Capital Group Core Bond ETF (CGCB)
NYSEARCA: CGCB · Real-Time Price · USD
25.87
-0.08 (-0.31%)
Aug 14, 2026, 4:00 PM EDT - Market closed
CGCB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 25.92 | 25.94 | 25.85 | 25.87 | 25.87 | -0.31% | 759,924 |
| Aug 13, 2026 | 25.93 | 25.99 | 25.92 | 25.95 | 25.95 | 0.35% | 1,640,971 |
| Aug 12, 2026 | 25.90 | 25.90 | 25.85 | 25.86 | 25.86 | 0.04% | 794,030 |
| Aug 11, 2026 | 25.85 | 25.87 | 25.83 | 25.85 | 25.85 | 0.15% | 24,371,123 |
| Aug 10, 2026 | 25.83 | 25.85 | 25.80 | 25.81 | 25.81 | -0.35% | 757,518 |
| Aug 7, 2026 | 25.91 | 25.92 | 25.86 | 25.90 | 25.90 | 0.27% | 682,529 |
| Aug 6, 2026 | 25.88 | 25.89 | 25.83 | 25.83 | 25.83 | -0.35% | 754,522 |
| Aug 5, 2026 | 25.90 | 25.93 | 25.88 | 25.92 | 25.92 | 0.06% | 963,382 |
| Aug 4, 2026 | 25.88 | 25.91 | 25.87 | 25.91 | 25.91 | 0.37% | 944,032 |
| Aug 3, 2026 | 25.80 | 25.81 | 25.78 | 25.81 | 25.81 | 0.23% | 1,314,483 |
| Jul 31, 2026 | 25.78 | 25.78 | 25.70 | 25.75 | 25.75 | -0.24% | 1,463,606 |
| Jul 30, 2026 | 25.93 | 25.95 | 25.90 | 25.92 | 25.81 | 0.04% | 1,426,438 |
| Jul 29, 2026 | 25.97 | 26.00 | 25.90 | 25.91 | 25.80 | -0.38% | 1,269,785 |
| Jul 28, 2026 | 25.96 | 26.03 | 25.95 | 26.01 | 25.90 | 0.31% | 1,078,496 |
| Jul 27, 2026 | 25.92 | 25.95 | 25.91 | 25.93 | 25.82 | 0.27% | 697,273 |
| Jul 24, 2026 | 25.87 | 25.92 | 25.86 | 25.86 | 25.75 | 0.08% | 1,047,151 |
| Jul 23, 2026 | 25.85 | 25.86 | 25.82 | 25.84 | 25.73 | -0.27% | 1,104,990 |
| Jul 22, 2026 | 25.94 | 25.95 | 25.90 | 25.91 | 25.80 | -0.19% | 890,316 |
| Jul 21, 2026 | 25.98 | 25.98 | 25.94 | 25.96 | 25.85 | -0.19% | 724,373 |
| Jul 20, 2026 | 26.06 | 26.06 | 25.98 | 26.01 | 25.90 | -0.27% | 739,816 |
| Jul 17, 2026 | 26.10 | 26.13 | 26.07 | 26.08 | 25.97 | 0.12% | 825,437 |
| Jul 16, 2026 | 26.01 | 26.07 | 26.01 | 26.05 | 25.94 | -0.08% | 1,538,727 |
| Jul 15, 2026 | 26.02 | 26.09 | 26.02 | 26.07 | 25.96 | 0.19% | 1,240,586 |
| Jul 14, 2026 | 26.01 | 26.05 | 25.98 | 26.02 | 25.91 | 0.27% | 1,099,112 |
| Jul 13, 2026 | 26.00 | 26.00 | 25.93 | 25.95 | 25.84 | -0.35% | 773,320 |
| Jul 10, 2026 | 26.06 | 26.07 | 26.02 | 26.04 | 25.93 | -0.04% | 607,008 |
| Jul 9, 2026 | 26.03 | 26.10 | 26.03 | 26.05 | 25.94 | 0.12% | 904,865 |
| Jul 8, 2026 | 26.01 | 26.04 | 25.97 | 26.02 | 25.91 | -0.15% | 1,253,561 |
| Jul 7, 2026 | 26.11 | 26.14 | 26.04 | 26.06 | 25.95 | -0.46% | 1,954,490 |
| Jul 6, 2026 | 26.17 | 26.19 | 26.14 | 26.18 | 26.07 | 0.04% | 983,916 |
| Jul 2, 2026 | 26.14 | 26.19 | 26.13 | 26.17 | 26.06 | 0.15% | 1,082,217 |
| Jul 1, 2026 | 26.13 | 26.18 | 26.12 | 26.13 | 26.02 | -0.19% | 1,296,421 |
| Jun 30, 2026 | 26.25 | 26.26 | 26.17 | 26.18 | 26.07 | -0.46% | 1,631,082 |
| Jun 29, 2026 | 26.28 | 26.30 | 26.27 | 26.30 | 26.19 | 0.04% | 591,391 |
| Jun 26, 2026 | 26.33 | 26.39 | 26.32 | 26.37 | 26.18 | 0.11% | 683,069 |
| Jun 25, 2026 | 26.35 | 26.38 | 26.33 | 26.34 | 26.15 | 0.08% | 879,960 |
| Jun 24, 2026 | 26.30 | 26.34 | 26.29 | 26.32 | 26.13 | 0.46% | 903,718 |
| Jun 23, 2026 | 26.18 | 26.22 | 26.18 | 26.20 | 26.01 | 0.11% | 1,071,590 |
| Jun 22, 2026 | 26.17 | 26.19 | 26.14 | 26.17 | 25.98 | -0.27% | 1,037,943 |
| Jun 18, 2026 | 26.26 | 26.29 | 26.22 | 26.24 | 26.05 | 0.31% | 991,977 |
| Jun 17, 2026 | 26.26 | 26.28 | 26.15 | 26.16 | 25.97 | -0.38% | 1,256,281 |
| Jun 16, 2026 | 26.23 | 26.29 | 26.22 | 26.26 | 26.07 | 0.23% | 989,888 |
| Jun 15, 2026 | 26.24 | 26.26 | 26.20 | 26.20 | 26.01 | 0.04% | 887,695 |
| Jun 12, 2026 | 26.17 | 26.21 | 26.14 | 26.19 | 26.00 | -0.08% | 1,150,503 |
| Jun 11, 2026 | 26.08 | 26.23 | 26.07 | 26.21 | 26.02 | 0.54% | 1,019,351 |
| Jun 10, 2026 | 26.10 | 26.12 | 26.04 | 26.07 | 25.88 | -0.04% | 939,525 |
| Jun 9, 2026 | 26.06 | 26.10 | 26.04 | 26.08 | 25.89 | 0.23% | 1,252,269 |
| Jun 8, 2026 | 26.08 | 26.10 | 26.01 | 26.02 | 25.83 | - | 1,373,233 |
| Jun 5, 2026 | 26.04 | 26.07 | 26.02 | 26.02 | 25.83 | -0.46% | 1,516,818 |
| Jun 4, 2026 | 26.16 | 26.18 | 26.14 | 26.14 | 25.95 | 0.11% | 969,461 |