Skip to main content
Capital Group Core Bond ETF (CGCB)
NYSEARCA: CGCB · Real-Time Price · USD
26.20
-0.18 (-0.68%)
Jun 27, 2025, 4:00 PM - Market closed

CGCB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202526.1926.2926.1926.2026.20-0.68%1,116,833
Jun 26, 202526.3126.4426.2726.3826.300.34%457,787
Jun 25, 202526.2426.2926.1926.2926.210.04%508,520
Jun 24, 202526.1726.2826.1326.2826.200.38%735,716
Jun 23, 202526.1726.2326.1326.1826.100.27%484,020
Jun 20, 202526.0626.1226.0226.1126.03-909,377
Jun 18, 202526.1226.1626.0626.1126.030.15%579,718
Jun 17, 202526.0426.0925.9926.0725.990.31%1,392,592
Jun 16, 202526.0226.0725.9825.9925.91-0.27%352,666
Jun 13, 202526.0726.0825.9726.0625.98-0.31%281,285
Jun 12, 202526.1226.1426.0826.1426.060.35%400,034
Jun 11, 202526.0026.0725.9726.0525.970.39%559,204
Jun 10, 202525.9725.9825.9125.9525.870.15%557,972
Jun 9, 202525.8625.9225.8425.9125.830.19%1,140,541
Jun 6, 202525.9025.9125.8325.8625.78-0.54%303,031
Jun 5, 202526.0626.0925.9826.0025.92-0.15%415,099
Jun 4, 202525.9726.0925.9626.0425.960.50%609,780
Jun 3, 202525.9225.9725.8825.9125.83-457,769
Jun 2, 202525.9325.9625.8725.9125.83-0.35%532,138
May 30, 202525.9326.0025.9126.0025.92-0.12%439,283
May 29, 202526.0026.0425.9826.0325.860.39%632,141
May 28, 202525.9625.9925.8825.9325.76-0.15%476,416
May 27, 202525.9126.0025.9025.9725.800.43%529,036
May 23, 202525.8925.9325.8225.8625.690.19%552,953
May 22, 202525.7625.8125.7125.8125.640.16%396,555
May 21, 202525.8325.8725.7425.7725.60-0.85%413,078
May 20, 202525.9125.9925.8725.9925.820.08%690,606
May 19, 202525.8425.9825.8225.9725.80-0.04%728,266
May 16, 202526.0426.0525.9625.9825.810.08%361,377
May 15, 202525.9025.9825.8625.9625.790.54%434,750
May 14, 202525.8825.8925.8025.8225.65-0.23%710,481
May 13, 202525.9125.9425.8625.8825.710.04%1,020,100
May 12, 202525.9125.9525.8725.8725.70-0.58%552,909
May 9, 202526.0326.0726.0026.0225.850.08%402,002
May 8, 202526.1326.1325.9926.0025.83-0.50%619,633
May 7, 202526.1126.1526.0926.1325.960.27%340,129
May 6, 202526.0226.1625.9826.0625.890.23%420,056
May 5, 202526.0526.0525.9626.0025.83-0.27%447,906
May 2, 202526.0826.1326.0026.0725.90-0.57%660,386
May 1, 202526.3126.3126.1526.2226.05-0.27%872,934
Apr 30, 202526.2426.3126.2226.2926.12-0.34%681,447
Apr 29, 202526.2826.3826.2826.3826.110.30%460,442
Apr 28, 202526.1826.3226.1826.3026.030.19%358,255
Apr 25, 202526.1826.2526.1526.2525.980.38%746,127
Apr 24, 202526.0626.1926.0426.1525.880.58%317,875
Apr 23, 202526.1526.1525.9626.0025.730.23%586,542
Apr 22, 202525.9725.9925.9325.9425.670.08%826,927
Apr 21, 202525.9726.0325.9025.9225.65-0.50%454,479
Apr 17, 202526.0726.0926.0126.0525.78-0.23%551,150
Apr 16, 202526.0426.1925.9926.1125.840.38%364,081