Capital Group Core Balanced ETF (CGBL)
NYSEARCA: CGBL · Real-Time Price · USD
34.52
-0.05 (-0.14%)
At close: Mar 24, 2026, 4:00 PM EDT
35.15
+0.63 (1.83%)
Pre-market: Mar 25, 2026, 5:05 AM EDT
CGBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 34.36 | 34.65 | 34.29 | 34.52 | 34.52 | -0.14% | 965,167 |
| Mar 23, 2026 | 34.67 | 34.90 | 34.50 | 34.57 | 34.57 | 0.99% | 1,238,053 |
| Mar 20, 2026 | 34.62 | 34.66 | 34.12 | 34.23 | 34.23 | -1.44% | 983,603 |
| Mar 19, 2026 | 34.41 | 34.85 | 34.39 | 34.73 | 34.73 | -0.23% | 1,110,213 |
| Mar 18, 2026 | 35.15 | 35.19 | 34.81 | 34.81 | 34.81 | -1.39% | 784,545 |
| Mar 17, 2026 | 35.37 | 35.43 | 35.24 | 35.30 | 35.30 | 0.28% | 698,775 |
| Mar 16, 2026 | 35.27 | 35.34 | 35.13 | 35.20 | 35.20 | 0.74% | 937,787 |
| Mar 13, 2026 | 35.31 | 35.39 | 34.93 | 34.94 | 34.94 | -0.51% | 867,265 |
| Mar 12, 2026 | 35.46 | 35.48 | 35.12 | 35.12 | 35.12 | -1.57% | 790,932 |
| Mar 11, 2026 | 35.77 | 35.84 | 35.57 | 35.68 | 35.68 | -0.34% | 932,026 |
| Mar 10, 2026 | 35.92 | 36.10 | 35.78 | 35.80 | 35.80 | -0.31% | 1,096,875 |
| Mar 9, 2026 | 35.33 | 35.92 | 35.14 | 35.91 | 35.91 | 0.96% | 1,319,968 |
| Mar 6, 2026 | 35.53 | 35.76 | 35.42 | 35.57 | 35.57 | -1.00% | 1,020,404 |
| Mar 5, 2026 | 36.03 | 36.15 | 35.69 | 35.93 | 35.93 | -0.58% | 897,924 |
| Mar 4, 2026 | 36.13 | 36.23 | 35.95 | 36.14 | 36.14 | 0.50% | 1,392,943 |
| Mar 3, 2026 | 35.82 | 36.07 | 35.56 | 35.96 | 35.96 | -1.34% | 1,088,850 |
| Mar 2, 2026 | 36.22 | 36.52 | 36.21 | 36.45 | 36.45 | -0.25% | 884,054 |
| Feb 27, 2026 | 36.36 | 36.56 | 36.35 | 36.54 | 36.54 | -0.25% | 952,413 |
| Feb 26, 2026 | 36.70 | 36.70 | 36.36 | 36.63 | 36.63 | -0.11% | 2,414,138 |
| Feb 25, 2026 | 36.65 | 36.71 | 36.55 | 36.67 | 36.67 | 0.38% | 1,621,998 |
| Feb 24, 2026 | 36.25 | 36.55 | 36.18 | 36.53 | 36.53 | 0.63% | 1,665,295 |
| Feb 23, 2026 | 36.45 | 36.58 | 36.20 | 36.30 | 36.30 | -0.68% | 963,898 |
| Feb 20, 2026 | 36.26 | 36.55 | 36.25 | 36.55 | 36.55 | 0.72% | 3,842,678 |
| Feb 19, 2026 | 36.24 | 36.31 | 36.15 | 36.29 | 36.29 | -0.17% | 1,326,459 |
| Feb 18, 2026 | 36.24 | 36.47 | 36.22 | 36.35 | 36.35 | 0.25% | 1,677,859 |
| Feb 17, 2026 | 36.14 | 36.33 | 35.96 | 36.26 | 36.26 | 0.06% | 1,468,119 |
| Feb 13, 2026 | 36.18 | 36.39 | 36.04 | 36.24 | 36.24 | 0.30% | 1,310,344 |
| Feb 12, 2026 | 36.53 | 36.63 | 36.09 | 36.13 | 36.13 | -0.82% | 1,118,990 |
| Feb 11, 2026 | 36.62 | 36.62 | 36.26 | 36.43 | 36.43 | 0.14% | 1,988,940 |
| Feb 10, 2026 | 36.59 | 36.59 | 36.36 | 36.38 | 36.38 | - | 1,010,528 |
| Feb 9, 2026 | 36.23 | 36.48 | 36.23 | 36.38 | 36.38 | 0.33% | 1,041,850 |
| Feb 6, 2026 | 35.90 | 36.32 | 35.88 | 36.26 | 36.26 | 1.65% | 1,336,368 |
| Feb 5, 2026 | 35.78 | 35.99 | 35.62 | 35.67 | 35.67 | -0.72% | 809,728 |
| Feb 4, 2026 | 36.09 | 36.09 | 35.69 | 35.93 | 35.93 | -0.14% | 1,279,660 |
| Feb 3, 2026 | 36.33 | 36.36 | 35.72 | 35.98 | 35.98 | -0.58% | 986,610 |
| Feb 2, 2026 | 35.99 | 36.23 | 35.97 | 36.19 | 36.19 | 0.42% | 1,115,005 |
| Jan 30, 2026 | 36.24 | 36.34 | 35.90 | 36.04 | 36.04 | -1.10% | 1,042,120 |
| Jan 29, 2026 | 36.52 | 36.55 | 36.09 | 36.44 | 36.44 | -0.05% | 1,297,548 |
| Jan 28, 2026 | 36.53 | 36.53 | 36.34 | 36.46 | 36.46 | 0.19% | 4,005,667 |
| Jan 27, 2026 | 36.37 | 36.42 | 36.28 | 36.39 | 36.39 | - | 1,073,616 |
| Jan 26, 2026 | 36.31 | 36.43 | 36.29 | 36.39 | 36.39 | 0.36% | 1,226,515 |
| Jan 23, 2026 | 36.23 | 36.29 | 36.12 | 36.26 | 36.26 | -0.08% | 1,155,806 |
| Jan 22, 2026 | 36.36 | 36.41 | 36.24 | 36.29 | 36.29 | 0.25% | 1,211,907 |
| Jan 21, 2026 | 36.01 | 36.27 | 35.92 | 36.20 | 36.20 | 0.86% | 1,437,363 |
| Jan 20, 2026 | 36.12 | 36.12 | 35.83 | 35.89 | 35.89 | -1.10% | 1,542,989 |
| Jan 16, 2026 | 36.31 | 36.35 | 36.18 | 36.29 | 36.29 | 0.17% | 1,309,730 |
| Jan 15, 2026 | 36.34 | 36.34 | 36.20 | 36.23 | 36.23 | 0.22% | 1,088,216 |
| Jan 14, 2026 | 36.19 | 36.19 | 35.95 | 36.15 | 36.15 | -0.22% | 1,311,199 |
| Jan 13, 2026 | 36.39 | 36.42 | 36.14 | 36.23 | 36.23 | -0.08% | 1,346,711 |
| Jan 12, 2026 | 36.04 | 36.28 | 36.04 | 36.26 | 36.26 | 0.11% | 1,004,494 |