Capital Group Core Balanced ETF (CGBL)
NYSEARCA: CGBL · Real-Time Price · USD
34.34
-0.02 (-0.07%)
Nov 18, 2025, 2:14 PM EST - Market open
CGBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 34.27 | 34.36 | 34.08 | 34.35 | - | -0.04% | 472,081 |
| Nov 17, 2025 | 34.53 | 34.66 | 34.26 | 34.36 | 34.36 | -0.66% | 759,102 |
| Nov 14, 2025 | 34.42 | 34.70 | 34.33 | 34.59 | 34.59 | -0.12% | 1,031,638 |
| Nov 13, 2025 | 34.96 | 34.99 | 34.57 | 34.63 | 34.63 | -1.17% | 984,192 |
| Nov 12, 2025 | 35.02 | 35.07 | 34.96 | 35.04 | 35.04 | 0.26% | 819,867 |
| Nov 11, 2025 | 34.85 | 34.99 | 34.77 | 34.95 | 34.95 | 0.34% | 638,496 |
| Nov 10, 2025 | 34.75 | 34.86 | 34.63 | 34.83 | 34.83 | 0.87% | 733,620 |
| Nov 7, 2025 | 34.42 | 34.53 | 34.18 | 34.53 | 34.53 | 0.15% | 692,729 |
| Nov 6, 2025 | 34.66 | 34.68 | 34.44 | 34.48 | 34.48 | -0.32% | 952,164 |
| Nov 5, 2025 | 34.52 | 34.71 | 34.48 | 34.59 | 34.59 | 0.20% | 847,085 |
| Nov 4, 2025 | 34.52 | 34.70 | 34.48 | 34.52 | 34.52 | -0.66% | 1,051,726 |
| Nov 3, 2025 | 34.92 | 34.92 | 34.64 | 34.75 | 34.75 | -0.23% | 731,721 |
| Oct 31, 2025 | 34.91 | 34.92 | 34.69 | 34.83 | 34.83 | -0.09% | 889,948 |
| Oct 30, 2025 | 34.97 | 35.06 | 34.85 | 34.86 | 34.86 | -0.88% | 818,429 |
| Oct 29, 2025 | 35.26 | 35.42 | 34.99 | 35.17 | 35.17 | -0.34% | 1,016,405 |
| Oct 28, 2025 | 35.28 | 35.32 | 35.22 | 35.29 | 35.29 | 0.11% | 1,417,599 |
| Oct 27, 2025 | 35.22 | 35.26 | 35.15 | 35.25 | 35.25 | 0.48% | 786,586 |
| Oct 24, 2025 | 35.10 | 35.14 | 35.05 | 35.08 | 35.08 | 0.49% | 842,164 |
| Oct 23, 2025 | 34.86 | 34.96 | 34.84 | 34.91 | 34.91 | 0.20% | 876,880 |
| Oct 22, 2025 | 34.97 | 34.97 | 34.68 | 34.84 | 34.84 | -0.26% | 1,129,938 |
| Oct 21, 2025 | 34.95 | 34.95 | 34.84 | 34.93 | 34.93 | -0.20% | 701,862 |
| Oct 20, 2025 | 34.92 | 35.03 | 34.90 | 35.00 | 35.00 | 0.72% | 677,390 |
| Oct 17, 2025 | 34.70 | 34.81 | 34.56 | 34.75 | 34.75 | -0.03% | 1,078,631 |
| Oct 16, 2025 | 35.03 | 35.03 | 34.65 | 34.76 | 34.76 | -0.52% | 1,139,483 |
| Oct 15, 2025 | 35.07 | 35.14 | 34.75 | 34.94 | 34.94 | 0.26% | 835,567 |
| Oct 14, 2025 | 34.58 | 34.97 | 34.46 | 34.85 | 34.85 | 0.06% | 663,831 |
| Oct 13, 2025 | 34.65 | 34.83 | 34.57 | 34.83 | 34.83 | 1.57% | 558,462 |
| Oct 10, 2025 | 34.85 | 34.87 | 34.27 | 34.29 | 34.29 | -1.38% | 831,002 |
| Oct 9, 2025 | 34.99 | 34.99 | 34.70 | 34.77 | 34.77 | -0.63% | 691,830 |
| Oct 8, 2025 | 34.92 | 35.04 | 34.88 | 34.99 | 34.99 | 0.34% | 793,997 |
| Oct 7, 2025 | 35.03 | 35.03 | 34.78 | 34.87 | 34.87 | -0.31% | 724,075 |
| Oct 6, 2025 | 34.98 | 35.02 | 34.92 | 34.98 | 34.98 | 0.11% | 671,268 |
| Oct 3, 2025 | 34.99 | 35.04 | 34.89 | 34.94 | 34.94 | 0.11% | 811,735 |
| Oct 2, 2025 | 35.00 | 35.00 | 34.75 | 34.90 | 34.90 | 0.11% | 675,133 |
| Oct 1, 2025 | 34.70 | 34.91 | 34.66 | 34.86 | 34.86 | 0.40% | 1,153,824 |
| Sep 30, 2025 | 34.68 | 34.73 | 34.57 | 34.72 | 34.72 | -0.46% | 530,242 |
| Sep 29, 2025 | 34.98 | 34.98 | 34.83 | 34.88 | 34.69 | 0.09% | 676,004 |
| Sep 26, 2025 | 34.76 | 34.87 | 34.71 | 34.85 | 34.66 | 0.40% | 802,430 |
| Sep 25, 2025 | 34.67 | 34.71 | 34.55 | 34.71 | 34.53 | -0.26% | 878,931 |
| Sep 24, 2025 | 34.96 | 34.97 | 34.78 | 34.80 | 34.61 | -0.46% | 750,032 |
| Sep 23, 2025 | 35.00 | 35.08 | 34.90 | 34.96 | 34.77 | 0.11% | 676,358 |
| Sep 22, 2025 | 34.92 | 34.97 | 34.81 | 34.92 | 34.73 | -0.06% | 721,945 |
| Sep 19, 2025 | 34.94 | 34.97 | 34.79 | 34.94 | 34.75 | 0.23% | 689,236 |
| Sep 18, 2025 | 34.86 | 34.91 | 34.73 | 34.86 | 34.67 | 0.26% | 528,387 |
| Sep 17, 2025 | 34.89 | 34.92 | 34.59 | 34.77 | 34.58 | -0.32% | 823,488 |
| Sep 16, 2025 | 34.95 | 34.95 | 34.80 | 34.88 | 34.69 | -0.03% | 566,126 |
| Sep 15, 2025 | 34.86 | 34.91 | 34.81 | 34.89 | 34.70 | 0.32% | 746,669 |
| Sep 12, 2025 | 34.88 | 34.88 | 34.77 | 34.78 | 34.59 | -0.37% | 539,602 |
| Sep 11, 2025 | 34.79 | 34.95 | 34.75 | 34.91 | 34.72 | 0.55% | 798,295 |
| Sep 10, 2025 | 34.64 | 34.76 | 34.59 | 34.72 | 34.54 | 0.70% | 764,596 |