Skip to main content
Capital Group Core Bond ETF (CGCB)
NYSEARCA: CGCB · Real-Time Price · USD
26.10
+0.12 (0.46%)
Feb 21, 2025, 4:00 PM EST - Market closed

CGCB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202526.0726.1326.0026.1026.100.46%391,643
Feb 20, 202525.9726.0025.9625.9825.980.23%623,589
Feb 19, 202525.8825.9425.8825.9225.92-0.04%619,022
Feb 18, 202526.1526.1625.9025.9325.93-0.27%5,460,402
Feb 14, 202526.0126.0525.9926.0026.000.31%1,016,339
Feb 13, 202525.8625.9425.8525.9225.920.70%725,228
Feb 12, 202525.7425.7925.7025.7425.74-0.58%569,828
Feb 11, 202525.9125.9125.8625.8925.89-0.23%431,112
Feb 10, 202525.9726.0025.9325.9525.95-0.04%1,875,419
Feb 7, 202525.9425.9625.9125.9625.96-0.23%408,738
Feb 6, 202526.0626.0625.9826.0226.02-0.08%460,880
Feb 5, 202526.0226.0725.9826.0426.040.50%797,940
Feb 4, 202525.8125.9225.7825.9125.910.19%489,803
Feb 3, 202526.0126.0125.8125.8625.860.04%706,300
Jan 31, 202525.8825.9125.8125.8525.85-0.42%396,488
Jan 30, 202525.9725.9925.9325.9625.890.12%596,219
Jan 29, 202525.9525.9925.8525.9325.86-0.04%566,072
Jan 28, 202525.8925.9425.8625.9425.870.04%494,459
Jan 27, 202525.9425.9425.8725.9325.860.50%472,626
Jan 24, 202525.7725.8125.7225.8025.730.19%609,770
Jan 23, 202525.9025.9025.7125.7525.68-0.19%464,254
Jan 22, 202525.9025.9025.7725.8025.73-0.23%535,498
Jan 21, 202525.8425.8625.8125.8625.790.31%495,698
Jan 17, 202525.7925.8425.7425.7825.710.16%504,324
Jan 16, 202525.6925.8125.6625.7425.670.08%1,240,533
Jan 15, 202525.7625.7625.6225.7225.650.86%477,046
Jan 14, 202525.5425.5425.4525.5025.430.20%458,192
Jan 13, 202525.5425.5425.4525.4525.38-0.27%411,685
Jan 10, 202525.5725.6725.4925.5225.45-0.35%601,844
Jan 8, 202525.6225.6725.5825.6125.54-0.12%427,996
Jan 7, 202525.7125.7525.6025.6425.57-1.00%402,429
Jan 6, 202525.9125.9125.6925.9025.830.54%475,929
Jan 3, 202525.7925.8125.7425.7625.69-0.12%441,629
Jan 2, 202525.8025.8525.7425.7925.72-795,845
Dec 31, 202425.8525.8525.7625.7925.72-0.04%1,756,565
Dec 30, 202425.7825.8225.7825.8025.730.35%688,333
Dec 27, 202425.7225.7525.6825.7125.64-0.16%575,117
Dec 26, 202425.6525.7525.6425.7525.680.16%354,796
Dec 24, 202425.6725.7125.6425.7125.64-0.43%346,007
Dec 23, 202425.8925.8925.8025.8225.63-0.35%630,886
Dec 20, 202425.9225.9725.8725.9125.720.27%532,865
Dec 19, 202425.8725.8725.7925.8425.65-0.19%1,027,032
Dec 18, 202426.1026.1325.8525.8925.70-0.80%510,797
Dec 17, 202426.0926.1326.0826.1025.91-0.04%494,275
Dec 16, 202426.1226.1226.0726.1125.920.12%375,684
Dec 13, 202426.1426.1426.0626.0825.89-0.42%244,589
Dec 12, 202426.2426.2526.1826.1926.00-0.42%675,879
Dec 11, 202426.4226.4226.2726.3026.10-0.30%783,156
Dec 10, 202426.3326.3826.3126.3826.180.04%293,324
Dec 9, 202426.4326.4626.3726.3726.17-0.26%497,908
Dec 6, 202426.4626.4726.4026.4426.240.23%754,857
Dec 5, 202426.3626.3926.3126.3826.180.04%522,317
Dec 4, 202426.2526.3926.2126.3726.170.34%626,859
Dec 3, 202426.4026.4026.2626.2826.09-0.34%321,072
Dec 2, 202426.7926.7926.2226.3726.170.15%1,547,941
Nov 29, 202426.3126.3526.2926.3326.130.04%160,309
Nov 27, 202426.3126.3626.2626.3226.040.38%400,038
Nov 26, 202426.2226.2426.1726.2225.94-0.19%1,060,504
Nov 25, 202426.2326.2926.1926.2725.990.88%674,534
Nov 22, 202426.0926.0926.0126.0425.76-386,512
Nov 21, 202426.0526.0926.0026.0425.760.04%532,614
Nov 20, 202426.0326.0625.9926.0325.75-0.12%356,605
Nov 19, 202426.0926.0926.0426.0625.780.12%349,815
Nov 18, 202425.9926.0525.9426.0325.750.12%801,840
Nov 15, 202426.0026.0525.8826.0025.730.08%891,147
Nov 14, 202426.0426.0925.9725.9825.71-0.08%743,229
Nov 13, 202426.1326.1325.9826.0025.73-1,565,766
Nov 12, 202426.2026.2026.0026.0025.73-0.57%667,077
Nov 11, 202426.1926.1926.0926.1525.87-0.23%662,429
Nov 8, 202426.2026.2726.1726.2125.930.11%1,217,668
Nov 7, 202426.0726.1926.0626.1825.900.81%617,166
Nov 6, 202425.9226.0325.9025.9725.70-0.92%1,099,220
Nov 5, 202426.1026.2126.0326.2125.930.31%495,177
Nov 4, 202426.1526.1726.0726.1325.850.27%423,439
Nov 1, 202426.1826.1826.0026.0625.78-0.19%594,022
Oct 31, 202426.1226.1726.0526.1125.83-0.46%1,456,389
Oct 30, 202426.3026.3526.2326.2325.85-0.11%409,965
Oct 29, 202426.1626.2726.1326.2625.880.08%407,848
Oct 28, 202426.2826.2826.1826.2425.86-0.15%269,403
Oct 25, 202426.3926.4526.2626.2825.90-0.57%589,331
Oct 24, 202426.3126.4326.2826.4326.050.57%335,894
Oct 23, 202426.2626.3126.2526.2825.90-0.27%314,101
Oct 22, 202426.3926.4126.3226.3525.97-624,171
Oct 21, 202426.4626.4626.3426.3525.97-0.72%429,881
Oct 18, 202426.5626.6626.5326.5426.160.04%401,817
Oct 17, 202426.5326.5526.5026.5326.15-0.56%289,015
Oct 16, 202426.6226.6826.6126.6826.290.26%460,860
Oct 15, 202426.5826.6226.5826.6126.230.38%233,360
Oct 14, 202426.5426.5426.4326.5126.13-0.26%190,948
Oct 11, 202426.4926.5826.4826.5826.200.15%247,254
Oct 10, 202426.5026.5426.4626.5426.160.04%387,743
Oct 9, 202426.5426.5626.5126.5326.15-0.26%916,636
Oct 8, 202426.5226.6026.5126.6026.22-0.23%308,127
Oct 7, 202426.5426.6626.5426.6626.280.11%530,410
Oct 4, 202426.6426.7026.6326.6326.25-0.78%977,442
Oct 3, 202426.8826.9126.8326.8426.45-0.48%351,975
Oct 2, 202426.9526.9726.8926.9726.58-0.15%713,322
Oct 1, 202427.0227.0626.9827.0126.620.22%466,015
Sep 30, 202427.0027.0026.9026.9526.56-0.19%1,034,471
Sep 27, 202427.0027.0026.9427.0026.61-281,338