Capital Group Core Balanced ETF (CGBL)
NYSEARCA: CGBL · Real-Time Price · USD
31.34
+0.26 (0.84%)
May 2, 2025, 4:00 PM EDT - Market closed
CGBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 31.37 | 31.39 | 31.24 | 31.34 | 31.34 | 0.84% | 346,672 |
| May 1, 2025 | 31.24 | 31.28 | 31.06 | 31.08 | 31.08 | 0.23% | 747,342 |
| Apr 30, 2025 | 30.68 | 31.06 | 30.51 | 31.01 | 31.01 | 0.23% | 632,386 |
| Apr 29, 2025 | 30.83 | 31.01 | 30.80 | 30.94 | 30.94 | 0.23% | 426,562 |
| Apr 28, 2025 | 30.81 | 30.90 | 30.66 | 30.87 | 30.87 | 0.32% | 369,351 |
| Apr 25, 2025 | 30.72 | 30.79 | 30.55 | 30.77 | 30.77 | 0.23% | 1,210,450 |
| Apr 24, 2025 | 30.40 | 30.72 | 30.30 | 30.70 | 30.70 | 1.39% | 655,396 |
| Apr 23, 2025 | 30.63 | 30.67 | 30.23 | 30.28 | 30.28 | 1.17% | 673,150 |
| Apr 22, 2025 | 29.85 | 30.00 | 29.69 | 29.93 | 29.93 | 1.49% | 513,216 |
| Apr 21, 2025 | 29.79 | 29.79 | 29.28 | 29.49 | 29.49 | -1.44% | 1,046,734 |
| Apr 17, 2025 | 30.13 | 30.13 | 29.84 | 29.92 | 29.92 | -0.10% | 695,632 |
| Apr 16, 2025 | 30.07 | 30.21 | 29.75 | 29.95 | 29.95 | -0.99% | 673,696 |
| Apr 15, 2025 | 30.29 | 30.40 | 30.20 | 30.25 | 30.25 | 0.13% | 658,208 |
| Apr 14, 2025 | 30.48 | 30.48 | 30.00 | 30.21 | 30.21 | 0.67% | 612,971 |
| Apr 11, 2025 | 29.60 | 30.04 | 29.41 | 30.01 | 30.01 | 1.35% | 681,826 |
| Apr 10, 2025 | 29.81 | 29.90 | 29.09 | 29.61 | 29.61 | -2.31% | 852,756 |
| Apr 9, 2025 | 28.48 | 30.40 | 28.40 | 30.31 | 30.31 | 5.79% | 874,878 |
| Apr 8, 2025 | 29.89 | 29.89 | 28.39 | 28.65 | 28.65 | -1.07% | 910,239 |
| Apr 7, 2025 | 28.40 | 29.64 | 28.22 | 28.96 | 28.96 | -0.52% | 1,482,679 |
| Apr 4, 2025 | 29.72 | 29.84 | 29.06 | 29.11 | 29.11 | -3.83% | 1,317,856 |
| Apr 3, 2025 | 30.57 | 30.65 | 30.25 | 30.27 | 30.27 | -2.92% | 830,990 |
| Apr 2, 2025 | 30.90 | 31.22 | 30.90 | 31.18 | 31.18 | 0.32% | 710,540 |
| Apr 1, 2025 | 30.96 | 31.12 | 30.83 | 31.08 | 31.08 | 0.32% | 597,858 |
| Mar 31, 2025 | 30.68 | 31.03 | 30.53 | 30.98 | 30.98 | - | 614,939 |
| Mar 28, 2025 | 31.27 | 31.31 | 30.93 | 30.98 | 30.86 | -1.05% | 479,810 |
| Mar 27, 2025 | 31.38 | 31.44 | 31.26 | 31.31 | 31.19 | -0.35% | 757,307 |
| Mar 26, 2025 | 31.71 | 31.71 | 31.37 | 31.42 | 31.30 | -0.91% | 636,026 |
| Mar 25, 2025 | 31.73 | 31.75 | 31.64 | 31.71 | 31.58 | 0.16% | 704,454 |
| Mar 24, 2025 | 31.64 | 31.71 | 31.59 | 31.66 | 31.54 | 0.86% | 698,438 |
| Mar 21, 2025 | 31.25 | 31.41 | 31.19 | 31.39 | 31.27 | -0.13% | 726,582 |
| Mar 20, 2025 | 31.36 | 31.59 | 31.36 | 31.43 | 31.31 | -0.03% | 538,401 |
| Mar 19, 2025 | 31.24 | 31.55 | 31.14 | 31.44 | 31.32 | 0.93% | 535,539 |
| Mar 18, 2025 | 31.28 | 31.28 | 31.04 | 31.15 | 31.03 | -0.61% | 501,177 |
| Mar 17, 2025 | 31.09 | 31.39 | 31.09 | 31.34 | 31.22 | 0.61% | 561,487 |
| Mar 14, 2025 | 31.07 | 31.16 | 30.91 | 31.15 | 31.03 | 1.10% | 640,621 |
| Mar 13, 2025 | 31.06 | 31.07 | 30.72 | 30.81 | 30.69 | -0.74% | 475,836 |
| Mar 12, 2025 | 31.13 | 31.16 | 30.87 | 31.04 | 30.92 | 0.45% | 648,604 |
| Mar 11, 2025 | 30.92 | 31.12 | 30.77 | 30.90 | 30.78 | -0.26% | 845,947 |
| Mar 10, 2025 | 31.20 | 31.30 | 30.78 | 30.98 | 30.86 | -1.59% | 996,245 |
| Mar 7, 2025 | 31.42 | 31.52 | 31.11 | 31.48 | 31.36 | 0.32% | 944,309 |
| Mar 6, 2025 | 31.31 | 31.61 | 31.28 | 31.38 | 31.26 | -1.20% | 887,750 |
| Mar 5, 2025 | 31.50 | 31.82 | 31.43 | 31.76 | 31.63 | 0.89% | 600,094 |
| Mar 4, 2025 | 31.61 | 31.76 | 31.28 | 31.48 | 31.36 | -0.88% | 863,271 |
| Mar 3, 2025 | 32.24 | 32.24 | 31.62 | 31.76 | 31.63 | -0.94% | 873,749 |
| Feb 28, 2025 | 31.87 | 32.06 | 31.66 | 32.06 | 31.93 | 0.91% | 565,610 |
| Feb 27, 2025 | 32.22 | 32.26 | 31.75 | 31.77 | 31.64 | -1.03% | 469,096 |
| Feb 26, 2025 | 32.15 | 32.24 | 32.01 | 32.10 | 31.97 | 0.38% | 600,714 |
| Feb 25, 2025 | 32.08 | 32.09 | 31.77 | 31.98 | 31.85 | -0.09% | 723,604 |
| Feb 24, 2025 | 32.16 | 32.20 | 31.96 | 32.01 | 31.88 | -0.34% | 556,161 |
| Feb 21, 2025 | 32.54 | 32.54 | 32.08 | 32.12 | 31.99 | -1.02% | 460,967 |