Skip to main content
logo
Capital Group Core Bond ETF (CGCB)
NYSEARCA: CGCB · Real-Time Price · USD
26.15
-0.07 (-0.27%)
May 4, 2026, 4:00 PM EDT - Market closed

CGCB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 202626.2326.2326.1926.2026.20-0.23%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, 202626.2026.2426.1726.2126.120.23%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
Mar 12, 202626.4326.4526.3526.3926.21-0.34%1,050,558
Mar 11, 202626.5426.5626.4726.4826.30-0.41%1,116,900
Mar 10, 202626.6626.6826.5826.5926.41-0.37%1,137,428
Mar 9, 202626.5626.6926.5526.6926.510.38%6,843,541
Mar 6, 202626.5526.6626.5326.5926.41-0.15%928,573
Mar 5, 202626.6226.6626.6026.6326.45-0.26%1,658,997
Mar 4, 202626.7226.7426.6926.7026.52-0.15%1,198,631
Mar 3, 202626.6426.7626.6226.7426.55-0.07%1,129,402
Mar 2, 202626.7926.7926.7226.7626.57-0.41%1,232,022
Feb 27, 202626.8526.8826.8426.8726.68-0.06%918,788
Feb 26, 202626.8726.9026.8626.8926.610.09%1,488,418
Feb 25, 202626.8426.8726.8326.8626.59-0.04%1,240,979
Feb 24, 202626.8626.8726.8426.8726.60-1,191,725
Feb 23, 202626.8126.8826.8126.8726.600.22%1,468,115