Skip to main content
Capital Group Core Bond ETF (CGCB)
NYSEARCA: CGCB · Real-Time Price · USD
25.86
+0.08 (0.31%)
Jan 21, 2025, 4:00 PM EST - Market closed

CGCB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202525.8425.8625.8125.8625.860.31%495,698
Jan 17, 202525.7925.8425.7425.7825.780.16%504,324
Jan 16, 202525.6925.8125.6625.7425.740.08%1,240,533
Jan 15, 202525.7625.7625.6225.7225.720.86%477,046
Jan 14, 202525.5425.5425.4525.5025.500.20%458,192
Jan 13, 202525.5425.5425.4525.4525.45-0.27%411,685
Jan 10, 202525.5725.6725.4925.5225.52-0.35%601,844
Jan 8, 202525.6225.6725.5825.6125.61-0.12%427,996
Jan 7, 202525.7125.7525.6025.6425.64-1.00%402,429
Jan 6, 202525.9125.9125.6925.9025.900.54%475,929
Jan 3, 202525.7925.8125.7425.7625.76-0.12%441,629
Jan 2, 202525.8025.8525.7425.7925.79-795,845
Dec 31, 202425.8525.8525.7625.7925.79-0.04%1,756,565
Dec 30, 202425.7825.8225.7825.8025.800.35%688,333
Dec 27, 202425.7225.7525.6825.7125.71-0.16%575,117
Dec 26, 202425.6525.7525.6425.7525.750.16%354,796
Dec 24, 202425.6725.7125.6425.7125.71-0.43%346,007
Dec 23, 202425.8925.8925.8025.8225.70-0.35%630,886
Dec 20, 202425.9225.9725.8725.9125.790.27%532,865
Dec 19, 202425.8725.8725.7925.8425.72-0.19%1,027,032
Dec 18, 202426.1026.1325.8525.8925.77-0.80%510,797
Dec 17, 202426.0926.1326.0826.1025.98-0.04%494,275
Dec 16, 202426.1226.1226.0726.1125.990.12%375,684
Dec 13, 202426.1426.1426.0626.0825.96-0.42%244,589
Dec 12, 202426.2426.2526.1826.1926.07-0.42%675,879
Dec 11, 202426.4226.4226.2726.3026.18-0.30%783,156
Dec 10, 202426.3326.3826.3126.3826.260.04%293,324
Dec 9, 202426.4326.4626.3726.3726.25-0.26%497,908
Dec 6, 202426.4626.4726.4026.4426.320.23%754,857
Dec 5, 202426.3626.3926.3126.3826.260.04%522,317
Dec 4, 202426.2526.3926.2126.3726.250.34%626,859
Dec 3, 202426.4026.4026.2626.2826.16-0.34%321,072
Dec 2, 202426.7926.7926.2226.3726.250.15%1,547,941
Nov 29, 202426.3126.3526.2926.3326.210.04%160,309
Nov 27, 202426.3126.3626.2626.3226.110.38%400,038
Nov 26, 202426.2226.2426.1726.2226.02-0.19%1,060,504
Nov 25, 202426.2326.2926.1926.2726.060.88%674,534
Nov 22, 202426.0926.0926.0126.0425.84-386,512
Nov 21, 202426.0526.0926.0026.0425.840.04%532,614
Nov 20, 202426.0326.0625.9926.0325.83-0.12%356,605
Nov 19, 202426.0926.0926.0426.0625.860.12%349,815
Nov 18, 202425.9926.0525.9426.0325.830.12%801,840
Nov 15, 202426.0026.0525.8826.0025.800.08%891,147
Nov 14, 202426.0426.0925.9725.9825.78-0.08%743,229
Nov 13, 202426.1326.1325.9826.0025.80-1,565,766
Nov 12, 202426.2026.2026.0026.0025.80-0.57%667,077
Nov 11, 202426.1926.1926.0926.1525.95-0.23%662,429
Nov 8, 202426.2026.2726.1726.2126.010.11%1,217,668
Nov 7, 202426.0726.1926.0626.1825.980.81%617,166
Nov 6, 202425.9226.0325.9025.9725.77-0.92%1,099,220
Nov 5, 202426.1026.2126.0326.2126.010.31%495,177
Nov 4, 202426.1526.1726.0726.1325.930.27%423,439
Nov 1, 202426.1826.1826.0026.0625.86-0.19%594,022
Oct 31, 202426.1226.1726.0526.1125.91-0.46%1,456,389
Oct 30, 202426.3026.3526.2326.2325.92-0.11%409,965
Oct 29, 202426.1626.2726.1326.2625.950.08%407,848
Oct 28, 202426.2826.2826.1826.2425.93-0.15%269,403
Oct 25, 202426.3926.4526.2626.2825.97-0.57%589,331
Oct 24, 202426.3126.4326.2826.4326.120.57%335,894
Oct 23, 202426.2626.3126.2526.2825.97-0.27%314,101
Oct 22, 202426.3926.4126.3226.3526.04-624,171
Oct 21, 202426.4626.4626.3426.3526.04-0.72%429,881
Oct 18, 202426.5626.6626.5326.5426.230.04%401,817
Oct 17, 202426.5326.5526.5026.5326.22-0.56%289,015
Oct 16, 202426.6226.6826.6126.6826.370.26%460,860
Oct 15, 202426.5826.6226.5826.6126.300.38%233,360
Oct 14, 202426.5426.5426.4326.5126.20-0.26%190,948
Oct 11, 202426.4926.5826.4826.5826.270.15%247,254
Oct 10, 202426.5026.5426.4626.5426.230.04%387,743
Oct 9, 202426.5426.5626.5126.5326.22-0.26%916,636
Oct 8, 202426.5226.6026.5126.6026.29-0.23%308,127
Oct 7, 202426.5426.6626.5426.6626.350.11%530,410
Oct 4, 202426.6426.7026.6326.6326.32-0.78%977,442
Oct 3, 202426.8826.9126.8326.8426.53-0.48%351,975
Oct 2, 202426.9526.9726.8926.9726.65-0.15%713,322
Oct 1, 202427.0227.0626.9827.0126.690.22%466,015
Sep 30, 202427.0027.0026.9026.9526.64-0.19%1,034,471
Sep 27, 202427.0027.0026.9427.0026.68-281,338
Sep 26, 202427.0727.0726.9527.0026.60-0.11%442,387
Sep 25, 202427.1027.1027.0127.0326.63-0.26%699,444
Sep 24, 202427.1227.1227.0127.1026.700.04%259,157
Sep 23, 202427.1127.1126.9927.0926.690.04%370,270
Sep 20, 202427.0827.1127.0327.0826.68-0.22%549,453
Sep 19, 202427.0427.1427.0427.1426.740.15%549,246
Sep 18, 202427.1427.2127.0727.1026.70-0.48%820,809
Sep 17, 202427.2027.2327.1627.2326.83-0.04%856,718
Sep 16, 202427.1827.2427.1527.2426.840.33%581,747
Sep 13, 202427.1627.1727.1127.1526.750.11%1,134,284
Sep 12, 202427.1027.1227.0527.1226.72-1,140,496
Sep 11, 202427.0827.1827.0727.1226.72-0.04%340,282
Sep 10, 202427.0427.1527.0427.1326.730.33%465,154
Sep 9, 202426.9927.0726.9727.0426.640.15%969,038
Sep 6, 202426.9727.0826.9327.0026.600.15%368,892
Sep 5, 202426.9627.0526.8926.9626.560.22%369,884
Sep 4, 202426.8526.9226.7926.9026.500.30%252,928
Sep 3, 202426.7626.8226.7526.8226.420.52%2,091,594
Aug 30, 202426.7526.7626.6726.6826.29-0.60%273,269
Aug 29, 202426.8026.8426.8026.8426.36-0.04%352,605
Aug 28, 202426.8726.8926.8526.8526.37-0.22%256,730
Aug 27, 202426.8326.9126.8026.9126.430.07%394,764