Capital Group Core Balanced ETF (CGBL)
NYSEARCA: CGBL · Real-Time Price · USD
35.93
-0.21 (-0.58%)
At close: Mar 5, 2026, 4:00 PM EST
35.90
-0.03 (-0.08%)
Pre-market: Mar 6, 2026, 5:13 AM EST
CGBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 36.03 | 36.15 | 35.69 | 35.93 | 35.93 | -0.58% | 897,924 |
| Mar 4, 2026 | 36.13 | 36.23 | 35.95 | 36.14 | 36.14 | 0.50% | 1,392,943 |
| Mar 3, 2026 | 35.82 | 36.07 | 35.56 | 35.96 | 35.96 | -1.34% | 1,088,850 |
| Mar 2, 2026 | 36.22 | 36.52 | 36.21 | 36.45 | 36.45 | -0.25% | 884,054 |
| Feb 27, 2026 | 36.36 | 36.56 | 36.35 | 36.54 | 36.54 | -0.25% | 952,413 |
| Feb 26, 2026 | 36.70 | 36.70 | 36.36 | 36.63 | 36.63 | -0.11% | 2,414,138 |
| Feb 25, 2026 | 36.65 | 36.71 | 36.55 | 36.67 | 36.67 | 0.38% | 1,621,998 |
| Feb 24, 2026 | 36.25 | 36.55 | 36.18 | 36.53 | 36.53 | 0.63% | 1,665,295 |
| Feb 23, 2026 | 36.45 | 36.58 | 36.20 | 36.30 | 36.30 | -0.68% | 963,898 |
| Feb 20, 2026 | 36.26 | 36.55 | 36.25 | 36.55 | 36.55 | 0.72% | 3,842,678 |
| Feb 19, 2026 | 36.24 | 36.31 | 36.15 | 36.29 | 36.29 | -0.17% | 1,326,459 |
| Feb 18, 2026 | 36.24 | 36.47 | 36.22 | 36.35 | 36.35 | 0.25% | 1,677,859 |
| Feb 17, 2026 | 36.14 | 36.33 | 35.96 | 36.26 | 36.26 | 0.06% | 1,468,119 |
| Feb 13, 2026 | 36.18 | 36.39 | 36.04 | 36.24 | 36.24 | 0.30% | 1,310,344 |
| Feb 12, 2026 | 36.53 | 36.63 | 36.09 | 36.13 | 36.13 | -0.82% | 1,118,990 |
| Feb 11, 2026 | 36.62 | 36.62 | 36.26 | 36.43 | 36.43 | 0.14% | 1,988,940 |
| Feb 10, 2026 | 36.59 | 36.59 | 36.36 | 36.38 | 36.38 | - | 1,010,528 |
| Feb 9, 2026 | 36.23 | 36.48 | 36.23 | 36.38 | 36.38 | 0.33% | 1,041,850 |
| Feb 6, 2026 | 35.90 | 36.32 | 35.88 | 36.26 | 36.26 | 1.65% | 1,336,368 |
| Feb 5, 2026 | 35.78 | 35.99 | 35.62 | 35.67 | 35.67 | -0.72% | 809,728 |
| Feb 4, 2026 | 36.09 | 36.09 | 35.69 | 35.93 | 35.93 | -0.14% | 1,279,660 |
| Feb 3, 2026 | 36.33 | 36.36 | 35.72 | 35.98 | 35.98 | -0.58% | 986,610 |
| Feb 2, 2026 | 35.99 | 36.23 | 35.97 | 36.19 | 36.19 | 0.42% | 1,115,005 |
| Jan 30, 2026 | 36.24 | 36.34 | 35.90 | 36.04 | 36.04 | -1.10% | 1,042,120 |
| Jan 29, 2026 | 36.52 | 36.55 | 36.09 | 36.44 | 36.44 | -0.05% | 1,297,548 |
| Jan 28, 2026 | 36.53 | 36.53 | 36.34 | 36.46 | 36.46 | 0.19% | 4,005,667 |
| Jan 27, 2026 | 36.37 | 36.42 | 36.28 | 36.39 | 36.39 | - | 1,073,616 |
| Jan 26, 2026 | 36.31 | 36.43 | 36.29 | 36.39 | 36.39 | 0.36% | 1,226,515 |
| Jan 23, 2026 | 36.23 | 36.29 | 36.12 | 36.26 | 36.26 | -0.08% | 1,155,806 |
| Jan 22, 2026 | 36.36 | 36.41 | 36.24 | 36.29 | 36.29 | 0.25% | 1,211,907 |
| Jan 21, 2026 | 36.01 | 36.27 | 35.92 | 36.20 | 36.20 | 0.86% | 1,437,363 |
| Jan 20, 2026 | 36.12 | 36.12 | 35.83 | 35.89 | 35.89 | -1.10% | 1,542,989 |
| Jan 16, 2026 | 36.31 | 36.35 | 36.18 | 36.29 | 36.29 | 0.17% | 1,309,730 |
| Jan 15, 2026 | 36.34 | 36.34 | 36.20 | 36.23 | 36.23 | 0.22% | 1,088,216 |
| Jan 14, 2026 | 36.19 | 36.19 | 35.95 | 36.15 | 36.15 | -0.22% | 1,311,199 |
| Jan 13, 2026 | 36.39 | 36.42 | 36.14 | 36.23 | 36.23 | -0.08% | 1,346,711 |
| Jan 12, 2026 | 36.04 | 36.28 | 36.04 | 36.26 | 36.26 | 0.11% | 1,004,494 |
| Jan 9, 2026 | 36.01 | 36.24 | 36.01 | 36.22 | 36.22 | 0.78% | 1,365,130 |
| Jan 8, 2026 | 35.91 | 35.98 | 35.86 | 35.94 | 35.94 | 0.03% | 880,927 |
| Jan 7, 2026 | 35.98 | 36.07 | 35.91 | 35.93 | 35.93 | -0.31% | 872,405 |
| Jan 6, 2026 | 35.80 | 36.04 | 35.80 | 36.04 | 36.04 | 0.73% | 935,381 |
| Jan 5, 2026 | 35.71 | 35.83 | 35.66 | 35.78 | 35.78 | 0.65% | 1,408,807 |
| Jan 2, 2026 | 35.52 | 35.55 | 35.39 | 35.55 | 35.55 | 0.62% | 906,908 |
| Dec 31, 2025 | 35.48 | 35.51 | 35.32 | 35.33 | 35.33 | -0.48% | 912,480 |
| Dec 30, 2025 | 35.53 | 35.59 | 35.49 | 35.50 | 35.50 | -0.08% | 1,196,127 |
| Dec 29, 2025 | 35.46 | 35.57 | 35.45 | 35.53 | 35.53 | -0.25% | 1,178,324 |
| Dec 26, 2025 | 35.78 | 35.78 | 35.55 | 35.62 | 35.62 | -0.56% | 624,190 |
| Dec 24, 2025 | 35.80 | 35.83 | 35.70 | 35.82 | 35.59 | 0.34% | 488,977 |
| Dec 23, 2025 | 35.61 | 35.71 | 35.54 | 35.70 | 35.48 | 0.28% | 961,950 |
| Dec 22, 2025 | 35.55 | 35.62 | 35.49 | 35.60 | 35.38 | 0.62% | 968,406 |
| Dec 19, 2025 | 35.25 | 35.43 | 35.24 | 35.38 | 35.16 | 0.60% | 1,125,009 |
| Dec 18, 2025 | 35.27 | 35.30 | 35.09 | 35.17 | 34.95 | 0.54% | 1,232,594 |
| Dec 17, 2025 | 35.26 | 35.28 | 34.93 | 34.98 | 34.76 | -0.77% | 973,861 |
| Dec 16, 2025 | 35.24 | 35.32 | 35.11 | 35.25 | 35.03 | -0.06% | 1,279,354 |
| Dec 15, 2025 | 35.52 | 35.52 | 35.22 | 35.27 | 35.05 | -0.23% | 1,007,537 |
| Dec 12, 2025 | 35.57 | 35.61 | 35.28 | 35.35 | 35.13 | -1.15% | 1,002,958 |
| Dec 11, 2025 | 35.50 | 35.76 | 35.49 | 35.76 | 35.54 | 0.53% | 822,063 |
| Dec 10, 2025 | 35.21 | 35.61 | 35.17 | 35.57 | 35.35 | 0.91% | 921,056 |
| Dec 9, 2025 | 35.23 | 35.30 | 35.20 | 35.25 | 35.03 | 0.09% | 799,447 |
| Dec 8, 2025 | 35.37 | 35.37 | 35.15 | 35.22 | 35.00 | -0.14% | 933,777 |
| Dec 5, 2025 | 35.32 | 35.40 | 35.24 | 35.27 | 35.05 | 0.09% | 814,433 |
| Dec 4, 2025 | 35.31 | 35.31 | 35.14 | 35.24 | 35.02 | -0.20% | 896,768 |
| Dec 3, 2025 | 35.20 | 35.34 | 35.12 | 35.31 | 35.09 | 0.46% | 899,069 |
| Dec 2, 2025 | 35.17 | 35.18 | 35.04 | 35.15 | 34.93 | 0.29% | 977,173 |
| Dec 1, 2025 | 35.14 | 35.17 | 35.02 | 35.05 | 34.83 | -0.68% | 763,358 |
| Nov 28, 2025 | 35.17 | 35.29 | 35.17 | 35.29 | 35.07 | 0.40% | 824,193 |
| Nov 26, 2025 | 35.00 | 35.22 | 34.96 | 35.15 | 34.93 | 0.66% | 911,206 |
| Nov 25, 2025 | 34.66 | 34.95 | 34.53 | 34.92 | 34.70 | 1.13% | 652,187 |
| Nov 24, 2025 | 34.34 | 34.61 | 34.34 | 34.53 | 34.31 | 0.88% | 647,168 |
| Nov 21, 2025 | 34.12 | 34.38 | 33.95 | 34.23 | 34.01 | 0.59% | 795,231 |
| Nov 20, 2025 | 34.67 | 34.75 | 33.99 | 34.03 | 33.82 | -0.87% | 865,980 |
| Nov 19, 2025 | 34.27 | 34.46 | 34.15 | 34.33 | 34.11 | 0.23% | 716,931 |
| Nov 18, 2025 | 34.27 | 34.38 | 34.08 | 34.25 | 34.03 | -0.32% | 827,697 |
| Nov 17, 2025 | 34.53 | 34.66 | 34.26 | 34.36 | 34.14 | -0.66% | 759,102 |
| Nov 14, 2025 | 34.42 | 34.70 | 34.33 | 34.59 | 34.37 | -0.12% | 1,031,638 |
| Nov 13, 2025 | 34.96 | 34.99 | 34.57 | 34.63 | 34.41 | -1.17% | 984,192 |
| Nov 12, 2025 | 35.02 | 35.07 | 34.96 | 35.04 | 34.82 | 0.26% | 819,867 |
| Nov 11, 2025 | 34.85 | 34.99 | 34.77 | 34.95 | 34.73 | 0.34% | 638,496 |
| Nov 10, 2025 | 34.75 | 34.86 | 34.63 | 34.83 | 34.61 | 0.87% | 733,620 |
| Nov 7, 2025 | 34.42 | 34.53 | 34.18 | 34.53 | 34.31 | 0.15% | 692,729 |
| Nov 6, 2025 | 34.66 | 34.68 | 34.44 | 34.48 | 34.26 | -0.32% | 952,164 |
| Nov 5, 2025 | 34.52 | 34.71 | 34.48 | 34.59 | 34.37 | 0.20% | 847,085 |
| Nov 4, 2025 | 34.52 | 34.70 | 34.48 | 34.52 | 34.30 | -0.66% | 1,051,726 |
| Nov 3, 2025 | 34.92 | 34.92 | 34.64 | 34.75 | 34.53 | -0.23% | 731,721 |
| Oct 31, 2025 | 34.91 | 34.92 | 34.69 | 34.83 | 34.61 | -0.09% | 889,948 |
| Oct 30, 2025 | 34.97 | 35.06 | 34.85 | 34.86 | 34.64 | -0.88% | 818,429 |
| Oct 29, 2025 | 35.26 | 35.42 | 34.99 | 35.17 | 34.95 | -0.34% | 1,016,405 |
| Oct 28, 2025 | 35.28 | 35.32 | 35.22 | 35.29 | 35.07 | 0.11% | 1,417,599 |
| Oct 27, 2025 | 35.22 | 35.26 | 35.15 | 35.25 | 35.03 | 0.48% | 786,586 |
| Oct 24, 2025 | 35.10 | 35.14 | 35.05 | 35.08 | 34.86 | 0.49% | 842,164 |
| Oct 23, 2025 | 34.86 | 34.96 | 34.84 | 34.91 | 34.69 | 0.20% | 876,880 |
| Oct 22, 2025 | 34.97 | 34.97 | 34.68 | 34.84 | 34.62 | -0.26% | 1,129,938 |
| Oct 21, 2025 | 34.95 | 34.95 | 34.84 | 34.93 | 34.71 | -0.20% | 701,862 |
| Oct 20, 2025 | 34.92 | 35.03 | 34.90 | 35.00 | 34.78 | 0.72% | 677,390 |
| Oct 17, 2025 | 34.70 | 34.81 | 34.56 | 34.75 | 34.53 | -0.03% | 1,078,631 |
| Oct 16, 2025 | 35.03 | 35.03 | 34.65 | 34.76 | 34.54 | -0.52% | 1,139,483 |
| Oct 15, 2025 | 35.07 | 35.14 | 34.75 | 34.94 | 34.72 | 0.26% | 835,567 |
| Oct 14, 2025 | 34.58 | 34.97 | 34.46 | 34.85 | 34.63 | 0.06% | 663,831 |
| Oct 13, 2025 | 34.65 | 34.83 | 34.57 | 34.83 | 34.61 | 1.57% | 558,462 |
| Oct 10, 2025 | 34.85 | 34.87 | 34.27 | 34.29 | 34.07 | -1.38% | 831,002 |