Capital Group Core Bond ETF (CGCB)
NYSEARCA: CGCB · Real-Time Price · USD
26.17
+0.04 (0.15%)
Jul 2, 2026, 4:00 PM EDT - Market closed
CGCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 26.14 | 26.19 | 26.13 | 26.17 | 26.17 | 0.15% | 1,082,217 |
| Jul 1, 2026 | 26.13 | 26.18 | 26.12 | 26.13 | 26.13 | -0.19% | 1,196,651 |
| Jun 30, 2026 | 26.25 | 26.26 | 26.17 | 26.18 | 26.18 | -0.46% | 1,631,082 |
| Jun 29, 2026 | 26.28 | 26.30 | 26.27 | 26.30 | 26.30 | 0.04% | 591,391 |
| Jun 26, 2026 | 26.33 | 26.39 | 26.32 | 26.37 | 26.29 | 0.11% | 683,069 |
| Jun 25, 2026 | 26.35 | 26.38 | 26.33 | 26.34 | 26.26 | 0.08% | 879,960 |
| Jun 24, 2026 | 26.30 | 26.34 | 26.29 | 26.32 | 26.24 | 0.46% | 903,718 |
| Jun 23, 2026 | 26.18 | 26.22 | 26.18 | 26.20 | 26.12 | 0.11% | 1,071,590 |
| Jun 22, 2026 | 26.17 | 26.19 | 26.14 | 26.17 | 26.09 | -0.27% | 1,037,943 |
| Jun 18, 2026 | 26.26 | 26.29 | 26.22 | 26.24 | 26.16 | 0.31% | 991,977 |
| Jun 17, 2026 | 26.26 | 26.28 | 26.15 | 26.16 | 26.08 | -0.38% | 1,256,281 |
| Jun 16, 2026 | 26.23 | 26.29 | 26.22 | 26.26 | 26.18 | 0.23% | 989,888 |
| Jun 15, 2026 | 26.24 | 26.26 | 26.20 | 26.20 | 26.12 | 0.04% | 887,695 |
| Jun 12, 2026 | 26.17 | 26.21 | 26.14 | 26.19 | 26.11 | -0.08% | 1,150,503 |
| Jun 11, 2026 | 26.08 | 26.23 | 26.07 | 26.21 | 26.13 | 0.54% | 1,019,351 |
| Jun 10, 2026 | 26.10 | 26.12 | 26.04 | 26.07 | 25.99 | -0.04% | 939,525 |
| Jun 9, 2026 | 26.06 | 26.10 | 26.04 | 26.08 | 26.00 | 0.23% | 1,252,269 |
| Jun 8, 2026 | 26.08 | 26.10 | 26.01 | 26.02 | 25.94 | - | 1,373,233 |
| Jun 5, 2026 | 26.04 | 26.07 | 26.02 | 26.02 | 25.94 | -0.46% | 1,516,818 |
| Jun 4, 2026 | 26.16 | 26.18 | 26.14 | 26.14 | 26.06 | 0.11% | 969,461 |
| Jun 3, 2026 | 26.11 | 26.14 | 26.09 | 26.11 | 26.03 | -0.19% | 762,741 |
| Jun 2, 2026 | 26.20 | 26.21 | 26.16 | 26.16 | 26.08 | - | 850,365 |
| Jun 1, 2026 | 26.09 | 26.17 | 26.07 | 26.16 | 26.08 | -0.08% | 1,489,652 |
| May 29, 2026 | 26.18 | 26.21 | 26.16 | 26.18 | 26.10 | 0.10% | 1,014,933 |
| May 28, 2026 | 26.19 | 26.26 | 26.17 | 26.24 | 26.07 | 0.23% | 2,235,894 |
| May 27, 2026 | 26.17 | 26.22 | 26.17 | 26.18 | 26.01 | 0.08% | 910,820 |
| May 26, 2026 | 26.18 | 26.19 | 26.14 | 26.16 | 25.99 | 0.27% | 988,364 |
| May 22, 2026 | 26.09 | 26.10 | 26.02 | 26.09 | 25.92 | 0.15% | 875,194 |
| May 21, 2026 | 25.96 | 26.07 | 25.94 | 26.05 | 25.88 | 0.08% | 1,410,272 |
| May 20, 2026 | 25.90 | 26.06 | 25.89 | 26.03 | 25.86 | 0.54% | 873,897 |
| May 19, 2026 | 25.89 | 25.92 | 25.84 | 25.89 | 25.73 | -0.31% | 4,702,522 |
| May 18, 2026 | 26.00 | 26.04 | 25.94 | 25.97 | 25.81 | -0.04% | 830,332 |
| May 15, 2026 | 26.01 | 26.03 | 25.97 | 25.98 | 25.82 | -0.69% | 1,171,106 |
| May 14, 2026 | 26.22 | 26.23 | 26.15 | 26.16 | 25.99 | -0.04% | 1,024,278 |
| May 13, 2026 | 26.15 | 26.20 | 26.11 | 26.17 | 26.00 | 0.04% | 983,242 |
| May 12, 2026 | 26.17 | 26.18 | 26.14 | 26.16 | 25.99 | -0.23% | 1,052,555 |
| May 11, 2026 | 26.27 | 26.28 | 26.21 | 26.22 | 26.05 | -0.34% | 1,193,001 |
| May 8, 2026 | 26.31 | 26.33 | 26.29 | 26.31 | 26.14 | 0.23% | 681,916 |
| May 7, 2026 | 26.35 | 26.35 | 26.23 | 26.25 | 26.08 | -0.27% | 1,387,350 |
| May 6, 2026 | 26.28 | 26.33 | 26.27 | 26.32 | 26.15 | 0.53% | 1,017,667 |
| May 5, 2026 | 26.18 | 26.22 | 26.16 | 26.18 | 26.01 | 0.11% | 725,314 |
| May 4, 2026 | 26.18 | 26.20 | 26.09 | 26.15 | 25.98 | -0.27% | 2,753,935 |
| May 1, 2026 | 26.21 | 26.30 | 26.20 | 26.22 | 26.05 | 0.08% | 2,042,001 |
| Apr 30, 2026 | 26.23 | 26.23 | 26.19 | 26.20 | 26.03 | 0.13% | 1,069,303 |
| Apr 29, 2026 | 26.32 | 26.32 | 26.24 | 26.26 | 26.00 | -0.45% | 618,769 |
| Apr 28, 2026 | 26.34 | 26.38 | 26.33 | 26.38 | 26.12 | -0.04% | 784,554 |
| Apr 27, 2026 | 26.43 | 26.43 | 26.37 | 26.39 | 26.13 | -0.19% | 700,969 |
| Apr 24, 2026 | 26.38 | 26.45 | 26.36 | 26.44 | 26.18 | 0.15% | 1,280,439 |
| Apr 23, 2026 | 26.44 | 26.47 | 26.36 | 26.40 | 26.14 | -0.15% | 890,402 |
| Apr 22, 2026 | 26.47 | 26.49 | 26.43 | 26.44 | 26.18 | 0.15% | 609,604 |