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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 5, 2025 | 34.62 | 34.62 | 34.23 | 34.38 | 34.38 | 0.47% | 697,208 |
Sep 4, 2025 | 34.05 | 34.22 | 34.02 | 34.22 | 34.22 | 0.68% | 693,333 |
Sep 3, 2025 | 34.08 | 34.08 | 33.89 | 33.99 | 33.99 | - | 624,916 |
Sep 2, 2025 | 33.83 | 33.99 | 33.75 | 33.99 | 33.99 | -0.29% | 629,634 |
Aug 29, 2025 | 34.15 | 34.15 | 33.97 | 34.09 | 34.09 | -0.41% | 731,660 |
Aug 28, 2025 | 34.13 | 34.24 | 34.10 | 34.23 | 34.23 | 0.38% | 753,609 |
Aug 27, 2025 | 34.01 | 34.13 | 33.97 | 34.10 | 34.10 | 0.12% | 662,605 |
Aug 26, 2025 | 33.92 | 34.06 | 33.90 | 34.06 | 34.06 | 0.44% | 630,363 |
Aug 25, 2025 | 34.00 | 34.04 | 33.91 | 33.91 | 33.91 | -0.47% | 720,012 |
Aug 22, 2025 | 33.79 | 34.14 | 33.73 | 34.07 | 34.07 | 1.16% | 1,033,544 |
Aug 21, 2025 | 33.67 | 33.72 | 33.58 | 33.68 | 33.68 | -0.18% | 721,523 |
Aug 20, 2025 | 33.79 | 33.79 | 33.56 | 33.74 | 33.74 | -0.09% | 759,084 |
Aug 19, 2025 | 33.92 | 33.94 | 33.73 | 33.77 | 33.77 | -0.44% | 648,880 |
Aug 18, 2025 | 33.89 | 33.93 | 33.84 | 33.92 | 33.92 | 0.03% | 560,147 |
Aug 15, 2025 | 34.09 | 34.09 | 33.89 | 33.91 | 33.91 | -0.35% | 629,078 |
Aug 14, 2025 | 33.99 | 34.05 | 33.92 | 34.03 | 34.03 | -0.15% | 688,444 |
Aug 13, 2025 | 34.17 | 34.17 | 33.98 | 34.08 | 34.08 | 0.18% | 646,858 |
Aug 12, 2025 | 33.82 | 34.03 | 33.79 | 34.02 | 34.02 | 0.86% | 590,366 |
Aug 11, 2025 | 33.73 | 33.79 | 33.68 | 33.73 | 33.73 | -0.03% | 6,766,057 |
Aug 8, 2025 | 33.71 | 33.76 | 33.66 | 33.74 | 33.74 | 0.45% | 644,200 |
Aug 7, 2025 | 33.82 | 33.83 | 33.51 | 33.59 | 33.59 | -0.09% | 809,448 |
Aug 6, 2025 | 33.58 | 33.67 | 33.50 | 33.62 | 33.62 | 0.15% | 819,748 |
Aug 5, 2025 | 33.70 | 33.72 | 33.50 | 33.57 | 33.57 | -0.56% | 658,472 |
Aug 4, 2025 | 33.55 | 33.76 | 33.53 | 33.76 | 33.76 | 1.11% | 622,177 |
Aug 1, 2025 | 33.52 | 33.52 | 33.25 | 33.39 | 33.39 | -0.71% | 638,089 |
Jul 31, 2025 | 33.95 | 34.00 | 33.58 | 33.63 | 33.63 | -0.41% | 533,408 |
Jul 30, 2025 | 33.86 | 33.94 | 33.69 | 33.77 | 33.77 | -0.18% | 711,338 |
Jul 29, 2025 | 33.93 | 33.93 | 33.77 | 33.83 | 33.83 | -0.12% | 548,387 |
Jul 28, 2025 | 33.94 | 33.94 | 33.81 | 33.87 | 33.87 | -0.27% | 606,808 |
Jul 25, 2025 | 33.86 | 33.97 | 33.83 | 33.96 | 33.96 | 0.21% | 523,273 |
Jul 24, 2025 | 33.94 | 33.98 | 33.88 | 33.89 | 33.89 | -0.15% | 437,761 |
Jul 23, 2025 | 33.84 | 33.95 | 33.73 | 33.94 | 33.94 | 0.59% | 712,337 |
Jul 22, 2025 | 33.72 | 33.77 | 33.56 | 33.74 | 33.74 | 0.06% | 612,283 |
Jul 21, 2025 | 33.76 | 33.87 | 33.70 | 33.72 | 33.72 | 0.15% | 783,744 |
Jul 18, 2025 | 33.84 | 33.84 | 33.63 | 33.67 | 33.67 | -0.15% | 484,678 |
Jul 17, 2025 | 33.61 | 33.77 | 33.59 | 33.72 | 33.72 | 0.30% | 664,690 |
Jul 16, 2025 | 33.53 | 33.62 | 33.33 | 33.62 | 33.62 | 0.42% | 637,273 |
Jul 15, 2025 | 33.71 | 33.73 | 33.47 | 33.48 | 33.48 | -0.56% | 563,896 |
Jul 14, 2025 | 33.58 | 33.67 | 33.52 | 33.67 | 33.67 | 0.27% | 537,684 |
Jul 11, 2025 | 33.60 | 33.61 | 33.52 | 33.58 | 33.58 | -0.47% | 516,334 |
Jul 10, 2025 | 33.68 | 33.76 | 33.59 | 33.74 | 33.74 | 0.24% | 682,231 |
Jul 9, 2025 | 33.55 | 33.66 | 33.49 | 33.66 | 33.66 | 0.69% | 770,494 |
Jul 8, 2025 | 33.52 | 33.52 | 33.37 | 33.43 | 33.43 | -0.27% | 467,289 |
Jul 7, 2025 | 33.62 | 33.62 | 33.38 | 33.52 | 33.52 | -0.53% | 605,437 |
Jul 3, 2025 | 33.56 | 33.72 | 33.55 | 33.70 | 33.70 | 0.45% | 372,135 |
Jul 2, 2025 | 33.36 | 33.55 | 33.28 | 33.55 | 33.55 | 0.51% | 571,659 |
Jul 1, 2025 | 33.40 | 33.44 | 33.29 | 33.38 | 33.38 | -0.18% | 813,501 |
Jun 30, 2025 | 33.38 | 33.46 | 33.30 | 33.44 | 33.44 | - | 655,027 |
Jun 27, 2025 | 33.33 | 33.51 | 33.29 | 33.44 | 33.28 | 0.36% | 568,549 |
Jun 26, 2025 | 33.23 | 33.33 | 33.15 | 33.32 | 33.16 | 0.79% | 765,553 |