Capital Group Core Balanced ETF (CGBL)

NYSEARCA: CGBL · Real-Time Price · USD

38.41

-0.16 (-0.41%)

At close: Aug 14, 2026, 4:00 PM EDT

38.53

+0.12 (0.31%)

After-hours: Aug 14, 2026, 8:00 PM EDT

CGBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	38.59	38.59	38.38	38.41	38.41	-0.41%	1,347,799
Aug 13, 2026	38.57	38.68	38.49	38.57	38.57	0.31%	1,275,558
Aug 12, 2026	38.58	38.59	38.41	38.45	38.45	0.29%	838,810
Aug 11, 2026	38.40	38.42	38.29	38.34	38.34	0.08%	1,019,075
Aug 10, 2026	38.35	38.41	38.27	38.31	38.31	-0.21%	1,167,676
Aug 7, 2026	38.40	38.41	38.23	38.39	38.39	0.55%	1,130,867
Aug 6, 2026	38.20	38.34	38.14	38.18	38.18	-0.10%	1,468,854
Aug 5, 2026	38.33	38.42	38.20	38.22	38.22	0.18%	1,421,454
Aug 4, 2026	37.85	38.20	37.81	38.15	38.15	1.41%	1,352,545
Aug 3, 2026	37.30	37.63	37.30	37.62	37.62	1.05%	1,220,900
Jul 31, 2026	37.39	37.39	37.00	37.23	37.23	-0.05%	1,405,234
Jul 30, 2026	37.08	37.29	37.00	37.25	37.25	1.06%	1,356,387
Jul 29, 2026	37.22	37.34	36.85	36.86	36.86	-1.18%	1,126,796
Jul 28, 2026	37.14	37.37	37.09	37.30	37.30	0.16%	1,157,891
Jul 27, 2026	37.36	37.40	37.06	37.24	37.24	0.22%	1,141,121
Jul 24, 2026	37.16	37.35	37.11	37.16	37.16	-0.11%	1,155,027
Jul 23, 2026	37.09	37.28	37.05	37.20	37.20	-0.48%	1,767,772
Jul 22, 2026	37.34	37.47	37.33	37.38	37.38	-0.13%	1,147,270
Jul 21, 2026	37.33	37.47	37.23	37.43	37.43	0.81%	1,388,237
Jul 20, 2026	37.34	37.38	37.11	37.13	37.13	-0.19%	2,926,616
Jul 17, 2026	37.16	37.35	37.08	37.20	37.20	-0.53%	2,416,068
Jul 16, 2026	37.39	37.50	37.30	37.40	37.40	-0.45%	3,526,654
Jul 15, 2026	37.55	37.59	37.38	37.57	37.57	0.37%	4,021,436
Jul 14, 2026	37.52	37.57	37.41	37.43	37.43	0.24%	1,985,923
Jul 13, 2026	37.54	37.57	37.31	37.34	37.34	-0.88%	1,414,391
Jul 10, 2026	37.73	37.74	37.55	37.67	37.67	-0.19%	1,251,538
Jul 9, 2026	37.72	37.82	37.61	37.74	37.74	0.69%	1,966,468
Jul 8, 2026	37.46	37.55	37.31	37.48	37.48	-0.35%	1,207,815
Jul 7, 2026	37.83	37.87	37.51	37.61	37.61	-0.97%	1,114,864
Jul 6, 2026	37.97	38.03	37.89	37.98	37.98	0.64%	1,169,693
Jul 2, 2026	37.84	37.97	37.53	37.74	37.74	0.11%	2,226,980
Jul 1, 2026	37.84	37.91	37.69	37.70	37.70	-0.68%	1,330,596
Jun 30, 2026	37.80	37.99	37.73	37.96	37.96	0.54%	1,927,180
Jun 29, 2026	37.82	37.96	37.58	37.92	37.76	0.82%	1,638,383
Jun 26, 2026	37.49	37.84	37.47	37.61	37.45	-0.16%	3,552,145
Jun 25, 2026	37.87	37.91	37.60	37.67	37.51	0.24%	1,232,114
Jun 24, 2026	37.54	37.76	37.48	37.58	37.42	0.24%	1,820,832
Jun 23, 2026	37.44	37.74	37.42	37.49	37.33	-1.19%	1,736,074
Jun 22, 2026	38.12	38.15	37.89	37.94	37.78	-0.32%	5,148,947
Jun 18, 2026	38.16	38.20	37.97	38.06	37.90	0.93%	6,436,673
Jun 17, 2026	38.02	38.17	37.66	37.71	37.55	-0.55%	1,652,420
Jun 16, 2026	38.04	38.11	37.91	37.92	37.76	-0.16%	2,210,428
Jun 15, 2026	37.98	38.08	37.96	37.98	37.82	1.28%	2,767,769
Jun 12, 2026	37.42	37.60	37.25	37.50	37.34	0.32%	3,758,872
Jun 11, 2026	36.83	37.42	36.78	37.38	37.22	1.88%	885,118
Jun 10, 2026	36.99	37.16	36.67	36.69	36.53	-1.34%	1,009,343
Jun 9, 2026	37.32	37.50	36.59	37.19	37.03	0.24%	4,955,396
Jun 8, 2026	37.31	37.41	37.06	37.10	36.94	0.24%	2,881,949
Jun 5, 2026	37.54	37.57	36.94	37.01	36.85	-2.22%	2,284,801
Jun 4, 2026	37.60	37.91	37.59	37.85	37.69	0.08%	818,202