Skip to main content
Capital Group Core Bond ETF (CGCB)
NYSEARCA: CGCB · Real-Time Price · USD
26.04
0.00 (0.00%)
Nov 22, 2024, 4:00 PM EST - Market closed

CGCB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202426.0926.0926.0126.0426.04-386,512
Nov 21, 202426.0526.0926.0026.0426.040.04%532,614
Nov 20, 202426.0326.0625.9926.0326.03-0.12%356,605
Nov 19, 202426.0926.0926.0426.0626.060.12%349,815
Nov 18, 202425.9926.0525.9426.0326.030.12%801,840
Nov 15, 202426.0026.0525.8826.0026.000.08%891,147
Nov 14, 202426.0426.0925.9725.9825.98-0.08%743,229
Nov 13, 202426.1326.1325.9826.0026.00-1,565,766
Nov 12, 202426.2026.2026.0026.0026.00-0.57%667,077
Nov 11, 202426.1926.1926.0926.1526.15-0.23%662,429
Nov 8, 202426.2026.2726.1726.2126.210.11%1,217,668
Nov 7, 202426.0726.1926.0626.1826.180.81%617,166
Nov 6, 202425.9226.0325.9025.9725.97-0.92%1,099,220
Nov 5, 202426.1026.2126.0326.2126.210.31%495,177
Nov 4, 202426.1526.1726.0726.1326.130.27%423,439
Nov 1, 202426.1826.1826.0026.0626.06-0.19%594,022
Oct 31, 202426.1226.1726.0526.1126.11-0.46%1,456,389
Oct 30, 202426.3026.3526.2326.2326.13-0.11%409,965
Oct 29, 202426.1626.2726.1326.2626.160.08%407,848
Oct 28, 202426.2826.2826.1826.2426.14-0.15%269,403
Oct 25, 202426.3926.4526.2626.2826.18-0.57%589,331
Oct 24, 202426.3126.4326.2826.4326.330.57%335,894
Oct 23, 202426.2626.3126.2526.2826.18-0.27%314,101
Oct 22, 202426.3926.4126.3226.3526.25-624,171
Oct 21, 202426.4626.4626.3426.3526.25-0.72%429,881
Oct 18, 202426.5626.6626.5326.5426.440.04%401,817
Oct 17, 202426.5326.5526.5026.5326.43-0.56%289,015
Oct 16, 202426.6226.6826.6126.6826.580.26%460,860
Oct 15, 202426.5826.6226.5826.6126.510.38%233,360
Oct 14, 202426.5426.5426.4326.5126.41-0.26%190,948
Oct 11, 202426.4926.5826.4826.5826.480.15%247,254
Oct 10, 202426.5026.5426.4626.5426.440.04%387,743
Oct 9, 202426.5426.5626.5126.5326.43-0.26%916,636
Oct 8, 202426.5226.6026.5126.6026.50-0.23%308,127
Oct 7, 202426.5426.6626.5426.6626.560.11%530,410
Oct 4, 202426.6426.7026.6326.6326.53-0.78%977,442
Oct 3, 202426.8826.9126.8326.8426.74-0.48%351,975
Oct 2, 202426.9526.9726.8926.9726.87-0.15%713,322
Oct 1, 202427.0227.0626.9827.0126.910.22%466,015
Sep 30, 202427.0027.0026.9026.9526.85-0.19%1,034,471
Sep 27, 202427.0027.0026.9427.0026.90-281,338
Sep 26, 202427.0727.0726.9527.0026.81-0.11%442,387
Sep 25, 202427.1027.1027.0127.0326.84-0.26%699,444
Sep 24, 202427.1227.1227.0127.1026.910.04%259,157
Sep 23, 202427.1127.1126.9927.0926.900.04%370,270
Sep 20, 202427.0827.1127.0327.0826.89-0.22%549,453
Sep 19, 202427.0427.1427.0427.1426.950.15%549,246
Sep 18, 202427.1427.2127.0727.1026.91-0.48%820,809
Sep 17, 202427.2027.2327.1627.2327.04-0.04%856,718
Sep 16, 202427.1827.2427.1527.2427.050.33%581,747
Sep 13, 202427.1627.1727.1127.1526.960.11%1,134,284
Sep 12, 202427.1027.1227.0527.1226.93-1,140,496
Sep 11, 202427.0827.1827.0727.1226.93-0.04%340,282
Sep 10, 202427.0427.1527.0427.1326.940.33%465,154
Sep 9, 202426.9927.0726.9727.0426.850.15%969,038
Sep 6, 202426.9727.0826.9327.0026.810.15%368,892
Sep 5, 202426.9627.0526.8926.9626.770.22%369,884
Sep 4, 202426.8526.9226.7926.9026.710.30%252,928
Sep 3, 202426.7626.8226.7526.8226.630.52%2,091,594
Aug 30, 202426.7526.7626.6726.6826.49-0.60%273,269
Aug 29, 202426.8026.8426.8026.8426.57-0.04%352,605
Aug 28, 202426.8726.8926.8526.8526.58-0.22%256,730
Aug 27, 202426.8326.9126.8026.9126.640.07%394,764
Aug 26, 202426.9226.9226.8726.8926.62-0.07%346,628
Aug 23, 202426.8526.9126.7826.9126.640.52%334,337
Aug 22, 202426.8426.8426.7526.7726.50-0.45%510,957
Aug 21, 202426.8426.9226.8026.8926.620.34%285,302
Aug 20, 202426.7926.8426.7726.8026.530.22%468,851
Aug 19, 202426.7226.7726.6926.7426.470.13%263,437
Aug 16, 202426.6726.7326.6426.7126.430.09%251,815
Aug 15, 202426.6726.6826.5926.6826.41-0.37%374,630
Aug 14, 202426.7326.8126.7326.7826.510.26%745,292
Aug 13, 202426.7226.8226.6826.7126.440.34%511,506
Aug 12, 202426.5826.6926.5326.6226.350.23%4,204,795
Aug 9, 202426.6226.6226.5526.5626.290.30%238,304
Aug 8, 202426.5026.5326.4526.4826.21-0.23%267,505
Aug 7, 202426.5926.5926.5126.5426.27-0.30%171,917
Aug 6, 202426.7226.7526.6126.6226.35-0.63%409,290
Aug 5, 202426.9126.9226.7326.7926.520.04%382,756
Aug 2, 202426.6726.8026.6526.7826.511.17%1,510,391
Aug 1, 202426.4126.5026.4126.4726.200.49%423,579
Jul 31, 202426.3126.3526.2326.3426.070.08%119,900
Jul 30, 202426.3126.3326.2426.3225.950.08%111,558
Jul 29, 202426.3126.3326.2526.3025.930.27%1,913,786
Jul 26, 202426.2126.2426.1926.2325.860.38%212,733
Jul 25, 202426.1526.1826.1026.1325.760.19%286,069
Jul 24, 202426.1726.1826.0826.0825.71-0.19%152,088
Jul 23, 202426.1726.1726.1326.1325.76-0.04%91,043
Jul 22, 202426.1626.1826.1026.1425.77-0.08%126,555
Jul 19, 202426.2426.2426.1126.1625.79-0.15%115,151
Jul 18, 202426.2126.2726.2026.2025.83-0.30%115,412
Jul 17, 202426.2426.3026.2126.2825.910.06%129,767
Jul 16, 202426.2126.2726.1726.2725.890.38%165,239
Jul 15, 202426.2126.2226.1526.1725.80-0.29%210,449
Jul 12, 202426.1726.2426.1626.2425.870.27%217,674
Jul 11, 202426.1726.2126.1526.1725.800.58%91,592
Jul 10, 202426.0226.0425.9926.0225.650.04%105,061
Jul 9, 202426.0026.0125.9526.0125.64-0.04%199,839
Jul 8, 202426.0626.0625.9826.0225.65-75,705
Jul 5, 202426.0026.0525.9526.0225.650.27%249,879