	22.08	22.0927	22.01	453,688
Apr 10 2024	22.08	-0.25	-1.12%	22.15	22.17	22.06	663,094
Apr 09 2024	22.33	0.09	0.40%	22.30	22.33	22.29	441,735
Apr 08 2024	22.24	-0.03	-0.13%	22.23	22.26	22.22	756,572
Apr 05 2024	22.27	-0.08	-0.36%	22.29	22.3276	22.26	436,025
Apr 04 2024	22.35	0.04	0.18%	22.34	22.35	22.30	593,599
Apr 03 2024	22.31	0.03	0.13%	22.25	22.31	22.2117	462,206
Apr 02 2024	22.28	-0.04	-0.18%	22.26	22.28	22.21	467,455
Apr 01 2024	22.32	-0.14	-0.62%	22.38	22.38	22.2821	683,323
Mar 28 2024	22.46	-0.02	-0.09%	22.35	22.475	22.335	599,728
Mar 27 2024	22.48	-0.01	-0.04%	22.41	22.48	22.39	332,705
Mar 26 2024	22.49	0.03	0.13%	22.48	22.50	22.46	388,364
Mar 25 2024	22.46	-0.06	-0.27%	22.50	22.505	22.46	462,659
Mar 22 2024	22.52	0.05	0.22%	22.53	22.53	22.50	885,860
Mar 21 2024	22.47	0.04	0.18%	22.48	22.53	22.44	602,365
Mar 20 2024	22.43	0.05	0.22%	22.38	22.46	22.365	621,156
Mar 19 2024	22.38	0.05	0.22%	22.33	22.3899	22.33	401,743
Mar 18 2024	22.33	-0.02	-0.09%	22.32	22.35	22.30	310,751
Mar 15 2024	22.35	0.01	0.04%	22.34	22.36	22.30	445,656
Mar 14 2024	22.34	-0.14	-0.62%	22.39	22.40	22.33	433,739
Mar 13 2024	22.48	-0.02	-0.09%	22.49	22.495	22.45	401,386
Mar 12 2024	22.50	-0.05	-0.20%	22.53	22.61	22.4601	499,139
Mar 11 2024	22.545	-0.01	-0.02%	22.55	22.56	22.52	812,234

Capital Group Fixed Inco...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions