Capital Group Core Balanced ETF (CGBL)
NYSEARCA: CGBL · Real-Time Price · USD
34.51
+0.13 (0.36%)
Sep 8, 2025, 10:53 AM - Market open

CGBL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202534.6234.6234.2334.3834.380.47%697,208
Sep 4, 202534.0534.2234.0234.2234.220.68%693,333
Sep 3, 202534.0834.0833.8933.9933.99-624,916
Sep 2, 202533.8333.9933.7533.9933.99-0.29%629,634
Aug 29, 202534.1534.1533.9734.0934.09-0.41%731,660
Aug 28, 202534.1334.2434.1034.2334.230.38%753,609
Aug 27, 202534.0134.1333.9734.1034.100.12%662,605
Aug 26, 202533.9234.0633.9034.0634.060.44%630,363
Aug 25, 202534.0034.0433.9133.9133.91-0.47%720,012
Aug 22, 202533.7934.1433.7334.0734.071.16%1,033,544
Aug 21, 202533.6733.7233.5833.6833.68-0.18%721,523
Aug 20, 202533.7933.7933.5633.7433.74-0.09%759,084
Aug 19, 202533.9233.9433.7333.7733.77-0.44%648,880
Aug 18, 202533.8933.9333.8433.9233.920.03%560,147
Aug 15, 202534.0934.0933.8933.9133.91-0.35%629,078
Aug 14, 202533.9934.0533.9234.0334.03-0.15%688,444
Aug 13, 202534.1734.1733.9834.0834.080.18%646,858
Aug 12, 202533.8234.0333.7934.0234.020.86%590,366
Aug 11, 202533.7333.7933.6833.7333.73-0.03%6,766,057
Aug 8, 202533.7133.7633.6633.7433.740.45%644,200
Aug 7, 202533.8233.8333.5133.5933.59-0.09%809,448
Aug 6, 202533.5833.6733.5033.6233.620.15%819,748
Aug 5, 202533.7033.7233.5033.5733.57-0.56%658,472
Aug 4, 202533.5533.7633.5333.7633.761.11%622,177
Aug 1, 202533.5233.5233.2533.3933.39-0.71%638,089
Jul 31, 202533.9534.0033.5833.6333.63-0.41%533,408
Jul 30, 202533.8633.9433.6933.7733.77-0.18%711,338
Jul 29, 202533.9333.9333.7733.8333.83-0.12%548,387
Jul 28, 202533.9433.9433.8133.8733.87-0.27%606,808
Jul 25, 202533.8633.9733.8333.9633.960.21%523,273
Jul 24, 202533.9433.9833.8833.8933.89-0.15%437,761
Jul 23, 202533.8433.9533.7333.9433.940.59%712,337
Jul 22, 202533.7233.7733.5633.7433.740.06%612,283
Jul 21, 202533.7633.8733.7033.7233.720.15%783,744
Jul 18, 202533.8433.8433.6333.6733.67-0.15%484,678
Jul 17, 202533.6133.7733.5933.7233.720.30%664,690
Jul 16, 202533.5333.6233.3333.6233.620.42%637,273
Jul 15, 202533.7133.7333.4733.4833.48-0.56%563,896
Jul 14, 202533.5833.6733.5233.6733.670.27%537,684
Jul 11, 202533.6033.6133.5233.5833.58-0.47%516,334
Jul 10, 202533.6833.7633.5933.7433.740.24%682,231
Jul 9, 202533.5533.6633.4933.6633.660.69%770,494
Jul 8, 202533.5233.5233.3733.4333.43-0.27%467,289
Jul 7, 202533.6233.6233.3833.5233.52-0.53%605,437
Jul 3, 202533.5633.7233.5533.7033.700.45%372,135
Jul 2, 202533.3633.5533.2833.5533.550.51%571,659
Jul 1, 202533.4033.4433.2933.3833.38-0.18%813,501
Jun 30, 202533.3833.4633.3033.4433.44-655,027
Jun 27, 202533.3333.5133.2933.4433.280.36%568,549
Jun 26, 202533.2333.3333.1533.3233.160.79%765,553