Skip to main content
Capital Group Core Bond ETF (CGCB)
NYSEARCA: CGCB · Real-Time Price · USD
26.23
+0.05 (0.19%)
At close: Mar 28, 2025, 4:00 PM
25.57
-0.66 (-2.51%)
Pre-market: Mar 31, 2025, 4:09 AM EDT

CGCB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202526.1726.2426.1426.2326.230.19%407,087
Mar 27, 202526.1526.1826.1326.1826.09-484,014
Mar 26, 202526.1826.2026.1526.1826.09-0.15%570,614
Mar 25, 202526.1926.2626.1926.2226.130.08%706,332
Mar 24, 202526.2626.2726.1926.2026.11-0.49%598,614
Mar 21, 202526.3526.3726.3026.3326.24-0.04%926,708
Mar 20, 202526.4226.4226.3226.3426.250.08%712,014
Mar 19, 202526.2126.3226.1826.3226.230.30%531,269
Mar 18, 202526.1826.2726.1726.2426.150.11%481,016
Mar 17, 202526.2526.2726.1926.2126.120.15%609,811
Mar 14, 202526.1926.2126.1626.1726.08-0.23%456,002
Mar 13, 202526.1226.2426.1026.2326.140.23%640,945
Mar 12, 202526.1926.2126.1526.1726.08-0.23%642,796
Mar 11, 202526.3126.3526.2126.2326.14-0.30%952,126
Mar 10, 202526.3226.3626.2826.3126.220.46%506,434
Mar 7, 202526.3126.3226.1626.1926.10-0.15%724,712
Mar 6, 202526.2226.2526.1426.2326.14-451,431
Mar 5, 202526.3526.3726.2326.2326.14-0.42%758,916
Mar 4, 202526.4326.4726.3026.3426.25-0.27%1,659,800
Mar 3, 202526.3126.4226.2726.4126.320.19%547,056
Feb 28, 202526.3426.3626.2526.3626.270.11%504,409
Feb 27, 202526.3826.3826.2026.3326.15-0.04%1,739,012
Feb 26, 202526.2826.3826.2526.3426.160.11%572,829
Feb 25, 202526.2526.3126.2326.3126.130.65%510,049
Feb 24, 202526.0426.1526.0426.1425.960.15%389,090
Feb 21, 202526.0726.1326.0026.1025.920.46%391,643
Feb 20, 202525.9726.0025.9625.9825.810.23%623,589
Feb 19, 202525.8825.9425.8825.9225.75-0.04%619,022
Feb 18, 202526.1526.1625.9025.9325.76-0.27%5,460,402
Feb 14, 202526.0126.0525.9926.0025.830.31%1,016,339
Feb 13, 202525.8625.9425.8525.9225.750.70%725,228
Feb 12, 202525.7425.7925.7025.7425.57-0.58%569,828
Feb 11, 202525.9125.9125.8625.8925.72-0.23%431,112
Feb 10, 202525.9726.0025.9325.9525.78-0.04%1,875,419
Feb 7, 202525.9425.9625.9125.9625.79-0.23%408,738
Feb 6, 202526.0626.0625.9826.0225.85-0.08%460,880
Feb 5, 202526.0226.0725.9826.0425.870.50%797,940
Feb 4, 202525.8125.9225.7825.9125.740.19%489,803
Feb 3, 202526.0126.0125.8125.8625.690.04%706,300
Jan 31, 202525.8825.9125.8125.8525.68-0.42%396,488
Jan 30, 202525.9725.9925.9325.9625.710.12%596,219
Jan 29, 202525.9525.9925.8525.9325.68-0.04%566,072
Jan 28, 202525.8925.9425.8625.9425.690.04%494,459
Jan 27, 202525.9425.9425.8725.9325.680.50%472,626
Jan 24, 202525.7725.8125.7225.8025.560.19%609,770
Jan 23, 202525.9025.9025.7125.7525.51-0.19%464,254
Jan 22, 202525.9025.9025.7725.8025.56-0.23%535,498
Jan 21, 202525.8425.8625.8125.8625.620.31%495,698
Jan 17, 202525.7925.8425.7425.7825.540.16%504,324
Jan 16, 202525.6925.8125.6625.7425.500.08%1,240,533