Capital Group Core Balanced ETF (CGBL)

NYSEARCA: CGBL · Real-Time Price · USD

37.61

-0.06 (-0.16%)

At close: Jun 26, 2026, 4:00 PM EDT

37.60

-0.02 (-0.04%)

After-hours: Jun 26, 2026, 8:00 PM EDT

CGBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	37.49	37.84	37.47	37.61	37.61	-0.16%	3,552,133
Jun 25, 2026	37.87	37.91	37.60	37.67	37.67	0.24%	1,229,954
Jun 24, 2026	37.54	37.76	37.48	37.58	37.58	0.24%	1,820,724
Jun 23, 2026	37.44	37.74	37.42	37.49	37.49	-1.19%	1,718,691
Jun 22, 2026	38.12	38.15	37.89	37.94	37.94	-0.32%	5,144,659
Jun 18, 2026	38.16	38.20	37.97	38.06	38.06	0.93%	6,433,597
Jun 17, 2026	38.02	38.17	37.66	37.71	37.71	-0.55%	1,647,634
Jun 16, 2026	38.04	38.11	37.91	37.92	37.92	-0.16%	2,206,991
Jun 15, 2026	37.98	38.08	37.96	37.98	37.98	1.28%	2,751,904
Jun 12, 2026	37.42	37.60	37.25	37.50	37.50	0.32%	3,758,219
Jun 11, 2026	36.83	37.42	36.78	37.38	37.38	1.88%	884,002
Jun 10, 2026	36.99	37.16	36.67	36.69	36.69	-1.34%	1,008,795
Jun 9, 2026	37.32	37.50	36.59	37.19	37.19	0.24%	4,952,249
Jun 8, 2026	37.31	37.41	37.06	37.10	37.10	0.24%	2,877,177
Jun 5, 2026	37.54	37.57	36.94	37.01	37.01	-2.22%	2,282,449
Jun 4, 2026	37.60	37.91	37.59	37.85	37.85	0.08%	818,202
Jun 3, 2026	38.00	38.00	37.81	37.82	37.82	-0.60%	1,102,641
Jun 2, 2026	37.98	38.05	37.89	38.05	38.05	0.42%	1,298,166
Jun 1, 2026	37.76	38.01	37.70	37.89	37.89	0.13%	2,274,448
May 29, 2026	37.77	37.90	37.71	37.84	37.84	0.29%	1,863,814
May 28, 2026	37.53	37.77	37.44	37.73	37.73	0.43%	2,606,435
May 27, 2026	37.60	37.64	37.47	37.57	37.57	0.24%	2,800,813
May 26, 2026	37.42	37.56	37.40	37.48	37.48	0.97%	2,264,857
May 22, 2026	37.23	37.24	37.06	37.12	37.12	-	9,023,396
May 21, 2026	36.81	37.19	36.80	37.12	37.12	0.35%	1,111,464
May 20, 2026	36.78	37.03	36.61	36.99	36.99	1.01%	1,377,632
May 19, 2026	36.66	36.82	36.54	36.62	36.62	-0.65%	2,880,590
May 18, 2026	37.01	37.07	36.68	36.86	36.86	-0.24%	1,955,308
May 15, 2026	37.16	37.19	36.93	36.95	36.95	-1.60%	1,045,849
May 14, 2026	37.41	37.62	37.41	37.55	37.55	0.51%	1,723,996
May 13, 2026	37.22	37.40	37.08	37.36	37.36	0.21%	1,461,227
May 12, 2026	37.23	37.30	36.98	37.28	37.28	-0.19%	1,735,626
May 11, 2026	37.31	37.41	37.27	37.35	37.35	0.11%	1,061,234
May 8, 2026	37.21	37.32	37.15	37.31	37.31	0.65%	1,024,327
May 7, 2026	37.40	37.40	36.99	37.07	37.07	-0.62%	969,900
May 6, 2026	37.14	37.31	37.10	37.30	37.30	1.55%	949,672
May 5, 2026	36.75	36.79	36.66	36.73	36.73	0.66%	872,637
May 4, 2026	36.62	36.73	36.41	36.49	36.49	-0.52%	808,185
May 1, 2026	36.76	36.86	36.61	36.68	36.68	0.05%	819,014
Apr 30, 2026	36.44	36.67	36.37	36.66	36.66	0.96%	1,006,298
Apr 29, 2026	36.44	36.44	36.20	36.31	36.31	-0.38%	835,359
Apr 28, 2026	36.50	36.54	36.33	36.45	36.45	-0.74%	1,117,599
Apr 27, 2026	36.71	36.79	36.65	36.72	36.72	-0.11%	750,421
Apr 24, 2026	36.80	36.81	36.62	36.76	36.76	0.30%	868,220
Apr 23, 2026	36.71	36.85	36.42	36.65	36.65	-0.19%	922,689
Apr 22, 2026	36.67	36.72	36.59	36.72	36.72	0.99%	1,558,940
Apr 21, 2026	36.73	36.73	36.31	36.36	36.36	-0.87%	987,194
Apr 20, 2026	36.77	36.77	36.56	36.68	36.68	-0.38%	1,412,059
Apr 17, 2026	36.73	36.96	36.69	36.82	36.82	1.24%	983,771
Apr 16, 2026	36.50	36.54	36.32	36.37	36.37	-0.30%	839,193
Apr 15, 2026	36.44	36.51	36.33	36.48	36.48	0.25%	936,816
Apr 14, 2026	36.20	36.41	36.15	36.39	36.39	0.78%	1,578,467
Apr 13, 2026	35.75	36.12	35.72	36.11	36.11	0.87%	773,789
Apr 10, 2026	35.95	35.97	35.77	35.80	35.80	-	726,936
Apr 9, 2026	35.62	35.90	35.56	35.80	35.80	0.39%	1,391,334
Apr 8, 2026	35.75	35.76	35.47	35.66	35.66	2.35%	806,474
Apr 7, 2026	34.74	34.85	34.49	34.84	34.84	0.26%	2,242,103
Apr 6, 2026	34.62	34.75	34.56	34.75	34.75	0.43%	1,137,010
Apr 2, 2026	34.21	34.75	34.17	34.60	34.60	-0.03%	1,619,222
Apr 1, 2026	34.62	34.81	34.52	34.61	34.61	0.58%	2,132,602
Mar 31, 2026	33.98	34.47	33.91	34.41	34.41	2.25%	1,028,995
Mar 30, 2026	34.00	34.08	33.68	33.78	33.65	-0.12%	952,818
Mar 27, 2026	34.04	34.10	33.75	33.82	33.69	-0.97%	1,593,229
Mar 26, 2026	34.43	34.58	34.14	34.15	34.02	-1.56%	1,102,223
Mar 25, 2026	34.82	34.89	34.56	34.69	34.56	0.49%	848,908
Mar 24, 2026	34.36	34.65	34.29	34.52	34.39	-0.14%	1,045,666
Mar 23, 2026	34.67	34.90	34.50	34.57	34.44	0.99%	1,238,053
Mar 20, 2026	34.62	34.66	34.12	34.23	34.10	-1.44%	984,603
Mar 19, 2026	34.41	34.85	34.39	34.73	34.60	-0.23%	1,110,216
Mar 18, 2026	35.15	35.19	34.81	34.81	34.68	-1.39%	784,545
Mar 17, 2026	35.37	35.43	35.24	35.30	35.17	0.28%	698,775
Mar 16, 2026	35.27	35.34	35.13	35.20	35.07	0.74%	937,787
Mar 13, 2026	35.31	35.39	34.93	34.94	34.81	-0.51%	867,265
Mar 12, 2026	35.46	35.48	35.12	35.12	34.99	-1.57%	791,750
Mar 11, 2026	35.77	35.84	35.57	35.68	35.55	-0.34%	932,026
Mar 10, 2026	35.92	36.10	35.78	35.80	35.67	-0.31%	1,096,877
Mar 9, 2026	35.33	35.92	35.14	35.91	35.78	0.96%	1,319,968
Mar 6, 2026	35.53	35.76	35.42	35.57	35.44	-1.00%	1,020,604
Mar 5, 2026	36.03	36.15	35.69	35.93	35.80	-0.58%	898,088
Mar 4, 2026	36.13	36.23	35.95	36.14	36.00	0.50%	1,392,943
Mar 3, 2026	35.82	36.07	35.56	35.96	35.83	-1.34%	1,088,850
Mar 2, 2026	36.22	36.52	36.21	36.45	36.31	-0.25%	884,054
Feb 27, 2026	36.36	36.56	36.35	36.54	36.40	-0.25%	952,413
Feb 26, 2026	36.70	36.70	36.36	36.63	36.49	-0.11%	2,414,138
Feb 25, 2026	36.65	36.71	36.55	36.67	36.53	0.38%	1,622,198
Feb 24, 2026	36.25	36.55	36.18	36.53	36.39	0.63%	1,665,295
Feb 23, 2026	36.45	36.58	36.20	36.30	36.16	-0.68%	963,908
Feb 20, 2026	36.26	36.55	36.25	36.55	36.41	0.72%	3,842,682
Feb 19, 2026	36.24	36.31	36.15	36.29	36.15	-0.17%	1,326,459
Feb 18, 2026	36.24	36.47	36.22	36.35	36.21	0.25%	1,678,012
Feb 17, 2026	36.14	36.33	35.96	36.26	36.12	0.06%	1,469,514
Feb 13, 2026	36.18	36.39	36.04	36.24	36.10	0.30%	1,310,344
Feb 12, 2026	36.53	36.63	36.09	36.13	35.99	-0.82%	1,118,990
Feb 11, 2026	36.62	36.62	36.26	36.43	36.29	0.14%	1,988,940
Feb 10, 2026	36.59	36.59	36.36	36.38	36.24	-	1,010,528
Feb 9, 2026	36.23	36.48	36.23	36.38	36.24	0.33%	1,421,870
Feb 6, 2026	35.90	36.32	35.88	36.26	36.12	1.65%	1,336,368
Feb 5, 2026	35.78	35.99	35.62	35.67	35.54	-0.72%	809,734
Feb 4, 2026	36.09	36.09	35.69	35.93	35.80	-0.14%	1,279,660
Feb 3, 2026	36.33	36.36	35.72	35.98	35.85	-0.58%	986,615