Capital Group Core Bond ETF (CGCB)
NYSEARCA: CGCB · Real-Time Price · USD
26.86
+0.03 (0.11%)
Oct 24, 2025, 4:00 PM EDT - Market closed
CGCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 26.86 | 26.86 | 26.81 | 26.86 | 26.86 | 0.11% | 686,327 |
| Oct 23, 2025 | 26.85 | 26.86 | 26.82 | 26.83 | 26.83 | -0.22% | 593,374 |
| Oct 22, 2025 | 26.88 | 26.90 | 26.85 | 26.89 | 26.89 | -0.04% | 936,704 |
| Oct 21, 2025 | 26.89 | 26.91 | 26.87 | 26.90 | 26.90 | 0.15% | 975,263 |
| Oct 20, 2025 | 26.83 | 26.91 | 26.82 | 26.86 | 26.86 | 0.22% | 827,007 |
| Oct 17, 2025 | 26.82 | 26.82 | 26.77 | 26.80 | 26.80 | -0.15% | 730,150 |
| Oct 16, 2025 | 26.73 | 26.86 | 26.71 | 26.84 | 26.84 | 0.26% | 803,401 |
| Oct 15, 2025 | 26.77 | 26.80 | 26.72 | 26.77 | 26.77 | 0.11% | 648,919 |
| Oct 14, 2025 | 26.69 | 26.86 | 26.69 | 26.74 | 26.74 | - | 514,651 |
| Oct 13, 2025 | 26.70 | 26.82 | 26.66 | 26.74 | 26.74 | 0.19% | 510,656 |
| Oct 10, 2025 | 26.65 | 26.70 | 26.63 | 26.69 | 26.69 | 0.38% | 1,196,377 |
| Oct 9, 2025 | 26.58 | 26.59 | 26.56 | 26.59 | 26.59 | -0.04% | 646,111 |
| Oct 8, 2025 | 26.64 | 26.64 | 26.59 | 26.60 | 26.60 | -0.08% | 773,570 |
| Oct 7, 2025 | 26.58 | 26.63 | 26.55 | 26.62 | 26.62 | 0.23% | 2,380,006 |
| Oct 6, 2025 | 26.55 | 26.59 | 26.53 | 26.56 | 26.56 | -0.11% | 629,556 |
| Oct 3, 2025 | 26.64 | 26.64 | 26.59 | 26.59 | 26.59 | -0.19% | 581,337 |
| Oct 2, 2025 | 26.60 | 26.65 | 26.56 | 26.64 | 26.64 | 0.19% | 810,286 |
| Oct 1, 2025 | 26.62 | 26.64 | 26.57 | 26.59 | 26.59 | 0.04% | 684,759 |
| Sep 30, 2025 | 26.57 | 26.61 | 26.53 | 26.58 | 26.58 | 0.08% | 1,039,350 |
| Sep 29, 2025 | 26.51 | 26.56 | 26.51 | 26.56 | 26.56 | -0.08% | 465,234 |
| Sep 26, 2025 | 26.58 | 26.61 | 26.55 | 26.58 | 26.49 | 0.04% | 586,001 |
| Sep 25, 2025 | 26.57 | 26.58 | 26.53 | 26.57 | 26.48 | -0.15% | 680,150 |
| Sep 24, 2025 | 26.64 | 26.64 | 26.55 | 26.61 | 26.52 | -0.19% | 581,998 |
| Sep 23, 2025 | 26.64 | 26.67 | 26.59 | 26.66 | 26.57 | 0.19% | 663,136 |
| Sep 22, 2025 | 26.64 | 26.64 | 26.59 | 26.61 | 26.52 | -0.19% | 1,223,952 |
| Sep 19, 2025 | 26.66 | 26.66 | 26.61 | 26.66 | 26.57 | 0.04% | 947,318 |
| Sep 18, 2025 | 26.65 | 26.68 | 26.61 | 26.65 | 26.56 | -0.30% | 712,945 |
| Sep 17, 2025 | 26.81 | 26.85 | 26.70 | 26.73 | 26.64 | -0.19% | 501,734 |
| Sep 16, 2025 | 26.77 | 26.79 | 26.74 | 26.78 | 26.69 | 0.15% | 605,723 |
| Sep 15, 2025 | 26.75 | 26.77 | 26.73 | 26.74 | 26.65 | 0.11% | 531,489 |
| Sep 12, 2025 | 26.70 | 26.71 | 26.59 | 26.71 | 26.62 | -0.26% | 847,945 |
| Sep 11, 2025 | 26.73 | 26.79 | 26.67 | 26.78 | 26.69 | 0.30% | 926,892 |
| Sep 10, 2025 | 26.70 | 26.73 | 26.66 | 26.70 | 26.61 | 0.11% | 790,461 |
| Sep 9, 2025 | 26.68 | 26.71 | 26.63 | 26.67 | 26.58 | -0.15% | 749,849 |
| Sep 8, 2025 | 26.65 | 26.75 | 26.65 | 26.71 | 26.62 | 0.38% | 872,689 |
| Sep 5, 2025 | 26.63 | 26.64 | 26.60 | 26.61 | 26.52 | 0.38% | 612,791 |
| Sep 4, 2025 | 26.44 | 26.51 | 26.41 | 26.51 | 26.42 | 0.45% | 703,669 |
| Sep 3, 2025 | 26.33 | 26.42 | 26.30 | 26.39 | 26.30 | 0.27% | 609,776 |
| Sep 2, 2025 | 26.29 | 26.34 | 26.27 | 26.32 | 26.23 | -0.19% | 683,434 |
| Aug 29, 2025 | 26.36 | 26.39 | 26.33 | 26.37 | 26.28 | -0.49% | 433,460 |
| Aug 28, 2025 | 26.45 | 26.50 | 26.41 | 26.50 | 26.32 | 0.15% | 598,998 |
| Aug 27, 2025 | 26.40 | 26.50 | 26.36 | 26.46 | 26.28 | 0.11% | 658,872 |
| Aug 26, 2025 | 26.39 | 26.43 | 26.35 | 26.43 | 26.25 | 0.15% | 511,203 |
| Aug 25, 2025 | 26.39 | 26.41 | 26.34 | 26.39 | 26.21 | -0.11% | 548,880 |
| Aug 22, 2025 | 26.32 | 26.44 | 26.30 | 26.42 | 26.24 | 0.46% | 841,829 |
| Aug 21, 2025 | 26.32 | 26.35 | 26.25 | 26.30 | 26.12 | -0.23% | 641,004 |
| Aug 20, 2025 | 26.32 | 26.36 | 26.30 | 26.36 | 26.18 | 0.11% | 512,401 |
| Aug 19, 2025 | 26.30 | 26.33 | 26.29 | 26.33 | 26.15 | 0.19% | 508,782 |
| Aug 18, 2025 | 26.30 | 26.31 | 26.25 | 26.28 | 26.10 | -0.08% | 529,199 |
| Aug 15, 2025 | 26.32 | 26.33 | 26.27 | 26.30 | 26.12 | -0.19% | 463,994 |