Skip to main content
Capital Group Core Bond ETF (CGCB)
NYSEARCA: CGCB · Real-Time Price · USD
26.54
-0.04 (-0.15%)
Dec 5, 2025, 4:00 PM EST - Market closed

CGCB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.5926.5926.5226.5426.54-0.15%927,231
Dec 4, 202526.6226.6426.5726.5826.58-0.26%771,299
Dec 3, 202526.6326.6726.6026.6526.650.15%1,501,722
Dec 2, 202526.5826.6226.5326.6126.610.04%1,040,962
Dec 1, 202526.7526.7526.5726.6026.60-0.34%1,023,583
Nov 28, 202526.7326.7526.6726.6926.69-0.56%486,501
Nov 26, 202526.7826.8426.7526.8426.750.19%721,255
Nov 25, 202526.7526.8426.7426.7926.700.19%1,228,792
Nov 24, 202526.7126.7626.6926.7426.650.22%544,056
Nov 21, 202526.6726.6926.6326.6826.600.19%582,874
Nov 20, 202526.6226.6426.5926.6326.550.11%806,778
Nov 19, 202526.6226.6326.5726.6026.52-949,415
Nov 18, 202526.6126.6526.5626.6026.520.08%690,492
Nov 17, 202526.5726.5926.5526.5826.500.08%777,546
Nov 14, 202526.6426.6426.5526.5626.48-0.15%892,374
Nov 13, 202526.6126.6526.5926.6026.52-0.30%1,141,900
Nov 12, 202526.6726.7526.6426.6826.60-0.04%1,899,816
Nov 11, 202526.6626.6926.6426.6926.610.34%711,053
Nov 10, 202526.6126.6226.5726.6026.52-0.08%841,770
Nov 7, 202526.5826.6426.5726.6226.54-0.04%902,849
Nov 6, 202526.6026.6726.5826.6326.550.30%714,012
Nov 5, 202526.5826.5826.5026.5526.47-0.26%1,288,390
Nov 4, 202526.5926.6326.5926.6226.540.23%6,406,224
Nov 3, 202526.7626.7626.5526.5626.48-0.23%1,076,570
Oct 31, 202526.6326.7026.5926.6226.54-0.41%742,261
Oct 30, 202526.6926.8026.6726.7326.54-0.11%948,273
Oct 29, 202526.8926.8926.7526.7626.57-0.45%858,257
Oct 28, 202526.8626.9126.8626.8826.69-626,278
Oct 27, 202526.8326.8826.8026.8826.690.07%816,026
Oct 24, 202526.8626.8626.8126.8626.670.11%686,327
Oct 23, 202526.8526.8626.8226.8326.64-0.22%593,374
Oct 22, 202526.8826.9026.8526.8926.70-0.04%936,704
Oct 21, 202526.8926.9126.8726.9026.710.15%975,263
Oct 20, 202526.8326.9126.8226.8626.670.22%827,007
Oct 17, 202526.8226.8226.7726.8026.61-0.15%730,150
Oct 16, 202526.7326.8626.7126.8426.650.26%803,401
Oct 15, 202526.7726.8026.7226.7726.580.11%648,919
Oct 14, 202526.6926.8626.6926.7426.55-514,651
Oct 13, 202526.7026.8226.6626.7426.550.19%510,656
Oct 10, 202526.6526.7026.6326.6926.500.38%1,196,377
Oct 9, 202526.5826.5926.5626.5926.40-0.04%646,111
Oct 8, 202526.6426.6426.5926.6026.41-0.08%773,570
Oct 7, 202526.5826.6326.5526.6226.430.23%2,380,006
Oct 6, 202526.5526.5926.5326.5626.37-0.11%629,556
Oct 3, 202526.6426.6426.5926.5926.40-0.19%581,337
Oct 2, 202526.6026.6526.5626.6426.450.19%810,286
Oct 1, 202526.6226.6426.5726.5926.400.04%684,759
Sep 30, 202526.5726.6126.5326.5826.390.08%1,039,350
Sep 29, 202526.5126.5626.5126.5626.37-0.08%465,234
Sep 26, 202526.5826.6126.5526.5826.300.04%586,001