Skip to main content
logo
Capital Group Core Bond ETF (CGCB)
NYSEARCA: CGCB · Real-Time Price · USD
26.09
+0.04 (0.15%)
May 22, 2026, 4:00 PM EDT - Market closed

CGCB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202626.0926.1026.0226.0926.090.15%875,194
May 21, 202625.9626.0725.9426.0526.050.08%1,410,262
May 20, 202625.9026.0625.8926.0326.030.54%873,897
May 19, 202625.8925.9225.8425.8925.89-0.31%4,702,522
May 18, 202626.0026.0425.9425.9725.97-0.04%830,332
May 15, 202626.0126.0325.9725.9825.98-0.69%1,171,106
May 14, 202626.2226.2326.1526.1626.16-0.04%1,024,278
May 13, 202626.1526.2026.1126.1726.170.04%983,242
May 12, 202626.1726.1826.1426.1626.16-0.23%1,052,555
May 11, 202626.2726.2826.2126.2226.22-0.34%1,193,001
May 8, 202626.3126.3326.2926.3126.310.23%681,916
May 7, 202626.3526.3526.2326.2526.25-0.27%1,387,350
May 6, 202626.2826.3326.2726.3226.320.53%1,017,667
May 5, 202626.1826.2226.1626.1826.180.11%725,314
May 4, 202626.1826.2026.0926.1526.15-0.27%2,753,935
May 1, 202626.2126.3026.2026.2226.220.08%2,042,001
Apr 30, 202626.2326.2326.1926.2026.200.13%1,069,303
Apr 29, 202626.3226.3226.2426.2626.17-0.45%618,769
Apr 28, 202626.3426.3826.3326.3826.29-0.04%784,554
Apr 27, 202626.4326.4326.3726.3926.30-0.19%700,969
Apr 24, 202626.3826.4526.3626.4426.350.15%1,280,439
Apr 23, 202626.4426.4726.3626.4026.31-0.15%890,402
Apr 22, 202626.4726.4926.4326.4426.350.15%609,604
Apr 21, 202626.4626.4826.3926.4026.31-0.34%1,086,232
Apr 20, 202626.5126.5126.4626.4926.40-0.02%996,610
Apr 17, 202626.5026.5426.4826.5026.400.36%784,587
Apr 16, 202626.4626.4726.3826.4026.31-0.15%1,801,904
Apr 15, 202626.4526.4626.4126.4426.35-0.15%673,913
Apr 14, 202626.4026.4926.4026.4826.390.27%745,448
Apr 13, 202626.3626.4126.3426.4126.320.23%763,183
Apr 10, 202626.3926.4026.3426.3526.26-0.15%890,256
Apr 9, 202626.3726.4526.3426.3926.300.08%877,945
Apr 8, 202626.4526.4526.3626.3726.280.15%1,125,276
Apr 7, 202626.2826.3426.2026.3326.240.15%1,312,038
Apr 6, 202626.2726.3226.2626.2926.20-0.11%716,886
Apr 2, 202626.2526.3526.2426.3226.230.15%764,883
Apr 1, 202626.2626.3226.2526.2826.190.08%984,322
Mar 31, 202626.2726.3226.1826.2626.170.19%1,787,036
Mar 30, 202626.2026.2426.1726.2126.120.57%797,940
Mar 27, 202626.0926.1926.0926.1525.970.04%695,347
Mar 26, 202626.2326.2826.1426.1425.96-0.68%965,438
Mar 25, 202626.3126.3526.2826.3226.140.42%647,482
Mar 24, 202626.1826.2726.1626.2126.03-0.34%1,069,398
Mar 23, 202626.2526.3526.2326.3026.120.38%947,598
Mar 20, 202626.3126.3226.1926.2026.02-0.80%764,895
Mar 19, 202626.3326.4426.3326.4126.230.08%1,505,344
Mar 18, 202626.4626.4926.3726.3926.21-0.38%826,234
Mar 17, 202626.4726.5126.4726.4926.310.15%690,817
Mar 16, 202626.4426.4726.4126.4526.270.42%1,185,299
Mar 13, 202626.4126.4326.3226.3426.16-0.19%1,122,735