Capital Group Core Balanced ETF (CGBL)
NYSEARCA: CGBL · Real-Time Price · USD
33.61
-0.14 (-0.40%)
Jul 11, 2025, 2:44 PM - Market open
CGBL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |