Capital Group Core Balanced ETF (CGBL)
NYSEARCA: CGBL · Real-Time Price · USD
33.58
-0.16 (-0.47%)
At close: Jul 11, 2025, 4:00 PM
33.58
0.00 (0.00%)
After-hours: Jul 11, 2025, 4:10 PM EDT

CGBL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 33.60 33.61 33.52 33.57 - -0.50% 209,287
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
Jun 25, 2025 33.15 33.15 32.98 33.06 32.90 -0.15% 1,348,645
Jun 24, 2025 32.98 33.12 32.86 33.11 32.95 0.98% 1,262,836
Jun 23, 2025 32.58 32.79 32.46 32.79 32.63 0.68% 463,763
Jun 20, 2025 32.72 32.76 32.50 32.57 32.41 -0.18% 812,415
Jun 18, 2025 32.64 32.76 32.57 32.63 32.47 -0.06% 480,725
Jun 17, 2025 32.69 32.73 32.57 32.65 32.49 -0.34% 856,338
Jun 16, 2025 32.76 32.94 32.67 32.76 32.60 0.40% 489,350
Jun 13, 2025 32.71 32.84 32.55 32.63 32.47 -1.06% 538,089
Jun 12, 2025 32.76 32.98 32.73 32.98 32.82 0.55% 406,485
Jun 11, 2025 32.76 32.87 32.69 32.80 32.64 0.31% 651,812
Jun 10, 2025 32.67 32.70 32.53 32.70 32.54 0.25% 460,424
Jun 9, 2025 32.64 32.68 32.56 32.62 32.46 0.03% 487,215
Jun 6, 2025 32.68 32.71 32.54 32.61 32.45 0.22% 702,640
Jun 5, 2025 32.71 32.74 32.52 32.54 32.38 -0.34% 674,283
Jun 4, 2025 32.63 32.73 32.62 32.65 32.49 0.34% 456,091
Jun 3, 2025 32.40 32.54 32.33 32.54 32.38 0.43% 503,330
Jun 2, 2025 32.21 32.40 32.11 32.40 32.24 0.53% 406,622
May 30, 2025 32.19 32.25 31.97 32.23 32.07 0.16% 337,205
May 29, 2025 32.27 32.27 32.03 32.18 32.02 0.37% 678,623
May 28, 2025 32.15 32.19 32.02 32.06 31.90 -0.25% 531,714
May 27, 2025 31.91 32.16 31.84 32.14 31.98 1.45% 550,257
May 23, 2025 31.52 31.76 31.52 31.68 31.53 -0.13% 769,920
May 22, 2025 31.66 31.82 31.60 31.72 31.57 0.13% 386,674
May 21, 2025 31.95 32.01 31.64 31.68 31.53 -1.25% 650,325
May 20, 2025 32.01 32.08 31.96 32.08 31.92 -0.16% 504,951
May 19, 2025 31.78 32.13 31.78 32.13 31.97 0.31% 510,626
May 16, 2025 32.03 32.03 31.81 32.03 31.87 0.44% 396,320
May 15, 2025 31.72 31.89 31.66 31.89 31.73 0.50% 754,823
May 14, 2025 31.92 31.92 31.69 31.73 31.58 -0.38% 722,186
May 13, 2025 31.75 31.93 31.74 31.85 31.69 0.41% 664,729
May 12, 2025 31.75 31.75 31.55 31.72 31.57 1.57% 646,534
May 9, 2025 31.35 31.36 31.18 31.23 31.08 -0.06% 470,505
May 8, 2025 31.36 31.44 31.17 31.25 31.10 0.16% 495,254
May 7, 2025 31.25 31.26 31.05 31.20 31.05 0.42% 441,468
May 6, 2025 31.12 31.20 31.00 31.07 30.92 -0.77% 601,316
May 5, 2025 31.27 31.40 31.24 31.31 31.16 -0.10% 406,235
May 2, 2025 31.37 31.39 31.24 31.34 31.19 0.84% 346,672
May 1, 2025 31.24 31.28 31.06 31.08 30.93 0.23% 747,342
Apr 30, 2025 30.68 31.06 30.51 31.01 30.86 0.23% 632,386