Skip to main content
logo
Capital Group Core Bond ETF (CGCB)
NYSEARCA: CGCB · Real-Time Price · USD
26.19
-0.02 (-0.08%)
Jun 12, 2026, 4:00 PM EDT - Market closed

CGCB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202626.1726.2126.1426.1926.19-0.08%1,150,503
Jun 11, 202626.0826.2326.0726.2126.210.54%1,019,351
Jun 10, 202626.1026.1226.0426.0726.07-0.04%938,279
Jun 9, 202626.0626.1026.0426.0826.080.23%1,252,269
Jun 8, 202626.0826.1026.0126.0226.02-1,372,833
Jun 5, 202626.0426.0726.0226.0226.02-0.46%1,516,818
Jun 4, 202626.1626.1826.1426.1426.140.11%969,460
Jun 3, 202626.1126.1426.0926.1126.11-0.19%762,741
Jun 2, 202626.2026.2126.1626.1626.16-850,365
Jun 1, 202626.0926.1726.0726.1626.16-0.08%1,489,650
May 29, 202626.1826.2126.1626.1826.180.10%1,014,933
May 28, 202626.1926.2626.1726.2426.150.23%2,235,894
May 27, 202626.1726.2226.1726.1826.090.08%910,820
May 26, 202626.1826.1926.1426.1626.070.27%988,364
May 22, 202626.0926.1026.0226.0926.000.15%875,194
May 21, 202625.9626.0725.9426.0525.960.08%1,410,272
May 20, 202625.9026.0625.8926.0325.940.54%873,897
May 19, 202625.8925.9225.8425.8925.80-0.31%4,702,522
May 18, 202626.0026.0425.9425.9725.88-0.04%830,332
May 15, 202626.0126.0325.9725.9825.89-0.69%1,171,106
May 14, 202626.2226.2326.1526.1626.07-0.04%1,024,278
May 13, 202626.1526.2026.1126.1726.080.04%983,242
May 12, 202626.1726.1826.1426.1626.07-0.23%1,052,555
May 11, 202626.2726.2826.2126.2226.13-0.34%1,193,001
May 8, 202626.3126.3326.2926.3126.220.23%681,916
May 7, 202626.3526.3526.2326.2526.16-0.27%1,387,350
May 6, 202626.2826.3326.2726.3226.230.53%1,017,667
May 5, 202626.1826.2226.1626.1826.090.11%725,314
May 4, 202626.1826.2026.0926.1526.06-0.27%2,753,935
May 1, 202626.2126.3026.2026.2226.130.08%2,042,001
Apr 30, 202626.2326.2326.1926.2026.110.13%1,069,303
Apr 29, 202626.3226.3226.2426.2626.08-0.45%618,769
Apr 28, 202626.3426.3826.3326.3826.20-0.04%784,554
Apr 27, 202626.4326.4326.3726.3926.21-0.19%700,969
Apr 24, 202626.3826.4526.3626.4426.260.15%1,280,439
Apr 23, 202626.4426.4726.3626.4026.22-0.15%890,402
Apr 22, 202626.4726.4926.4326.4426.260.15%609,604
Apr 21, 202626.4626.4826.3926.4026.22-0.34%1,086,232
Apr 20, 202626.5126.5126.4626.4926.31-0.02%996,610
Apr 17, 202626.5026.5426.4826.5026.310.36%784,587
Apr 16, 202626.4626.4726.3826.4026.22-0.15%1,801,904
Apr 15, 202626.4526.4626.4126.4426.26-0.15%673,913
Apr 14, 202626.4026.4926.4026.4826.300.27%745,448
Apr 13, 202626.3626.4126.3426.4126.230.23%763,183
Apr 10, 202626.3926.4026.3426.3526.17-0.15%890,256
Apr 9, 202626.3726.4526.3426.3926.210.08%877,945
Apr 8, 202626.4526.4526.3626.3726.190.15%1,125,276
Apr 7, 202626.2826.3426.2026.3326.150.15%1,312,038
Apr 6, 202626.2726.3226.2626.2926.11-0.11%716,886
Apr 2, 202626.2526.3526.2426.3226.140.15%764,883