Skip to main content
Capital Group Core Bond ETF (CGCB)
NYSEARCA: CGCB · Real-Time Price · USD
26.03
+0.10 (0.39%)
May 29, 2025, 4:00 PM - Market closed

CGCB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202526.0026.0425.9826.0326.030.39%632,141
May 28, 202525.9625.9925.8825.9325.93-0.15%476,416
May 27, 202525.9126.0025.9025.9725.970.43%529,036
May 23, 202525.8925.9325.8225.8625.860.19%552,953
May 22, 202525.7625.8125.7125.8125.810.16%396,555
May 21, 202525.8325.8725.7425.7725.77-0.85%413,078
May 20, 202525.9125.9925.8725.9925.990.08%690,606
May 19, 202525.8425.9825.8225.9725.97-0.04%728,266
May 16, 202526.0426.0525.9625.9825.980.08%361,377
May 15, 202525.9025.9825.8625.9625.960.54%434,750
May 14, 202525.8825.8925.8025.8225.82-0.23%710,481
May 13, 202525.9125.9425.8625.8825.880.04%1,020,100
May 12, 202525.9125.9525.8725.8725.87-0.58%552,909
May 9, 202526.0326.0726.0026.0226.020.08%402,002
May 8, 202526.1326.1325.9926.0026.00-0.50%619,633
May 7, 202526.1126.1526.0926.1326.130.27%340,129
May 6, 202526.0226.1625.9826.0626.060.23%420,056
May 5, 202526.0526.0525.9626.0026.00-0.27%447,906
May 2, 202526.0826.1326.0026.0726.07-0.57%660,386
May 1, 202526.3126.3126.1526.2226.22-0.27%872,934
Apr 30, 202526.2426.3126.2226.2926.29-0.34%681,447
Apr 29, 202526.2826.3826.2826.3826.280.30%460,442
Apr 28, 202526.1826.3226.1826.3026.200.19%358,255
Apr 25, 202526.1826.2526.1526.2526.150.38%746,127
Apr 24, 202526.0626.1926.0426.1526.050.58%317,875
Apr 23, 202526.1526.1525.9626.0025.900.23%586,542
Apr 22, 202525.9725.9925.9325.9425.840.08%826,927
Apr 21, 202525.9726.0325.9025.9225.83-0.50%454,479
Apr 17, 202526.0726.0926.0126.0525.95-0.23%551,150
Apr 16, 202526.0426.1925.9926.1126.010.38%364,081
Apr 15, 202525.9426.0525.9126.0125.910.19%362,054
Apr 14, 202525.8825.9925.8525.9625.860.62%693,185
Apr 11, 202525.7225.9025.5725.8025.71-0.23%569,364
Apr 10, 202525.9826.0325.8325.8625.77-0.73%896,136
Apr 9, 202525.8326.0625.6826.0525.95-786,445
Apr 8, 202526.0526.1726.0026.0525.95-0.31%1,599,931
Apr 7, 202526.4426.4726.0726.1326.03-1.47%2,277,666
Apr 4, 202526.6326.6926.5126.5226.420.11%802,969
Apr 3, 202526.5226.5526.4726.4926.390.65%921,604
Apr 2, 202526.4626.4626.2626.3226.22-0.19%454,522
Apr 1, 202526.3426.4226.3126.3726.270.34%664,113
Mar 31, 202526.3026.3126.2126.2826.180.19%551,947
Mar 28, 202526.1726.2426.1426.2326.130.19%407,087
Mar 27, 202526.1526.1826.1326.1826.00-484,014
Mar 26, 202526.1826.2026.1526.1826.00-0.15%570,614
Mar 25, 202526.1926.2626.1926.2226.040.08%706,332
Mar 24, 202526.2626.2726.1926.2026.02-0.49%598,614
Mar 21, 202526.3526.3726.3026.3326.15-0.04%926,708
Mar 20, 202526.4226.4226.3226.3426.160.08%712,014
Mar 19, 202526.2126.3226.1826.3226.140.30%531,269