Skip to main content
logo
Capital Group Core Bond ETF (CGCB)
NYSEARCA: CGCB · Real-Time Price · USD
25.53
-0.05 (-0.20%)
Nov 6, 2026, 4:00 PM EST - Market closed

CGCB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202625.5325.5725.5225.5325.53-0.20%1,028,689
Nov 5, 202625.4825.6025.4725.5825.580.24%2,492,536
Nov 4, 202625.4425.5325.4125.5225.520.43%1,147,318
Nov 3, 202625.4425.4525.3725.4125.41-0.20%1,107,981
Nov 2, 202625.4725.5325.4325.4625.460.04%2,247,330
Oct 30, 202625.4525.4825.3925.4525.450.34%1,111,162
Oct 29, 202625.4525.5325.4325.4625.360.28%1,179,201
Oct 28, 202625.4425.4525.3525.3925.30-0.16%1,294,805
Oct 27, 202625.4225.4525.4025.4325.340.04%1,266,370
Oct 26, 202625.4325.4725.4025.4225.330.08%1,208,258
Oct 23, 202625.4225.4425.3825.4025.31-0.24%1,680,639
Oct 22, 202625.3525.4925.3325.4625.360.87%1,347,000
Oct 21, 202625.2625.2925.1925.2425.150.04%3,206,198
Oct 20, 202625.2225.2925.1925.2325.140.20%1,268,098
Oct 19, 202625.2325.2625.1625.1825.09-0.32%1,592,012
Oct 16, 202625.2425.3225.2025.2625.17-0.04%1,355,218
Oct 15, 202625.3425.3525.2525.2725.180.56%1,467,212
Oct 14, 202624.9725.1524.9525.1325.040.20%1,182,971
Oct 13, 202625.1225.1325.0625.0824.990.16%1,557,637
Oct 12, 202625.0325.0825.0125.0424.95-0.08%959,380
Oct 9, 202625.0125.0825.0025.0624.97-0.04%1,646,256
Oct 8, 202624.9525.0724.9425.0724.980.32%1,260,725
Oct 7, 202624.8625.0124.8524.9924.900.04%3,037,736
Oct 6, 202624.9725.0224.9424.9824.890.24%2,392,734
Oct 5, 202624.9324.9724.8724.9224.83-0.08%1,730,215
Oct 2, 202625.0725.1024.9324.9424.85-0.36%1,728,079
Oct 1, 202624.9125.0624.8725.0324.940.20%2,076,042
Sep 30, 202625.0125.0324.9124.9824.89-0.04%1,689,494
Sep 29, 202625.0025.0124.9224.9924.90-0.06%1,678,111
Sep 28, 202625.1325.1425.0625.1024.91-0.59%1,230,315
Sep 25, 202625.2025.2525.1325.2525.060.32%1,007,510
Sep 24, 202625.3425.3525.1725.1724.98-0.55%1,642,987
Sep 23, 202625.4925.4925.2525.3125.12-0.86%1,181,945
Sep 22, 202625.5425.5525.4925.5325.34-926,497
Sep 21, 202625.5425.5425.5025.5325.340.31%849,346
Sep 18, 202625.4925.4925.4425.4525.26-0.39%1,274,487
Sep 17, 202625.5325.5525.5025.5525.360.47%1,797,090
Sep 16, 202625.4825.5325.4225.4325.24-0.04%892,582
Sep 15, 202625.4325.4525.4025.4425.25-0.04%927,864
Sep 14, 202625.4425.5225.4125.4525.26-0.04%1,088,402
Sep 11, 202625.5325.5425.4525.4625.27-0.04%1,126,794
Sep 10, 202625.5525.5625.4725.4725.28-0.74%1,069,794
Sep 9, 202625.6925.7225.6225.6625.47-0.12%1,863,415
Sep 8, 202625.7325.7425.6925.6925.50-0.16%1,719,384
Sep 4, 202625.7425.7625.7225.7325.54-1,341,972
Sep 3, 202625.7625.7825.7125.7325.540.16%1,242,136
Sep 2, 202625.6925.7125.6625.6925.50-996,054
Sep 1, 202625.7025.7625.6725.6925.50-0.31%1,901,780
Aug 31, 202625.7625.7725.7325.7725.58-0.02%1,029,542
Aug 28, 202625.9526.0025.8625.8625.58-0.39%1,425,619