Capital Group Core Balanced ETF (CGBL)
NYSEARCA: CGBL · Real-Time Price · USD
36.49
-0.19 (-0.52%)
At close: May 4, 2026, 4:00 PM EDT
36.55
+0.06 (0.16%)
Pre-market: May 5, 2026, 4:05 AM EDT
CGBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 36.62 | 36.73 | 36.41 | 36.49 | 36.49 | -0.52% | 808,185 |
| May 1, 2026 | 36.76 | 36.86 | 36.61 | 36.68 | 36.68 | 0.05% | 819,003 |
| Apr 30, 2026 | 36.44 | 36.67 | 36.37 | 36.66 | 36.66 | 0.96% | 1,006,298 |
| Apr 29, 2026 | 36.44 | 36.44 | 36.20 | 36.31 | 36.31 | -0.38% | 835,359 |
| Apr 28, 2026 | 36.50 | 36.54 | 36.33 | 36.45 | 36.45 | -0.74% | 1,117,063 |
| Apr 27, 2026 | 36.71 | 36.79 | 36.65 | 36.72 | 36.72 | -0.11% | 750,421 |
| Apr 24, 2026 | 36.80 | 36.81 | 36.62 | 36.76 | 36.76 | 0.30% | 868,215 |
| Apr 23, 2026 | 36.71 | 36.85 | 36.42 | 36.65 | 36.65 | -0.19% | 922,689 |
| Apr 22, 2026 | 36.67 | 36.72 | 36.59 | 36.72 | 36.72 | 0.99% | 1,556,164 |
| Apr 21, 2026 | 36.73 | 36.73 | 36.31 | 36.36 | 36.36 | -0.87% | 987,141 |
| Apr 20, 2026 | 36.77 | 36.77 | 36.56 | 36.68 | 36.68 | -0.38% | 1,412,059 |
| Apr 17, 2026 | 36.73 | 36.96 | 36.69 | 36.82 | 36.82 | 1.24% | 983,771 |
| Apr 16, 2026 | 36.50 | 36.54 | 36.32 | 36.37 | 36.37 | -0.30% | 839,193 |
| Apr 15, 2026 | 36.44 | 36.51 | 36.33 | 36.48 | 36.48 | 0.25% | 936,816 |
| Apr 14, 2026 | 36.20 | 36.41 | 36.15 | 36.39 | 36.39 | 0.78% | 1,577,553 |
| Apr 13, 2026 | 35.75 | 36.12 | 35.72 | 36.11 | 36.11 | 0.87% | 773,789 |
| Apr 10, 2026 | 35.95 | 35.97 | 35.77 | 35.80 | 35.80 | - | 726,936 |
| Apr 9, 2026 | 35.62 | 35.90 | 35.56 | 35.80 | 35.80 | 0.39% | 1,391,318 |
| Apr 8, 2026 | 35.75 | 35.76 | 35.47 | 35.66 | 35.66 | 2.35% | 806,392 |
| Apr 7, 2026 | 34.74 | 34.85 | 34.49 | 34.84 | 34.84 | 0.26% | 2,241,975 |
| Apr 6, 2026 | 34.62 | 34.75 | 34.56 | 34.75 | 34.75 | 0.43% | 1,135,555 |
| Apr 2, 2026 | 34.21 | 34.75 | 34.17 | 34.60 | 34.60 | -0.03% | 1,619,222 |
| Apr 1, 2026 | 34.62 | 34.81 | 34.52 | 34.61 | 34.61 | 0.58% | 2,132,592 |
| Mar 31, 2026 | 33.98 | 34.47 | 33.91 | 34.41 | 34.41 | 1.87% | 1,028,995 |
| Mar 30, 2026 | 34.00 | 34.08 | 33.68 | 33.78 | 33.65 | -0.12% | 952,818 |
| Mar 27, 2026 | 34.04 | 34.10 | 33.75 | 33.82 | 33.69 | -0.97% | 1,593,229 |
| Mar 26, 2026 | 34.43 | 34.58 | 34.14 | 34.15 | 34.02 | -1.56% | 1,102,223 |
| Mar 25, 2026 | 34.82 | 34.89 | 34.56 | 34.69 | 34.56 | 0.49% | 848,908 |
| Mar 24, 2026 | 34.36 | 34.65 | 34.29 | 34.52 | 34.39 | -0.14% | 1,045,666 |
| Mar 23, 2026 | 34.67 | 34.90 | 34.50 | 34.57 | 34.44 | 0.99% | 1,238,053 |
| Mar 20, 2026 | 34.62 | 34.66 | 34.12 | 34.23 | 34.10 | -1.44% | 984,603 |
| Mar 19, 2026 | 34.41 | 34.85 | 34.39 | 34.73 | 34.60 | -0.23% | 1,110,216 |
| Mar 18, 2026 | 35.15 | 35.19 | 34.81 | 34.81 | 34.68 | -1.39% | 784,545 |
| Mar 17, 2026 | 35.37 | 35.43 | 35.24 | 35.30 | 35.17 | 0.28% | 698,775 |
| Mar 16, 2026 | 35.27 | 35.34 | 35.13 | 35.20 | 35.07 | 0.74% | 937,787 |
| Mar 13, 2026 | 35.31 | 35.39 | 34.93 | 34.94 | 34.81 | -0.51% | 867,265 |
| Mar 12, 2026 | 35.46 | 35.48 | 35.12 | 35.12 | 34.99 | -1.57% | 791,750 |
| Mar 11, 2026 | 35.77 | 35.84 | 35.57 | 35.68 | 35.55 | -0.34% | 932,026 |
| Mar 10, 2026 | 35.92 | 36.10 | 35.78 | 35.80 | 35.67 | -0.31% | 1,096,877 |
| Mar 9, 2026 | 35.33 | 35.92 | 35.14 | 35.91 | 35.78 | 0.96% | 1,319,968 |
| Mar 6, 2026 | 35.53 | 35.76 | 35.42 | 35.57 | 35.44 | -1.00% | 1,020,604 |
| Mar 5, 2026 | 36.03 | 36.15 | 35.69 | 35.93 | 35.80 | -0.58% | 898,088 |
| Mar 4, 2026 | 36.13 | 36.23 | 35.95 | 36.14 | 36.00 | 0.50% | 1,392,943 |
| Mar 3, 2026 | 35.82 | 36.07 | 35.56 | 35.96 | 35.83 | -1.34% | 1,088,850 |
| Mar 2, 2026 | 36.22 | 36.52 | 36.21 | 36.45 | 36.31 | -0.25% | 884,054 |
| Feb 27, 2026 | 36.36 | 36.56 | 36.35 | 36.54 | 36.40 | -0.25% | 952,413 |
| Feb 26, 2026 | 36.70 | 36.70 | 36.36 | 36.63 | 36.49 | -0.11% | 2,414,138 |
| Feb 25, 2026 | 36.65 | 36.71 | 36.55 | 36.67 | 36.53 | 0.38% | 1,622,198 |
| Feb 24, 2026 | 36.25 | 36.55 | 36.18 | 36.53 | 36.39 | 0.63% | 1,665,295 |
| Feb 23, 2026 | 36.45 | 36.58 | 36.20 | 36.30 | 36.16 | -0.68% | 963,908 |