Capital Group Fixed Income ETF Trust (CGCP)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 0.892060660125 | 22.42 | 22.62 | 22.38 | 601869 | 22.5243185 | SP |
| 4 | 0.24 | 1.07238605898 | 22.38 | 22.62 | 22.0998 | 750992 | 22.36529574 | SP |
| 12 | 0.59 | 2.67816613709 | 22.03 | 22.62 | 21.82 | 660522 | 22.25727797 | SP |
| 26 | 0.08 | 0.354924578527 | 22.54 | 23.39 | 21.82 | 604231 | 22.32827526 | SP |
| 52 | 0.22 | 0.982142857143 | 22.4 | 23.39 | 20.99 | 509108 | 22.24061047 | SP |
| 156 | -2.77 | -10.9098070106 | 25.39 | 25.829 | 20.99 | 341375 | 22.46820215 | SP |
| 260 | -2.77 | -10.9098070106 | 25.39 | 25.829 | 20.99 | 341375 | 22.46820215 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 22.62 | 0.09 | 0.40 | 22.55 | 22.62 | 22.53 | 469727 |
| 1721082600 | 22.53 | -0.04 | -0.18 | 22.54 | 22.57 | 22.52 | 462152 |
| 1720823400 | 22.57 | 0.06 | 0.27 | 22.52 | 22.58 | 22.51 | 828753 |
| 1720737000 | 22.51 | 0.1 | 0.45 | 22.55 | 22.55 | 22.5 | 573223 |
| 1720650600 | 22.41 | 0.01 | 0.04 | 22.42 | 22.425 | 22.38 | 675489 |
| 1720564200 | 22.4 | 0.01 | 0.04 | 22.38 | 22.4 | 22.34 | 826957 |
| 1720477800 | 22.39 | -0.01 | -0.04 | 22.39 | 22.41 | 22.36 | 503318 |
| 1720218600 | 22.4 | 0.1 | 0.45 | 22.36 | 22.41 | 22.33 | 515332 |
| 1720040640 | 22.3 | 0.13 | 0.59 | 22.22 | 22.3 | 22.21 | 239612 |
| 1719959400 | 22.17 | 0.05 | 0.23 | 22.19 | 22.19 | 22.13 | 640473 |
| 1719873000 | 22.12 | -0.1 | -0.45 | 22.14 | 22.18 | 22.0998 | 961855 |
| 1719613800 | 22.22 | -0.09 | -0.40 | 22.34 | 22.34 | 22.205 | 815240 |
| 1719527400 | 22.31 | -0.02 | -0.09 | 22.28 | 22.32 | 22.27 | 3212799 |
| 1719441000 | 22.33 | -0.15 | -0.67 | 22.38 | 22.38 | 22.33 | 519977 |
| 1719354600 | 22.48 | 0.05 | 0.22 | 22.46 | 22.48 | 22.4 | 787348 |
| 1719268200 | 22.43 | 0.03 | 0.13 | 22.42 | 22.4399 | 22.4 | 389462 |
| 1719009000 | 22.4 | 0 | 0.00 | 22.46 | 22.46 | 22.375 | 460963 |
| 1718922600 | 22.4 | -0.05 | -0.22 | 22.38 | 22.41 | 22.36 | 635177 |
| 1718749800 | 22.45 | 0.09 | 0.40 | 22.39 | 22.465 | 22.3805 | 544120 |
| 1718663400 | 22.36 | -0.09 | -0.40 | 22.37 | 22.375 | 22.33 | 361187 |
| 1718404200 | 22.45 | 0.01 | 0.04 | 22.42 | 22.4568 | 22.415 | 1184591 |
| 1718317800 | 22.44 | 0.11 | 0.49 | 22.42 | 22.465 | 22.39 | 797860 |
| 1718231400 | 22.33 | 0.09 | 0.40 | 22.4 | 22.44 | 22.33 | 440206 |
| 1718145000 | 22.24 | 0.07 | 0.32 | 22.21 | 22.26 | 22.17 | 562683 |
| 1718058600 | 22.17 | -0.02 | -0.09 | 22.17 | 22.19 | 22.14 | 485272 |
| 1717799400 | 22.19 | -0.17 | -0.74 | 22.21 | 22.23 | 22.19 | 980573 |
| 1717713000 | 22.355 | 0 | 0.02 | 22.33 | 22.37 | 22.33 | 476816 |
| 1717626600 | 22.35 | 0.06 | 0.27 | 22.35 | 22.37 | 22.28 | 679165 |
| 1717540200 | 22.29 | 0.05 | 0.22 | 22.26 | 22.32 | 22.25 | 621471 |
| 1717453800 | 22.24 | 0.11 | 0.50 | 22.21 | 22.25 | 22.1469 | 636999 |
| 1717194600 | 22.13 | -0.01 | -0.05 | 22.09 | 22.13 | 22.08 | 552518 |
| 1717108200 | 22.14 | 0.09 | 0.41 | 22.11 | 22.15 | 22.11 | 478131 |
| 1717021800 | 22.05 | -0.08 | -0.36 | 22.08 | 22.08 | 22.024 | 752139 |
| 1716935400 | 22.13 | -0.1 | -0.45 | 22.29 | 22.29 | 22.13 | 383591 |
| 1716589800 | 22.23 | 0.04 | 0.18 | 22.2 | 22.23 | 22.16 | 303038 |
| 1716503400 | 22.19 | -0.09 | -0.40 | 22.29 | 22.29 | 22.185 | 559956 |
| 1716417000 | 22.28 | -0.03 | -0.13 | 22.25 | 22.305 | 22.25 | 1032063 |
| 1716330600 | 22.31 | 0.06 | 0.27 | 22.32 | 22.32 | 22.3 | 464895 |
| 1716244200 | 22.25 | -0.04 | -0.18 | 22.26 | 22.28 | 22.25 | 423664 |
| 1715985000 | 22.29 | -0.04 | -0.18 | 22.29 | 22.32 | 22.26 | 854755 |
| 1715898600 | 22.33 | -0.04 | -0.18 | 22.37 | 22.375 | 22.32 | 808109 |
| 1715812200 | 22.37 | 0.16 | 0.72 | 22.33 | 22.38 | 22.3017 | 599975 |
| 1715725800 | 22.21 | 0.06 | 0.27 | 22.2 | 22.23 | 22.18 | 734700 |
| 1715639400 | 22.15 | 0.02 | 0.09 | 22.17 | 22.18 | 22.15 | 345139 |
| 1715380200 | 22.13 | -0.06 | -0.27 | 22.16 | 22.165 | 22.12 | 449483 |
| 1715293800 | 22.19 | 0.04 | 0.18 | 22.15 | 22.21 | 22.13 | 403570 |
| 1715207400 | 22.15 | -0.04 | -0.18 | 22.14 | 22.165 | 22.13 | 482276 |
| 1715121000 | 22.19 | 0.04 | 0.18 | 22.2 | 22.245 | 22.17 | 862737 |
| 1715034600 | 22.15 | 0.03 | 0.14 | 22.15 | 22.1797 | 22.13 | 442672 |
| 1714775400 | 22.12 | 0.11 | 0.50 | 22.15 | 22.2249 | 22.075 | 431848 |
| 1714689000 | 22.01 | 0.09 | 0.41 | 21.92 | 22.025 | 21.91 | 1459258 |
| 1714602600 | 21.92 | 0.09 | 0.41 | 21.87 | 21.98 | 21.85 | 614457 |
| 1714516200 | 21.83 | -0.2 | -0.91 | 21.86 | 21.91 | 21.82 | 483955 |
| 1714429800 | 22.03 | 0.05 | 0.23 | 22.03 | 22.05 | 22.01 | 526669 |
| 1714170600 | 21.98 | 0.06 | 0.27 | 21.96 | 21.99 | 21.94 | 605677 |
| 1714084200 | 21.92 | -0.07 | -0.32 | 21.86 | 21.94 | 21.86 | 672850 |
| 1713997800 | 21.99 | -0.05 | -0.23 | 22.03 | 22.03 | 21.95 | 632841 |
| 1713911400 | 22.04 | 0.05 | 0.23 | 21.98 | 22.079 | 21.9518 | 728468 |
| 1713825000 | 21.99 | 0.05 | 0.23 | 21.95 | 21.99 | 21.9401 | 336989 |
| 1713565800 | 21.94 | 0.02 | 0.09 | 21.96 | 21.9699 | 21.93 | 308400 |
| 1713479400 | 21.92 | -0.08 | -0.36 | 21.99 | 21.99 | 21.91 | 357224 |
| 1713393000 | 22 | 0.11 | 0.50 | 21.94 | 22 | 21.91 | 636848 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
