Capital Group Core Bond ETF (CGCB)
NYSEARCA: CGCB · Real-Time Price · USD
26.61
+0.10 (0.38%)
Sep 5, 2025, 4:00 PM - Market closed
CGCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 26.08 | 26.08 | 26.01 | 26.05 | 25.86 | - | 529,547 |
| Jul 16, 2025 | 26.03 | 26.06 | 25.97 | 26.05 | 25.86 | 0.31% | 1,076,886 |
| Jul 15, 2025 | 26.08 | 26.08 | 25.97 | 25.97 | 25.78 | -0.42% | 710,340 |
| Jul 14, 2025 | 26.10 | 26.10 | 26.04 | 26.08 | 25.89 | -0.08% | 412,523 |
| Jul 11, 2025 | 26.12 | 26.12 | 26.07 | 26.10 | 25.91 | -0.38% | 485,946 |
| Jul 10, 2025 | 26.19 | 26.21 | 26.15 | 26.20 | 26.01 | -0.04% | 2,350,021 |
| Jul 9, 2025 | 26.14 | 26.21 | 26.12 | 26.21 | 26.02 | 0.50% | 1,463,783 |
| Jul 8, 2025 | 26.03 | 26.09 | 26.03 | 26.08 | 25.89 | -0.11% | 598,255 |
| Jul 7, 2025 | 26.17 | 26.17 | 26.09 | 26.11 | 25.92 | -0.27% | 387,854 |
| Jul 3, 2025 | 26.18 | 26.21 | 26.15 | 26.18 | 25.99 | -0.34% | 351,253 |
| Jul 2, 2025 | 26.23 | 26.27 | 26.20 | 26.27 | 26.08 | -0.11% | 2,188,393 |
| Jul 1, 2025 | 26.31 | 26.33 | 26.25 | 26.30 | 26.11 | - | 813,167 |
| Jun 30, 2025 | 26.28 | 26.33 | 26.24 | 26.30 | 26.11 | 0.38% | 595,348 |
| Jun 27, 2025 | 26.19 | 26.29 | 26.19 | 26.20 | 26.01 | -0.68% | 1,116,833 |
| Jun 26, 2025 | 26.31 | 26.44 | 26.27 | 26.38 | 26.10 | 0.34% | 457,787 |