Skip to main content
Capital Group Core Bond ETF (CGCB)
NYSEARCA: CGCB · Real-Time Price · USD
26.07
-0.15 (-0.57%)
May 2, 2025, 4:00 PM EDT - Market closed

CGCB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 18, 202526.1826.2726.1726.2426.060.11%481,016
Mar 17, 202526.2526.2726.1926.2126.030.15%609,811
Mar 14, 202526.1926.2126.1626.1725.99-0.23%456,002
Mar 13, 202526.1226.2426.1026.2326.050.23%640,945
Mar 12, 202526.1926.2126.1526.1725.99-0.23%642,796
Mar 11, 202526.3126.3526.2126.2326.05-0.30%952,126
Mar 10, 202526.3226.3626.2826.3126.130.46%506,434
Mar 7, 202526.3126.3226.1626.1926.01-0.15%724,712
Mar 6, 202526.2226.2526.1426.2326.05-451,431
Mar 5, 202526.3526.3726.2326.2326.05-0.42%758,916
Mar 4, 202526.4326.4726.3026.3426.16-0.27%1,659,800
Mar 3, 202526.3126.4226.2726.4126.220.19%547,056
Feb 28, 202526.3426.3626.2526.3626.180.11%504,409
Feb 27, 202526.3826.3826.2026.3326.06-0.04%1,739,012
Feb 26, 202526.2826.3826.2526.3426.070.11%572,829
Feb 25, 202526.2526.3126.2326.3126.040.65%510,049
Feb 24, 202526.0426.1526.0426.1425.870.15%389,090
Feb 21, 202526.0726.1326.0026.1025.830.46%391,643