Capital Group Core Bond ETF (CGCB)
NYSEARCA: CGCB · Real-Time Price · USD
26.53
-0.05 (-0.21%)
Sep 29, 2025, 9:52 AM EDT - Market open
CGCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 26.58 | 26.61 | 26.55 | 26.58 | 26.58 | 0.04% | 586,001 |
| Sep 25, 2025 | 26.57 | 26.58 | 26.53 | 26.57 | 26.57 | -0.15% | 680,150 |
| Sep 24, 2025 | 26.64 | 26.64 | 26.55 | 26.61 | 26.61 | -0.19% | 581,998 |
| Sep 23, 2025 | 26.64 | 26.67 | 26.59 | 26.66 | 26.66 | 0.19% | 663,136 |
| Sep 22, 2025 | 26.64 | 26.64 | 26.59 | 26.61 | 26.61 | -0.19% | 1,223,952 |
| Sep 19, 2025 | 26.66 | 26.66 | 26.61 | 26.66 | 26.66 | 0.04% | 947,318 |
| Sep 18, 2025 | 26.65 | 26.68 | 26.61 | 26.65 | 26.65 | -0.30% | 712,945 |
| Sep 17, 2025 | 26.81 | 26.85 | 26.70 | 26.73 | 26.73 | -0.19% | 501,734 |
| Sep 16, 2025 | 26.77 | 26.79 | 26.74 | 26.78 | 26.78 | 0.15% | 605,723 |
| Sep 15, 2025 | 26.75 | 26.77 | 26.73 | 26.74 | 26.74 | 0.11% | 531,489 |
| Sep 12, 2025 | 26.70 | 26.71 | 26.59 | 26.71 | 26.71 | -0.26% | 847,945 |
| Sep 11, 2025 | 26.73 | 26.79 | 26.67 | 26.78 | 26.78 | 0.30% | 926,892 |
| Sep 10, 2025 | 26.70 | 26.73 | 26.66 | 26.70 | 26.70 | 0.11% | 790,461 |
| Sep 9, 2025 | 26.68 | 26.71 | 26.63 | 26.67 | 26.67 | -0.15% | 749,849 |
| Sep 8, 2025 | 26.65 | 26.75 | 26.65 | 26.71 | 26.71 | 0.38% | 872,689 |
| Sep 5, 2025 | 26.63 | 26.64 | 26.60 | 26.61 | 26.61 | 0.38% | 612,791 |
| Sep 4, 2025 | 26.44 | 26.51 | 26.41 | 26.51 | 26.51 | 0.45% | 703,669 |
| Sep 3, 2025 | 26.33 | 26.42 | 26.30 | 26.39 | 26.39 | 0.27% | 609,776 |
| Sep 2, 2025 | 26.29 | 26.34 | 26.27 | 26.32 | 26.32 | -0.19% | 683,434 |
| Aug 29, 2025 | 26.36 | 26.39 | 26.33 | 26.37 | 26.37 | -0.49% | 433,460 |
| Aug 28, 2025 | 26.45 | 26.50 | 26.41 | 26.50 | 26.41 | 0.15% | 598,998 |
| Aug 27, 2025 | 26.40 | 26.50 | 26.36 | 26.46 | 26.37 | 0.11% | 658,872 |
| Aug 26, 2025 | 26.39 | 26.43 | 26.35 | 26.43 | 26.34 | 0.15% | 511,203 |
| Aug 25, 2025 | 26.39 | 26.41 | 26.34 | 26.39 | 26.30 | -0.11% | 548,880 |
| Aug 22, 2025 | 26.32 | 26.44 | 26.30 | 26.42 | 26.33 | 0.46% | 841,829 |
| Aug 21, 2025 | 26.32 | 26.35 | 26.25 | 26.30 | 26.21 | -0.23% | 641,004 |
| Aug 20, 2025 | 26.32 | 26.36 | 26.30 | 26.36 | 26.27 | 0.11% | 512,401 |
| Aug 19, 2025 | 26.30 | 26.33 | 26.29 | 26.33 | 26.24 | 0.19% | 508,782 |
| Aug 18, 2025 | 26.30 | 26.31 | 26.25 | 26.28 | 26.19 | -0.08% | 529,199 |
| Aug 15, 2025 | 26.32 | 26.33 | 26.27 | 26.30 | 26.21 | -0.19% | 463,994 |
| Aug 14, 2025 | 26.37 | 26.38 | 26.33 | 26.35 | 26.26 | -0.34% | 549,560 |
| Aug 13, 2025 | 26.40 | 26.50 | 26.39 | 26.44 | 26.35 | 0.46% | 573,449 |
| Aug 12, 2025 | 26.29 | 26.33 | 26.26 | 26.32 | 26.23 | -0.04% | 570,416 |
| Aug 11, 2025 | 26.33 | 26.38 | 26.30 | 26.33 | 26.24 | 0.08% | 6,987,957 |
| Aug 8, 2025 | 26.33 | 26.33 | 26.28 | 26.31 | 26.22 | -0.23% | 452,594 |
| Aug 7, 2025 | 26.38 | 26.40 | 26.34 | 26.37 | 26.28 | -0.04% | 640,384 |
| Aug 6, 2025 | 26.35 | 26.44 | 26.28 | 26.38 | 26.29 | 0.04% | 543,005 |
| Aug 5, 2025 | 26.33 | 26.42 | 26.33 | 26.37 | 26.28 | -0.08% | 502,674 |
| Aug 4, 2025 | 26.38 | 26.40 | 26.33 | 26.39 | 26.30 | 0.11% | 411,684 |
| Aug 1, 2025 | 26.29 | 26.36 | 26.26 | 26.36 | 26.27 | 0.88% | 847,947 |
| Jul 31, 2025 | 26.15 | 26.17 | 26.11 | 26.13 | 26.04 | -0.34% | 596,948 |
| Jul 30, 2025 | 26.22 | 26.29 | 26.18 | 26.22 | 26.03 | -0.30% | 527,002 |
| Jul 29, 2025 | 26.18 | 26.34 | 26.15 | 26.30 | 26.11 | 0.54% | 613,051 |
| Jul 28, 2025 | 26.16 | 26.16 | 26.13 | 26.16 | 25.97 | -0.11% | 493,531 |
| Jul 25, 2025 | 26.14 | 26.19 | 26.12 | 26.19 | 26.00 | 0.19% | 470,156 |
| Jul 24, 2025 | 26.10 | 26.17 | 26.08 | 26.14 | 25.95 | -0.11% | 961,565 |
| Jul 23, 2025 | 26.19 | 26.19 | 26.14 | 26.17 | 25.98 | -0.27% | 944,380 |
| Jul 22, 2025 | 26.20 | 26.24 | 26.16 | 26.24 | 26.05 | 0.19% | 421,943 |
| Jul 21, 2025 | 26.19 | 26.21 | 26.16 | 26.19 | 26.00 | 0.34% | 496,907 |
| Jul 18, 2025 | 26.10 | 26.11 | 26.07 | 26.10 | 25.91 | 0.19% | 3,338,030 |