Capital Group Core Balanced ETF (CGBL)

NYSEARCA: CGBL · Real-Time Price · USD

38.12

-0.03 (-0.08%)

At close: Sep 4, 2026, 4:00 PM EDT

38.48

+0.36 (0.94%)

After-hours: Sep 4, 2026, 8:00 PM EDT

CGBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	38.07	38.16	38.07	38.12	38.12	-0.08%	1,260,996
Sep 3, 2026	38.05	38.16	37.89	38.15	38.15	0.47%	1,246,089
Sep 2, 2026	37.86	37.97	37.81	37.97	37.97	0.58%	1,138,527
Sep 1, 2026	37.81	37.92	37.71	37.75	37.75	-0.58%	1,251,414
Aug 31, 2026	38.08	38.10	37.93	37.97	37.97	-0.58%	1,103,421
Aug 28, 2026	38.37	38.43	38.15	38.19	38.19	-0.31%	2,165,556
Aug 27, 2026	38.29	38.35	38.25	38.31	38.31	0.05%	1,075,006
Aug 26, 2026	38.31	38.36	38.22	38.29	38.29	-0.13%	1,228,632
Aug 25, 2026	38.31	38.36	38.21	38.34	38.34	0.37%	1,002,921
Aug 24, 2026	38.21	38.23	38.13	38.20	38.20	-0.05%	1,083,929
Aug 21, 2026	38.22	38.25	38.15	38.22	38.22	0.37%	801,193
Aug 20, 2026	38.04	38.21	38.02	38.08	38.08	-0.34%	1,294,571
Aug 19, 2026	38.21	38.26	38.11	38.21	38.21	0.45%	1,382,519
Aug 18, 2026	38.12	38.16	38.03	38.04	38.04	-0.83%	1,407,594
Aug 17, 2026	38.45	38.48	38.34	38.36	38.36	-0.13%	1,160,566
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