Skip to main content
logo
Capital Group Core Bond ETF (CGCB)
NYSEARCA: CGCB · Real-Time Price · USD
26.52
-0.05 (-0.19%)
At close: Dec 31, 2025, 4:00 PM EST
26.51
-0.01 (-0.04%)
After-hours: Dec 31, 2025, 8:00 PM EST

CGCB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202526.5426.5626.5026.5226.52-0.19%888,272
Dec 30, 202526.5526.5826.5326.5726.57-962,589
Dec 29, 202526.5726.5826.5426.5726.570.11%688,883
Dec 26, 202526.5626.5626.4526.5426.540.04%709,297
Dec 24, 202526.5026.5326.4826.5326.53-0.23%504,921
Dec 23, 202526.5426.5926.5326.5926.47-0.08%1,014,025
Dec 22, 202526.7926.7926.5726.6126.49-994,435
Dec 19, 202526.6226.6326.5926.6126.49-0.15%778,723
Dec 18, 202526.6426.6726.6126.6526.530.23%1,130,469
Dec 17, 202526.5626.6026.5526.5926.47-948,746
Dec 16, 202526.5226.5926.5126.5926.470.23%949,532
Dec 15, 202526.5526.5626.5126.5326.410.15%758,307
Dec 12, 202526.4926.5126.4826.4926.37-0.26%713,004
Dec 11, 202526.6226.6726.5526.5626.44-885,976
Dec 10, 202526.4726.5726.4526.5626.440.42%822,907
Dec 9, 202526.5526.5526.4526.4526.33-0.26%814,149
Dec 8, 202526.5526.5526.4626.5226.40-0.08%777,132
Dec 5, 202526.5926.5926.5226.5426.42-0.15%927,231
Dec 4, 202526.6226.6426.5726.5826.46-0.26%771,299
Dec 3, 202526.6326.6726.6026.6526.530.15%1,501,722
Dec 2, 202526.5826.6226.5326.6126.490.04%1,040,963
Dec 1, 202526.7526.7526.5726.6026.48-0.34%1,023,583
Nov 28, 202526.7326.7526.6726.6926.57-0.56%486,501
Nov 26, 202526.7826.8426.7526.8426.640.19%721,255
Nov 25, 202526.7526.8426.7426.7926.590.19%1,228,792
Nov 24, 202526.7126.7626.6926.7426.540.22%544,056
Nov 21, 202526.6726.6926.6326.6826.480.19%582,874
Nov 20, 202526.6226.6426.5926.6326.430.11%806,778
Nov 19, 202526.6226.6326.5726.6026.40-949,415
Nov 18, 202526.6126.6526.5626.6026.400.08%690,492
Nov 17, 202526.5726.5926.5526.5826.380.08%777,546
Nov 14, 202526.6426.6426.5526.5626.36-0.15%892,374
Nov 13, 202526.6126.6526.5926.6026.40-0.30%1,141,900
Nov 12, 202526.6726.7526.6426.6826.48-0.04%1,899,816
Nov 11, 202526.6626.6926.6426.6926.490.34%711,053
Nov 10, 202526.6126.6226.5726.6026.40-0.08%841,770
Nov 7, 202526.5826.6426.5726.6226.42-0.04%902,849
Nov 6, 202526.6026.6726.5826.6326.430.30%714,012
Nov 5, 202526.5826.5826.5026.5526.35-0.26%1,288,390
Nov 4, 202526.5926.6326.5926.6226.420.23%6,406,224
Nov 3, 202526.7626.7626.5526.5626.36-0.23%1,076,570
Oct 31, 202526.6326.7026.5926.6226.42-0.41%742,261
Oct 30, 202526.6926.8026.6726.7326.42-0.11%948,273
Oct 29, 202526.8926.8926.7526.7626.45-0.45%858,257
Oct 28, 202526.8626.9126.8626.8826.57-626,278
Oct 27, 202526.8326.8826.8026.8826.570.07%816,026
Oct 24, 202526.8626.8626.8126.8626.550.11%686,327
Oct 23, 202526.8526.8626.8226.8326.52-0.22%593,374
Oct 22, 202526.8826.9026.8526.8926.58-0.04%936,704
Oct 21, 202526.8926.9126.8726.9026.590.15%975,263