Skip to main content
logo
Capital Group Core Bond ETF (CGCB)
NYSEARCA: CGCB · Real-Time Price · USD
26.75
+0.12 (0.43%)
Feb 12, 2026, 2:12 PM EST - Market open

CGCB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202626.6226.6726.6226.6326.63-0.22%1,136,615
Feb 10, 202626.6526.6926.6526.6926.690.34%965,988
Feb 9, 202626.5626.6026.5526.6026.600.04%1,087,930
Feb 6, 202626.5826.5926.5526.5926.59-0.04%1,111,897
Feb 5, 202626.5326.6026.5126.6026.600.49%1,390,869
Feb 4, 202626.4626.4826.4326.4726.470.04%990,360
Feb 3, 202626.4526.4826.4526.4626.46-0.08%1,776,499
Feb 2, 202626.5026.5226.4726.4826.48-0.11%977,586
Jan 30, 202626.5226.5326.4926.5126.51-0.30%865,475
Jan 29, 202626.5326.6026.5326.5926.52-959,017
Jan 28, 202626.5726.5926.5326.5926.520.04%1,109,458
Jan 27, 202626.5926.6126.5726.5826.51-0.04%910,775
Jan 26, 202626.6126.6126.5726.5926.520.11%1,331,472
Jan 23, 202626.5326.5626.5026.5626.490.15%1,618,833
Jan 22, 202626.4826.5326.4826.5226.45-0.08%2,072,431
Jan 21, 202626.4826.5426.4626.5426.470.30%1,621,738
Jan 20, 202626.4926.5026.4426.4626.39-0.30%1,330,256
Jan 16, 202626.5726.5926.5226.5426.47-0.19%1,435,321
Jan 15, 202626.6426.6426.5826.5926.52-0.15%1,225,930
Jan 14, 202626.5926.6426.5926.6326.560.19%1,249,021
Jan 13, 202626.5926.6026.5526.5826.510.11%1,423,861
Jan 12, 202626.5426.5926.5326.5526.48-0.08%946,761
Jan 9, 202626.5426.5826.5226.5726.500.15%1,179,937
Jan 8, 202626.5126.5426.5026.5326.46-0.15%1,184,556
Jan 7, 202626.5826.5826.5426.5726.500.11%1,039,306
Jan 6, 202626.5226.5426.4826.5426.47-968,521
Jan 5, 202626.5026.5926.4926.5426.470.23%919,849
Jan 2, 202626.5326.5326.4726.4826.41-0.15%2,351,302
Dec 31, 202526.5426.5626.5026.5226.45-0.19%888,272
Dec 30, 202526.5526.5826.5326.5726.50-962,589
Dec 29, 202526.5726.5826.5426.5726.500.11%688,883
Dec 26, 202526.5626.5626.4526.5426.470.04%709,297
Dec 24, 202526.5026.5326.4826.5326.46-0.23%504,921
Dec 23, 202526.5426.5926.5326.5926.40-0.08%1,014,025
Dec 22, 202526.7926.7926.5726.6126.42-994,435
Dec 19, 202526.6226.6326.5926.6126.42-0.15%778,723
Dec 18, 202526.6426.6726.6126.6526.460.23%1,130,469
Dec 17, 202526.5626.6026.5526.5926.40-948,746
Dec 16, 202526.5226.5926.5126.5926.400.23%949,532
Dec 15, 202526.5526.5626.5126.5326.340.15%758,307
Dec 12, 202526.4926.5126.4826.4926.30-0.26%713,004
Dec 11, 202526.6226.6726.5526.5626.37-885,976
Dec 10, 202526.4726.5726.4526.5626.370.42%822,907
Dec 9, 202526.5526.5526.4526.4526.26-0.26%814,149
Dec 8, 202526.5526.5526.4626.5226.33-0.08%777,132
Dec 5, 202526.5926.5926.5226.5426.35-0.15%927,231
Dec 4, 202526.6226.6426.5726.5826.39-0.26%771,299
Dec 3, 202526.6326.6726.6026.6526.460.15%1,501,722
Dec 2, 202526.5826.6226.5326.6126.420.04%1,040,963
Dec 1, 202526.7526.7526.5726.6026.41-0.34%1,023,583