Skip to main content
logo
Capital Group Core Bond ETF (CGCB)
NYSEARCA: CGCB · Real-Time Price · USD
26.52
-0.02 (-0.08%)
Jan 22, 2026, 4:00 PM EST - Market closed

CGCB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202626.4826.5326.4826.5226.52-0.08%2,072,430
Jan 21, 202626.4826.5426.4626.5426.540.30%1,621,738
Jan 20, 202626.4926.5026.4426.4626.46-0.30%1,330,256
Jan 16, 202626.5726.5926.5226.5426.54-0.19%1,435,321
Jan 15, 202626.6426.6426.5826.5926.59-0.15%1,225,930
Jan 14, 202626.5926.6426.5926.6326.630.19%1,249,021
Jan 13, 202626.5926.6026.5526.5826.580.11%1,423,861
Jan 12, 202626.5426.5926.5326.5526.55-0.08%946,761
Jan 9, 202626.5426.5826.5226.5726.570.15%1,179,640
Jan 8, 202626.5126.5426.5026.5326.53-0.15%1,184,556
Jan 7, 202626.5826.5826.5426.5726.570.11%1,039,306
Jan 6, 202626.5226.5426.4826.5426.54-968,521
Jan 5, 202626.5026.5926.4926.5426.540.23%919,849
Jan 2, 202626.5326.5326.4726.4826.48-0.15%2,351,302
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