Capital Group Core Bond ETF (CGCB)
NYSEARCA: CGCB · Real-Time Price · USD
26.58
0.00 (-0.02%)
Nov 18, 2025, 2:04 PM EST - Market open
CGCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 26.61 | 26.62 | 26.60 | 26.63 | - | 0.17% | 29,636 |
| Nov 17, 2025 | 26.57 | 26.59 | 26.55 | 26.58 | 26.58 | 0.08% | 777,546 |
| Nov 14, 2025 | 26.64 | 26.64 | 26.55 | 26.56 | 26.56 | -0.15% | 892,374 |
| Nov 13, 2025 | 26.61 | 26.65 | 26.59 | 26.60 | 26.60 | -0.30% | 1,141,900 |
| Nov 12, 2025 | 26.67 | 26.75 | 26.64 | 26.68 | 26.68 | -0.04% | 1,899,816 |
| Nov 11, 2025 | 26.66 | 26.69 | 26.64 | 26.69 | 26.69 | 0.34% | 711,053 |
| Nov 10, 2025 | 26.61 | 26.62 | 26.57 | 26.60 | 26.60 | -0.08% | 841,770 |
| Nov 7, 2025 | 26.58 | 26.64 | 26.57 | 26.62 | 26.62 | -0.04% | 902,849 |
| Nov 6, 2025 | 26.60 | 26.67 | 26.58 | 26.63 | 26.63 | 0.30% | 714,012 |
| Nov 5, 2025 | 26.58 | 26.58 | 26.50 | 26.55 | 26.55 | -0.26% | 1,288,390 |
| Nov 4, 2025 | 26.59 | 26.63 | 26.59 | 26.62 | 26.62 | 0.23% | 6,406,224 |
| Nov 3, 2025 | 26.76 | 26.76 | 26.55 | 26.56 | 26.56 | -0.23% | 1,076,570 |
| Oct 31, 2025 | 26.63 | 26.70 | 26.59 | 26.62 | 26.62 | -0.41% | 742,261 |
| Oct 30, 2025 | 26.69 | 26.80 | 26.67 | 26.73 | 26.62 | -0.11% | 948,273 |
| Oct 29, 2025 | 26.89 | 26.89 | 26.75 | 26.76 | 26.65 | -0.45% | 858,257 |
| Oct 28, 2025 | 26.86 | 26.91 | 26.86 | 26.88 | 26.77 | - | 626,278 |
| Oct 27, 2025 | 26.83 | 26.88 | 26.80 | 26.88 | 26.77 | 0.07% | 816,026 |
| Oct 24, 2025 | 26.86 | 26.86 | 26.81 | 26.86 | 26.75 | 0.11% | 686,327 |
| Oct 23, 2025 | 26.85 | 26.86 | 26.82 | 26.83 | 26.72 | -0.22% | 593,374 |
| Oct 22, 2025 | 26.88 | 26.90 | 26.85 | 26.89 | 26.78 | -0.04% | 936,704 |
| Oct 21, 2025 | 26.89 | 26.91 | 26.87 | 26.90 | 26.79 | 0.15% | 975,263 |
| Oct 20, 2025 | 26.83 | 26.91 | 26.82 | 26.86 | 26.75 | 0.22% | 827,007 |
| Oct 17, 2025 | 26.82 | 26.82 | 26.77 | 26.80 | 26.69 | -0.15% | 730,150 |
| Oct 16, 2025 | 26.73 | 26.86 | 26.71 | 26.84 | 26.73 | 0.26% | 803,401 |
| Oct 15, 2025 | 26.77 | 26.80 | 26.72 | 26.77 | 26.66 | 0.11% | 648,919 |
| Oct 14, 2025 | 26.69 | 26.86 | 26.69 | 26.74 | 26.63 | - | 514,651 |
| Oct 13, 2025 | 26.70 | 26.82 | 26.66 | 26.74 | 26.63 | 0.19% | 510,656 |
| Oct 10, 2025 | 26.65 | 26.70 | 26.63 | 26.69 | 26.58 | 0.38% | 1,196,377 |
| Oct 9, 2025 | 26.58 | 26.59 | 26.56 | 26.59 | 26.48 | -0.04% | 646,111 |
| Oct 8, 2025 | 26.64 | 26.64 | 26.59 | 26.60 | 26.49 | -0.08% | 773,570 |
| Oct 7, 2025 | 26.58 | 26.63 | 26.55 | 26.62 | 26.51 | 0.23% | 2,380,006 |
| Oct 6, 2025 | 26.55 | 26.59 | 26.53 | 26.56 | 26.45 | -0.11% | 629,556 |
| Oct 3, 2025 | 26.64 | 26.64 | 26.59 | 26.59 | 26.48 | -0.19% | 581,337 |
| Oct 2, 2025 | 26.60 | 26.65 | 26.56 | 26.64 | 26.53 | 0.19% | 810,286 |
| Oct 1, 2025 | 26.62 | 26.64 | 26.57 | 26.59 | 26.48 | 0.04% | 684,759 |
| Sep 30, 2025 | 26.57 | 26.61 | 26.53 | 26.58 | 26.47 | 0.08% | 1,039,350 |
| Sep 29, 2025 | 26.51 | 26.56 | 26.51 | 26.56 | 26.45 | -0.08% | 465,234 |
| Sep 26, 2025 | 26.58 | 26.61 | 26.55 | 26.58 | 26.38 | 0.04% | 586,001 |
| Sep 25, 2025 | 26.57 | 26.58 | 26.53 | 26.57 | 26.37 | -0.15% | 680,150 |
| Sep 24, 2025 | 26.64 | 26.64 | 26.55 | 26.61 | 26.41 | -0.19% | 581,998 |
| Sep 23, 2025 | 26.64 | 26.67 | 26.59 | 26.66 | 26.46 | 0.19% | 663,136 |
| Sep 22, 2025 | 26.64 | 26.64 | 26.59 | 26.61 | 26.41 | -0.19% | 1,223,952 |
| Sep 19, 2025 | 26.66 | 26.66 | 26.61 | 26.66 | 26.46 | 0.04% | 947,318 |
| Sep 18, 2025 | 26.65 | 26.68 | 26.61 | 26.65 | 26.45 | -0.30% | 712,945 |
| Sep 17, 2025 | 26.81 | 26.85 | 26.70 | 26.73 | 26.53 | -0.19% | 501,734 |
| Sep 16, 2025 | 26.77 | 26.79 | 26.74 | 26.78 | 26.58 | 0.15% | 605,723 |
| Sep 15, 2025 | 26.75 | 26.77 | 26.73 | 26.74 | 26.54 | 0.11% | 531,489 |
| Sep 12, 2025 | 26.70 | 26.71 | 26.59 | 26.71 | 26.51 | -0.26% | 847,945 |
| Sep 11, 2025 | 26.73 | 26.79 | 26.67 | 26.78 | 26.58 | 0.30% | 926,892 |
| Sep 10, 2025 | 26.70 | 26.73 | 26.66 | 26.70 | 26.50 | 0.11% | 790,461 |