American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Capital Group Conservative Equity ETF

CGCV Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

CGCV historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of CGCV by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
CGCV Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
CGCV Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
CGCV Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in CGCV holdings by institutional investors

Insider Trading

Quarterly net insider trading by CGCV's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for CGCV

Quiver Logo

No former government officials on record as having lobbied for CGCV

Revolving Door Dashboard
Corporate Lobbying

CGCV Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

CGCV Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
CGCV Income Statement
CGCV Balance Sheet
CGCV Cash Flow
U.S. Patents

New CGCV patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to CGCV from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
CGCV News

Recent insights relating to CGCV

CNBC Recommendations

Recent picks made for CGCV stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in CGCV

CGCV Analyst Ratings

CGCV Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
CGCV Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $CGCV stock a Buy, Sell, or Hold?

  • What is the price target for $CGCV stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

CGCV Top Shareholders
Shareholder
Shares Held
CGCV Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $CGCV stock?

  • Who owns the most shares of $CGCV stock?

  • What funds own $CGCV stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

CGCV Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view CGCV Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About CGCV

No description available

Capital Group Conservative Equity ETF (CGCV) Historical Stock Prices

Capital Group Conservative Equity ETF (CGCV) closed at $32.45 on September 23, 2026. Over the past year its adjusted close ranged from $29.37 to $33.85. Daily prices go back to June 27, 2024, 562 trading days in all.

  • 1 month-2.79%
  • 3 months+0.09%
  • Year to date+6.43%
  • 1 year+8.65%
  • 3 years—
  • 5 years—
  • Max+33.34%
See every congressional and insider trade on the CGCV price chart

Quiver Premium charts CGCV's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 23, 2026 32.60 32.62 32.40 32.45 32.45 285,351
Sep 22, 2026 32.71 32.71 32.57 32.65 32.65 283,381
Sep 21, 2026 32.55 32.72 32.45 32.67 32.67 234,414
Sep 18, 2026 32.47 32.47 32.31 32.42 32.42 190,214
Sep 17, 2026 32.57 32.57 32.36 32.50 32.50 218,920
Sep 16, 2026 32.55 32.59 32.14 32.30 32.30 267,938
Sep 15, 2026 32.63 32.63 32.41 32.48 32.48 279,612
Sep 14, 2026 32.69 32.75 32.57 32.66 32.66 243,920
Sep 11, 2026 32.89 32.90 32.73 32.74 32.74 155,920
Sep 10, 2026 32.65 32.71 32.55 32.56 32.56 260,742
Sep 9, 2026 32.87 32.87 32.68 32.74 32.74 179,851
Sep 8, 2026 33.00 33.03 32.87 32.90 32.90 181,568
Sep 4, 2026 33.13 33.17 33.05 33.09 33.09 259,875
Sep 3, 2026 33.14 33.25 33.00 33.20 33.20 192,634
Sep 2, 2026 33.04 33.13 32.96 33.04 33.04 228,439
Sep 1, 2026 33.10 33.12 32.93 32.97 32.97 223,161
Aug 31, 2026 33.18 33.18 33.05 33.09 33.09 277,206
Aug 28, 2026 33.41 33.42 33.23 33.28 33.28 242,903
Aug 27, 2026 33.31 33.37 33.23 33.31 33.31 296,391
Aug 26, 2026 33.36 33.47 33.35 33.39 33.39 729,802
Aug 25, 2026 33.43 33.43 33.28 33.35 33.35 250,740
Aug 24, 2026 33.33 33.39 33.30 33.38 33.38 143,329
Aug 21, 2026 33.36 33.43 33.31 33.33 33.33 217,494
Aug 20, 2026 33.34 33.49 33.20 33.23 33.23 269,904
Aug 19, 2026 33.54 33.62 33.43 33.44 33.44 233,714
Aug 18, 2026 33.46 33.49 33.41 33.44 33.44 221,323
Aug 17, 2026 33.58 33.59 33.44 33.45 33.45 524,542
Aug 14, 2026 33.72 33.72 33.62 33.65 33.65 356,753
Aug 13, 2026 33.85 33.97 33.75 33.79 33.79 247,740
Aug 12, 2026 33.84 33.84 33.70 33.79 33.79 196,057
Aug 11, 2026 33.86 33.88 33.73 33.76 33.76 263,300
Aug 10, 2026 33.85 33.91 33.76 33.81 33.81 278,098
Aug 7, 2026 33.71 33.86 33.64 33.85 33.85 145,984
Aug 6, 2026 33.92 33.92 33.66 33.72 33.72 300,007
Aug 5, 2026 33.96 33.96 33.70 33.77 33.77 212,954
Aug 4, 2026 33.39 33.83 33.32 33.77 33.77 228,243
Aug 3, 2026 33.27 33.35 33.23 33.33 33.33 206,514
Jul 31, 2026 33.15 33.20 32.88 33.11 33.11 330,552
Jul 30, 2026 33.11 33.18 32.85 33.13 33.13 355,660
Jul 29, 2026 33.31 33.35 32.92 32.95 32.95 343,057
Jul 28, 2026 33.25 33.48 33.25 33.27 33.27 197,350
Jul 27, 2026 33.21 33.29 33.05 33.12 33.12 167,668
Jul 24, 2026 32.92 33.15 32.90 33.05 33.05 290,867
Jul 23, 2026 32.74 32.91 32.74 32.86 32.86 311,034
Jul 22, 2026 32.84 32.96 32.84 32.93 32.93 236,424
Jul 21, 2026 32.85 32.90 32.68 32.83 32.83 272,537
Jul 20, 2026 32.96 33.01 32.70 32.74 32.74 312,899
Jul 17, 2026 32.96 33.14 32.84 32.88 32.88 297,967
Jul 16, 2026 32.92 33.11 32.91 33.11 33.11 189,115
Jul 15, 2026 32.86 32.95 32.80 32.90 32.90 269,260
Jul 14, 2026 33.02 33.10 32.84 32.84 32.84 654,052
Jul 13, 2026 33.07 33.12 32.97 32.98 32.98 200,571
Jul 10, 2026 32.99 33.10 32.88 33.09 33.09 227,482
Jul 9, 2026 32.87 33.02 32.87 32.96 32.96 288,969
Jul 8, 2026 32.91 32.91 32.77 32.81 32.81 409,692
Jul 7, 2026 33.15 33.16 32.99 33.04 33.04 231,249
Jul 6, 2026 33.11 33.15 32.88 33.01 33.01 1,272,201
Jul 2, 2026 32.91 33.04 32.76 32.97 32.97 319,155
Jul 1, 2026 32.80 32.91 32.67 32.80 32.80 315,106
Jun 30, 2026 32.86 32.91 32.73 32.82 32.82 720,015
Jun 29, 2026 32.78 32.93 32.69 32.92 32.92 299,967
Jun 26, 2026 32.51 32.74 32.47 32.60 32.60 197,051
Jun 25, 2026 32.57 32.84 32.50 32.56 32.56 226,408
Jun 24, 2026 32.31 32.55 32.28 32.42 32.42 296,930
Jun 23, 2026 32.08 32.30 32.05 32.24 32.24 2,083,557
Jun 22, 2026 32.34 32.41 32.25 32.25 32.25 239,664
Jun 18, 2026 32.43 32.43 32.25 32.30 32.30 351,789
Jun 17, 2026 32.46 32.55 32.04 32.16 32.16 261,126
Jun 16, 2026 32.50 32.60 32.40 32.46 32.46 293,957
Jun 15, 2026 32.57 32.62 32.44 32.47 32.47 276,955
Jun 12, 2026 32.28 32.40 32.12 32.35 32.35 238,484
Jun 11, 2026 31.93 32.30 31.85 32.17 32.17 186,057
Jun 10, 2026 32.07 32.17 31.77 31.77 31.77 217,882
Jun 9, 2026 32.03 32.17 31.67 32.04 32.04 242,592
Jun 8, 2026 32.09 32.13 31.87 31.87 31.87 239,366
Jun 5, 2026 32.25 32.26 31.92 31.93 31.93 257,466
Jun 4, 2026 32.17 32.32 32.14 32.31 32.31 202,767
Jun 3, 2026 32.21 32.32 32.13 32.16 32.16 202,807
Jun 2, 2026 32.02 32.25 32.02 32.24 32.24 307,846
Jun 1, 2026 32.13 32.14 31.95 32.01 32.01 304,256
May 29, 2026 32.19 32.24 32.12 32.20 32.20 357,677
May 28, 2026 32.17 32.30 32.10 32.22 32.22 392,267
May 27, 2026 32.20 32.23 32.10 32.17 32.17 190,410
May 26, 2026 32.28 32.31 32.13 32.16 32.16 243,215
May 22, 2026 32.11 32.22 32.09 32.16 32.16 211,362
May 21, 2026 31.79 32.03 31.73 31.98 31.98 384,933
May 20, 2026 31.72 31.91 31.69 31.89 31.89 212,557
May 19, 2026 31.71 31.85 31.66 31.69 31.69 264,585
May 18, 2026 31.76 31.85 31.67 31.85 31.85 167,288
May 15, 2026 31.94 31.94 31.71 31.71 31.71 259,674
May 14, 2026 31.89 32.05 31.87 32.00 32.00 171,299
May 13, 2026 31.61 31.75 31.49 31.71 31.71 298,217
May 12, 2026 31.56 31.71 31.39 31.66 31.66 184,470
May 11, 2026 31.41 31.58 31.41 31.55 31.55 165,922
May 8, 2026 31.58 31.58 31.40 31.43 31.43 197,481
May 7, 2026 31.73 31.73 31.43 31.49 31.49 279,946
May 6, 2026 31.60 31.80 31.60 31.74 31.74 296,215
May 5, 2026 31.40 31.53 31.32 31.45 31.45 512,689
May 4, 2026 31.44 31.52 31.24 31.28 31.28 240,772
May 1, 2026 31.63 31.70 31.46 31.49 31.49 219,208
Apr 30, 2026 31.18 31.57 31.16 31.54 31.54 374,021
Apr 29, 2026 31.16 31.16 31.04 31.13 31.13 295,531
Apr 28, 2026 31.14 31.15 31.02 31.12 31.12 298,249
Apr 27, 2026 31.10 31.25 31.08 31.10 31.10 240,444
Apr 24, 2026 31.29 31.30 31.11 31.20 31.20 152,594
Apr 23, 2026 31.09 31.29 31.03 31.26 31.26 266,183
Apr 22, 2026 31.07 31.11 30.96 31.04 31.04 576,511
Apr 21, 2026 31.17 31.21 30.85 30.87 30.87 506,690
Apr 20, 2026 31.29 31.32 31.14 31.20 31.20 374,990
Apr 17, 2026 31.15 31.37 31.15 31.28 31.28 424,234
Apr 16, 2026 31.03 31.05 30.93 31.04 31.04 296,152
Apr 15, 2026 31.08 31.08 30.90 31.01 31.01 252,901
Apr 14, 2026 30.95 31.09 30.88 31.07 31.07 351,818
Apr 13, 2026 30.72 31.00 30.68 30.96 30.96 260,663
Apr 10, 2026 31.03 31.03 30.76 30.80 30.80 425,926
Apr 9, 2026 30.70 31.02 30.70 30.93 30.93 187,806
Apr 8, 2026 30.57 30.79 30.51 30.79 30.79 235,191
Apr 7, 2026 29.99 30.06 29.84 30.06 30.06 229,431
Apr 6, 2026 29.84 29.98 29.79 29.98 29.98 383,857
Apr 2, 2026 29.61 29.96 29.59 29.83 29.83 492,637
Apr 1, 2026 29.90 29.96 29.80 29.86 29.86 421,543
Mar 31, 2026 29.56 29.82 29.41 29.81 29.81 331,646
Mar 30, 2026 29.67 29.67 29.27 29.37 29.37 213,288
Mar 27, 2026 29.65 29.68 29.34 29.41 29.41 324,107
Mar 26, 2026 29.97 30.07 29.70 29.73 29.73 153,565
Mar 25, 2026 30.19 30.23 30.00 30.11 30.11 228,603
Mar 24, 2026 29.74 30.14 29.73 29.96 29.96 784,258
Mar 23, 2026 30.10 30.24 29.93 29.94 29.94 276,643
Mar 20, 2026 30.04 30.11 29.58 29.67 29.67 258,073
Mar 19, 2026 29.98 30.20 29.89 30.08 30.08 404,236
Mar 18, 2026 30.48 30.48 30.07 30.08 30.08 375,873
Mar 17, 2026 30.82 30.85 30.58 30.58 30.58 297,861
Mar 16, 2026 30.64 30.74 30.56 30.65 30.65 409,036
Mar 13, 2026 30.60 30.75 30.34 30.39 30.39 185,907
Mar 12, 2026 30.64 30.68 30.43 30.45 30.45 244,089
Mar 11, 2026 30.93 30.93 30.71 30.81 30.81 309,042
Mar 10, 2026 31.04 31.23 30.91 30.96 30.96 712,019
Mar 9, 2026 30.75 31.13 30.49 31.07 31.07 306,465
Mar 6, 2026 30.97 31.00 30.70 30.90 30.90 249,642
Mar 5, 2026 31.36 31.49 31.00 31.23 31.23 301,409
Mar 4, 2026 31.55 31.61 31.32 31.53 31.53 196,627
Mar 3, 2026 31.45 31.57 31.11 31.49 31.49 395,589
Mar 2, 2026 31.76 31.96 31.69 31.86 31.86 294,496
Feb 27, 2026 31.60 31.91 31.60 31.90 31.90 267,071
Feb 26, 2026 31.90 31.93 31.62 31.80 31.80 298,763
Feb 25, 2026 31.78 31.88 31.66 31.88 31.88 401,498
Feb 24, 2026 31.59 31.75 31.52 31.71 31.71 308,938
Feb 23, 2026 31.73 31.89 31.57 31.65 31.65 260,851
Feb 20, 2026 31.57 31.82 31.57 31.82 31.82 346,671
Feb 19, 2026 31.59 31.67 31.50 31.63 31.63 237,824
Feb 18, 2026 31.76 31.85 31.62 31.70 31.70 274,275
Feb 17, 2026 31.64 31.74 31.48 31.69 31.69 289,301
Feb 13, 2026 31.60 31.82 31.56 31.66 31.66 336,793
Feb 12, 2026 31.87 31.95 31.54 31.57 31.57 265,385
Feb 11, 2026 31.78 31.84 31.66 31.80 31.80 347,392
Feb 10, 2026 31.70 31.77 31.64 31.66 31.66 228,261
Feb 9, 2026 31.57 31.69 31.50 31.66 31.66 325,864
Feb 6, 2026 31.27 31.62 31.27 31.60 31.60 555,504
Feb 5, 2026 31.20 31.25 31.00 31.06 31.06 583,378
Feb 4, 2026 31.25 31.33 31.12 31.28 31.28 381,721
Feb 3, 2026 31.20 31.30 30.91 31.11 31.11 715,840
Feb 2, 2026 31.05 31.18 31.05 31.17 31.17 300,488
Jan 30, 2026 30.94 31.09 30.80 31.09 31.09 239,110
Jan 29, 2026 31.10 31.11 30.75 30.98 30.98 264,102
Jan 28, 2026 31.28 31.30 31.01 31.08 31.08 256,406
Jan 27, 2026 31.12 31.23 31.08 31.22 31.22 197,598
Jan 26, 2026 30.98 31.12 30.98 31.08 31.08 223,685
Jan 23, 2026 30.84 30.93 30.77 30.93 30.93 443,369
Jan 22, 2026 31.01 31.04 30.85 30.86 30.86 552,457
Jan 21, 2026 30.79 31.01 30.66 30.92 30.92 376,919
Jan 20, 2026 30.89 30.98 30.62 30.65 30.65 341,845
Jan 16, 2026 31.19 31.33 31.16 31.28 31.28 261,583
Jan 15, 2026 31.29 31.30 31.16 31.19 31.19 347,970
Jan 14, 2026 30.98 31.07 30.90 31.06 31.06 466,080
Jan 13, 2026 31.21 31.21 30.96 31.06 31.06 362,470
Jan 12, 2026 30.97 31.16 30.95 31.14 31.14 458,200
Jan 9, 2026 30.88 31.08 30.85 31.06 31.06 561,276
Jan 8, 2026 30.71 30.89 30.71 30.77 30.77 924,266
Jan 7, 2026 30.98 31.02 30.69 30.72 30.72 304,259
Jan 6, 2026 30.76 31.00 30.76 31.00 31.00 421,133
Jan 5, 2026 30.73 30.82 30.63 30.78 30.78 326,186
Jan 2, 2026 30.58 30.75 30.48 30.67 30.67 351,677
Dec 31, 2025 30.71 30.81 30.47 30.49 30.49 382,881
Dec 30, 2025 30.76 30.88 30.66 30.67 30.67 240,673
Dec 29, 2025 30.73 30.77 30.66 30.69 30.69 453,472
Dec 26, 2025$0.138 dividend 30.76 30.84 30.68 30.77 30.77 175,234
Dec 24, 2025 30.80 30.92 30.79 30.90 30.76 193,259
Dec 23, 2025 30.66 30.79 30.66 30.75 30.61 491,123
Dec 22, 2025 30.59 30.69 30.53 30.69 30.55 1,394,944
Dec 19, 2025 30.39 30.58 30.39 30.48 30.34 279,759
Dec 18, 2025 30.46 30.52 30.27 30.35 30.21 266,720
Dec 17, 2025 30.44 30.44 30.17 30.21 30.08 363,044
Dec 16, 2025 30.53 30.53 30.27 30.40 30.26 964,809
Dec 15, 2025 30.70 30.70 30.48 30.56 30.42 307,871
Dec 12, 2025 30.67 30.67 30.43 30.50 30.37 380,633
Dec 11, 2025 30.54 30.76 30.49 30.73 30.60 418,744
Dec 10, 2025 30.33 30.64 30.27 30.59 30.45 335,974
Dec 9, 2025 30.45 30.54 30.32 30.34 30.20 558,098
Dec 8, 2025 30.59 30.59 30.39 30.43 30.29 176,343
Dec 5, 2025 30.59 30.66 30.48 30.51 30.37 331,708
Dec 4, 2025 30.62 30.64 30.48 30.56 30.42 144,378
Dec 3, 2025 30.40 30.59 30.37 30.56 30.42 258,275
Dec 2, 2025 30.46 30.49 30.32 30.40 30.26 192,983
Dec 1, 2025 30.59 30.65 30.40 30.41 30.27 194,659
Nov 28, 2025 30.65 30.81 30.64 30.80 30.66 71,335
Nov 26, 2025 30.48 30.71 30.44 30.64 30.50 483,085
Nov 25, 2025 30.13 30.43 30.01 30.39 30.25 420,514
Nov 24, 2025 29.80 30.05 29.75 30.01 29.88 352,523
Nov 21, 2025 29.56 29.91 29.50 29.76 29.63 422,932
Nov 20, 2025 30.06 30.22 29.49 29.52 29.39 441,049
Nov 19, 2025 29.73 29.94 29.68 29.82 29.69 302,675
Nov 18, 2025 29.78 29.93 29.64 29.79 29.66 394,615
Nov 17, 2025 30.05 30.15 29.78 29.89 29.75 409,784
Nov 14, 2025 29.93 30.18 29.84 30.10 29.97 283,714
Nov 13, 2025 30.39 30.40 30.05 30.10 29.97 350,748
Nov 12, 2025 30.42 30.49 30.39 30.44 30.30 287,357
Nov 11, 2025 30.20 30.40 30.17 30.37 30.23 158,749
Nov 10, 2025 30.06 30.21 29.94 30.17 30.04 235,315
Nov 7, 2025 29.74 29.95 29.61 29.95 29.82 213,434
Nov 6, 2025 29.85 29.89 29.72 29.77 29.64 235,209
Nov 5, 2025 29.75 29.98 29.75 29.88 29.75 322,348
Nov 4, 2025 29.75 29.90 29.69 29.77 29.64 315,984
Nov 3, 2025 30.01 30.01 29.70 29.92 29.79 533,935
Oct 31, 2025 30.08 30.09 29.87 30.01 29.88 347,887
Oct 30, 2025 30.25 30.33 30.12 30.13 30.00 372,640
Oct 29, 2025 30.55 30.55 30.28 30.42 30.28 376,093
Oct 28, 2025 30.80 30.80 30.61 30.62 30.48 876,690
Oct 27, 2025 30.66 30.70 30.55 30.69 30.55 383,740
Oct 24, 2025 30.53 30.55 30.47 30.49 30.35 728,904
Oct 23, 2025 30.26 30.40 30.24 30.34 30.20 149,209
Oct 22, 2025 30.34 30.34 30.09 30.22 30.09 310,247
Oct 21, 2025 30.30 30.40 30.25 30.29 30.16 299,839
Oct 20, 2025 30.17 30.30 30.16 30.27 30.14 244,265
Oct 17, 2025 29.92 30.08 29.84 30.03 29.90 271,526
Oct 16, 2025 30.24 30.24 29.84 29.94 29.81 224,315
Oct 15, 2025 30.24 30.36 29.93 30.15 30.02 442,148
Oct 14, 2025 29.76 30.17 29.69 30.07 29.94 216,317
Oct 13, 2025 29.88 30.04 29.85 29.96 29.83 218,300
Oct 10, 2025 30.24 30.28 29.58 29.60 29.47 245,699
Oct 9, 2025 30.35 30.38 30.12 30.19 30.05 181,316
Oct 8, 2025 30.37 30.41 30.27 30.37 30.23 160,326
Oct 7, 2025 30.43 30.43 30.23 30.32 30.18 204,479
Oct 6, 2025 30.37 30.38 30.24 30.36 30.22 200,925
Oct 3, 2025 30.25 30.43 30.24 30.32 30.18 157,212
Oct 2, 2025 30.30 30.30 30.11 30.20 30.07 118,598
Oct 1, 2025 30.03 30.28 30.02 30.24 30.11 216,055
Sep 30, 2025$0.089 dividend 29.93 30.11 29.86 30.11 29.98 206,888
Sep 29, 2025 30.14 30.14 29.96 30.02 29.80 117,625
Sep 26, 2025 29.98 30.05 29.89 30.00 29.78 132,216
Sep 25, 2025 30.02 30.02 29.75 29.83 29.61 133,359
Sep 24, 2025 30.16 30.16 30.02 30.07 29.85 185,088
Sep 23, 2025 30.14 30.21 30.05 30.09 29.87 160,249

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Capital Group Conservative Equity ETF Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at CGCV, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation