Skip to main content
logo
Capital Group Core Bond ETF (CGCB)
NYSEARCA: CGCB · Real-Time Price · USD
25.25
+0.08 (0.32%)
Sep 25, 2026, 4:00 PM EDT - Market closed

CGCB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202625.2025.2525.1325.2525.250.32%1,006,521
Sep 24, 202625.3425.3525.1725.1725.17-0.55%1,642,986
Sep 23, 202625.4925.4925.2525.3125.31-0.86%1,181,945
Sep 22, 202625.5425.5525.4925.5325.53-926,496
Sep 21, 202625.5425.5425.5025.5325.530.31%849,346
Sep 18, 202625.4925.4925.4425.4525.45-0.39%1,274,319
Sep 17, 202625.5325.5525.5025.5525.550.47%1,797,089
Sep 16, 202625.4825.5325.4225.4325.43-0.04%892,581
Sep 15, 202625.4325.4525.4025.4425.44-0.04%927,864
Sep 14, 202625.4425.5225.4125.4525.45-0.04%1,084,441
Sep 11, 202625.5325.5425.4525.4625.46-0.04%1,126,794
Sep 10, 202625.5525.5625.4725.4725.47-0.74%1,069,794
Sep 9, 202625.6925.7225.6225.6625.66-0.12%1,383,115
Sep 8, 202625.7325.7425.6925.6925.69-0.16%1,719,384
Sep 4, 202625.7425.7625.7225.7325.73-1,341,546
Sep 3, 202625.7625.7825.7125.7325.730.16%1,242,135
Sep 2, 202625.6925.7125.6625.6925.69-996,054
Sep 1, 202625.7025.7625.6725.6925.69-0.31%1,901,403
Aug 31, 202625.7625.7725.7325.7725.77-0.02%1,029,542
Aug 28, 202625.9526.0025.8625.8625.78-0.39%1,425,619
Aug 27, 202625.9725.9925.9325.9625.88-921,279
Aug 26, 202625.9625.9725.9425.9625.88-0.19%725,800
Aug 25, 202625.9426.0125.9426.0125.930.50%655,508
Aug 24, 202625.8625.9125.8625.8825.800.15%1,016,852
Aug 21, 202625.8625.8625.8225.8425.76-0.15%766,884
Aug 20, 202625.8725.9125.8625.8825.80-0.31%1,521,604
Aug 19, 202625.9525.9925.9025.9625.880.46%1,356,338
Aug 18, 202625.7925.8625.7825.8425.760.08%1,033,803
Aug 17, 202625.8525.8725.8125.8225.74-0.19%735,631
Aug 14, 202625.9225.9425.8525.8725.79-0.31%999,924
Aug 13, 202625.9325.9925.9225.9525.870.35%1,641,007
Aug 12, 202625.9025.9025.8525.8625.780.04%794,031
Aug 11, 202625.8525.8725.8325.8525.770.15%24,371,124
Aug 10, 202625.8325.8525.8025.8125.73-0.35%757,519
Aug 7, 202625.9125.9225.8625.9025.820.27%682,529
Aug 6, 202625.8825.8925.8325.8325.75-0.35%754,522
Aug 5, 202625.9025.9325.8825.9225.840.06%963,382
Aug 4, 202625.8825.9125.8725.9125.820.37%944,033
Aug 3, 202625.8025.8125.7825.8125.730.23%1,314,484
Jul 31, 202625.7825.7825.7025.7525.67-0.24%1,463,606
Jul 30, 202625.9325.9525.9025.9225.730.04%1,426,438
Jul 29, 202625.9726.0025.9025.9125.72-0.38%1,269,785
Jul 28, 202625.9626.0325.9526.0125.820.31%1,078,496
Jul 27, 202625.9225.9525.9125.9325.740.27%697,273
Jul 24, 202625.8725.9225.8625.8625.670.08%1,047,151
Jul 23, 202625.8525.8625.8225.8425.65-0.27%1,104,990
Jul 22, 202625.9425.9525.9025.9125.72-0.19%890,316
Jul 21, 202625.9825.9825.9425.9625.77-0.19%724,373
Jul 20, 202626.0626.0625.9826.0125.82-0.27%739,816
Jul 17, 202626.1026.1326.0726.0825.890.12%825,437