Capital Group Core Balanced ETF (CGBL)
NYSEARCA: CGBL · Real-Time Price · USD
30.98
-0.33 (-1.05%)
At close: Mar 28, 2025, 4:00 PM
30.44
-0.54 (-1.75%)
After-hours: Mar 28, 2025, 8:00 PM EDT
CGBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 31.27 | 31.31 | 30.93 | 30.98 | 30.98 | -1.05% | 479,810 |
| Mar 27, 2025 | 31.38 | 31.44 | 31.26 | 31.31 | 31.31 | -0.35% | 757,307 |
| Mar 26, 2025 | 31.71 | 31.71 | 31.37 | 31.42 | 31.42 | -0.91% | 636,026 |
| Mar 25, 2025 | 31.73 | 31.75 | 31.64 | 31.71 | 31.71 | 0.16% | 704,454 |
| Mar 24, 2025 | 31.64 | 31.71 | 31.59 | 31.66 | 31.66 | 0.86% | 698,438 |
| Mar 21, 2025 | 31.25 | 31.41 | 31.19 | 31.39 | 31.39 | -0.13% | 726,582 |
| Mar 20, 2025 | 31.36 | 31.59 | 31.36 | 31.43 | 31.43 | -0.03% | 538,401 |
| Mar 19, 2025 | 31.24 | 31.55 | 31.14 | 31.44 | 31.44 | 0.93% | 535,539 |
| Mar 18, 2025 | 31.28 | 31.28 | 31.04 | 31.15 | 31.15 | -0.61% | 501,177 |
| Mar 17, 2025 | 31.09 | 31.39 | 31.09 | 31.34 | 31.34 | 0.61% | 561,487 |
| Mar 14, 2025 | 31.07 | 31.16 | 30.91 | 31.15 | 31.15 | 1.10% | 640,621 |
| Mar 13, 2025 | 31.06 | 31.07 | 30.72 | 30.81 | 30.81 | -0.74% | 475,836 |
| Mar 12, 2025 | 31.13 | 31.16 | 30.87 | 31.04 | 31.04 | 0.45% | 648,604 |
| Mar 11, 2025 | 30.92 | 31.12 | 30.77 | 30.90 | 30.90 | -0.26% | 845,947 |
| Mar 10, 2025 | 31.20 | 31.30 | 30.78 | 30.98 | 30.98 | -1.59% | 996,245 |
| Mar 7, 2025 | 31.42 | 31.52 | 31.11 | 31.48 | 31.48 | 0.32% | 944,309 |
| Mar 6, 2025 | 31.31 | 31.61 | 31.28 | 31.38 | 31.38 | -1.20% | 887,750 |
| Mar 5, 2025 | 31.50 | 31.82 | 31.43 | 31.76 | 31.76 | 0.89% | 600,094 |
| Mar 4, 2025 | 31.61 | 31.76 | 31.28 | 31.48 | 31.48 | -0.88% | 863,271 |
| Mar 3, 2025 | 32.24 | 32.24 | 31.62 | 31.76 | 31.76 | -0.94% | 873,749 |
| Feb 28, 2025 | 31.87 | 32.06 | 31.66 | 32.06 | 32.06 | 0.91% | 565,610 |
| Feb 27, 2025 | 32.22 | 32.26 | 31.75 | 31.77 | 31.77 | -1.03% | 469,096 |
| Feb 26, 2025 | 32.15 | 32.24 | 32.01 | 32.10 | 32.10 | 0.38% | 600,714 |
| Feb 25, 2025 | 32.08 | 32.09 | 31.77 | 31.98 | 31.98 | -0.09% | 723,604 |
| Feb 24, 2025 | 32.16 | 32.20 | 31.96 | 32.01 | 32.01 | -0.34% | 556,161 |
| Feb 21, 2025 | 32.54 | 32.54 | 32.08 | 32.12 | 32.12 | -1.02% | 460,967 |
| Feb 20, 2025 | 32.51 | 32.51 | 32.33 | 32.45 | 32.45 | -0.31% | 633,979 |
| Feb 19, 2025 | 32.45 | 32.55 | 32.38 | 32.55 | 32.55 | 0.18% | 740,586 |
| Feb 18, 2025 | 32.59 | 32.59 | 32.40 | 32.49 | 32.49 | 0.03% | 663,836 |
| Feb 14, 2025 | 32.57 | 32.57 | 32.46 | 32.48 | 32.48 | -0.09% | 478,343 |
| Feb 13, 2025 | 32.33 | 32.52 | 32.29 | 32.51 | 32.51 | 0.56% | 565,518 |
| Feb 12, 2025 | 32.18 | 32.34 | 32.07 | 32.33 | 32.33 | -0.12% | 669,967 |
| Feb 11, 2025 | 32.30 | 32.43 | 32.26 | 32.37 | 32.37 | -0.22% | 500,810 |
| Feb 10, 2025 | 32.51 | 32.51 | 32.34 | 32.44 | 32.44 | 0.46% | 687,332 |
| Feb 7, 2025 | 32.61 | 32.63 | 32.28 | 32.29 | 32.29 | -0.83% | 666,141 |
| Feb 6, 2025 | 32.65 | 32.65 | 32.42 | 32.56 | 32.56 | 0.37% | 830,359 |
| Feb 5, 2025 | 32.32 | 32.47 | 32.23 | 32.44 | 32.44 | 0.78% | 483,513 |
| Feb 4, 2025 | 32.06 | 32.20 | 32.02 | 32.19 | 32.19 | 0.50% | 428,748 |
| Feb 3, 2025 | 31.76 | 32.12 | 31.76 | 32.03 | 32.03 | -0.40% | 491,377 |
| Jan 31, 2025 | 32.35 | 32.47 | 32.12 | 32.16 | 32.16 | - | 464,983 |
| Jan 30, 2025 | 32.10 | 32.23 | 32.04 | 32.16 | 32.16 | 0.56% | 598,269 |
| Jan 29, 2025 | 32.02 | 32.08 | 31.86 | 31.98 | 31.98 | - | 781,622 |
| Jan 28, 2025 | 31.88 | 32.04 | 31.77 | 31.98 | 31.98 | 0.50% | 651,151 |
| Jan 27, 2025 | 31.65 | 31.87 | 31.64 | 31.82 | 31.82 | -1.43% | 527,438 |
| Jan 24, 2025 | 32.28 | 32.34 | 32.21 | 32.28 | 32.28 | 0.25% | 504,991 |
| Jan 23, 2025 | 32.03 | 32.20 | 31.97 | 32.20 | 32.20 | 0.47% | 570,283 |
| Jan 22, 2025 | 32.17 | 32.17 | 32.04 | 32.05 | 32.05 | 0.03% | 562,326 |
| Jan 21, 2025 | 31.97 | 32.04 | 31.88 | 32.04 | 32.04 | 1.01% | 502,507 |
| Jan 17, 2025 | 31.78 | 31.78 | 31.65 | 31.72 | 31.72 | 0.63% | 547,644 |
| Jan 16, 2025 | 31.60 | 31.65 | 31.49 | 31.52 | 31.52 | 0.22% | 564,194 |