Skip to main content
Capital Group Core Bond ETF (CGCB)
NYSEARCA: CGCB · Real-Time Price · USD
26.63
-0.07 (-0.26%)
Mar 5, 2026, 4:00 PM EST - Market closed

CGCB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202626.6226.6626.6026.6326.63-0.26%1,478,997
Mar 4, 202626.7226.7426.6926.7026.70-0.15%1,198,631
Mar 3, 202626.6426.7626.6226.7426.74-0.07%1,129,402
Mar 2, 202626.7926.7926.7226.7626.76-0.41%1,232,022
Feb 27, 202626.8526.8826.8426.8726.87-0.06%918,788
Feb 26, 202626.8726.9026.8626.8926.800.09%1,488,418
Feb 25, 202626.8426.8726.8326.8626.77-0.04%1,240,979
Feb 24, 202626.8626.8726.8426.8726.78-1,191,725
Feb 23, 202626.8126.8826.8126.8726.780.22%1,468,115
Feb 20, 202626.8126.8126.7626.8126.720.04%1,298,983
Feb 19, 202626.7726.8126.7726.8026.71-1,335,023
Feb 18, 202626.8026.8326.7926.8026.71-0.15%1,136,450
Feb 17, 202626.8426.8426.8126.8426.750.04%1,301,594
Feb 13, 202626.8026.8326.7926.8326.740.26%995,313
Feb 12, 202626.6626.7626.6526.7626.670.49%1,271,550
Feb 11, 202626.6226.6726.6226.6326.54-0.22%1,136,615
Feb 10, 202626.6526.6926.6526.6926.600.34%965,990
Feb 9, 202626.5626.6026.5526.6026.510.04%1,159,940
Feb 6, 202626.5826.5926.5526.5926.50-0.04%1,111,897
Feb 5, 202626.5326.6026.5126.6026.510.49%1,390,869
Feb 4, 202626.4626.4826.4326.4726.390.04%990,362
Feb 3, 202626.4526.4826.4526.4626.38-0.08%1,776,499
Feb 2, 202626.5026.5226.4726.4826.40-0.11%983,023
Jan 30, 202626.5226.5326.4926.5126.43-0.30%865,475
Jan 29, 202626.5326.6026.5326.5926.44-959,017
Jan 28, 202626.5726.5926.5326.5926.440.04%1,109,458
Jan 27, 202626.5926.6126.5726.5826.43-0.04%910,775
Jan 26, 202626.6126.6126.5726.5926.440.11%1,331,472
Jan 23, 202626.5326.5626.5026.5626.410.15%1,618,833
Jan 22, 202626.4826.5326.4826.5226.37-0.08%2,072,431
Jan 21, 202626.4826.5426.4626.5426.390.30%1,621,738
Jan 20, 202626.4926.5026.4426.4626.31-0.30%1,330,256
Jan 16, 202626.5726.5926.5226.5426.39-0.19%1,435,321
Jan 15, 202626.6426.6426.5826.5926.44-0.15%1,225,930
Jan 14, 202626.5926.6426.5926.6326.480.19%1,249,021
Jan 13, 202626.5926.6026.5526.5826.430.11%1,423,861
Jan 12, 202626.5426.5926.5326.5526.40-0.08%946,761
Jan 9, 202626.5426.5826.5226.5726.420.15%1,179,937
Jan 8, 202626.5126.5426.5026.5326.38-0.15%1,184,556
Jan 7, 202626.5826.5826.5426.5726.420.11%1,039,306
Jan 6, 202626.5226.5426.4826.5426.39-968,521
Jan 5, 202626.5026.5926.4926.5426.390.23%919,849
Jan 2, 202626.5326.5326.4726.4826.33-0.15%2,351,302
Dec 31, 202526.5426.5626.5026.5226.37-0.19%888,272
Dec 30, 202526.5526.5826.5326.5726.42-962,589
Dec 29, 202526.5726.5826.5426.5726.420.11%688,883
Dec 26, 202526.5626.5626.4526.5426.390.04%709,297
Dec 24, 202526.5026.5326.4826.5326.38-0.23%504,921
Dec 23, 202526.5426.5926.5326.5926.32-0.08%1,014,025
Dec 22, 202526.7926.7926.5726.6126.34-994,435
Dec 19, 202526.6226.6326.5926.6126.34-0.15%778,723
Dec 18, 202526.6426.6726.6126.6526.380.23%1,130,469
Dec 17, 202526.5626.6026.5526.5926.32-948,746
Dec 16, 202526.5226.5926.5126.5926.320.23%949,532
Dec 15, 202526.5526.5626.5126.5326.260.15%758,307
Dec 12, 202526.4926.5126.4826.4926.22-0.26%713,004
Dec 11, 202526.6226.6726.5526.5626.29-885,976
Dec 10, 202526.4726.5726.4526.5626.290.42%822,907
Dec 9, 202526.5526.5526.4526.4526.18-0.26%814,149
Dec 8, 202526.5526.5526.4626.5226.25-0.08%777,132
Dec 5, 202526.5926.5926.5226.5426.27-0.15%927,231
Dec 4, 202526.6226.6426.5726.5826.31-0.26%771,299
Dec 3, 202526.6326.6726.6026.6526.380.15%1,501,722
Dec 2, 202526.5826.6226.5326.6126.340.04%1,040,963
Dec 1, 202526.7526.7526.5726.6026.33-0.34%1,023,583
Nov 28, 202526.7326.7526.6726.6926.42-0.56%486,501
Nov 26, 202526.7826.8426.7526.8426.480.19%721,255
Nov 25, 202526.7526.8426.7426.7926.430.19%1,228,792
Nov 24, 202526.7126.7626.6926.7426.380.22%544,056
Nov 21, 202526.6726.6926.6326.6826.320.19%582,874
Nov 20, 202526.6226.6426.5926.6326.270.11%806,778
Nov 19, 202526.6226.6326.5726.6026.24-949,415
Nov 18, 202526.6126.6526.5626.6026.240.08%690,492
Nov 17, 202526.5726.5926.5526.5826.220.08%777,546
Nov 14, 202526.6426.6426.5526.5626.20-0.15%892,374
Nov 13, 202526.6126.6526.5926.6026.24-0.30%1,141,900
Nov 12, 202526.6726.7526.6426.6826.32-0.04%1,899,816
Nov 11, 202526.6626.6926.6426.6926.330.34%711,053
Nov 10, 202526.6126.6226.5726.6026.24-0.08%841,770
Nov 7, 202526.5826.6426.5726.6226.26-0.04%902,849
Nov 6, 202526.6026.6726.5826.6326.270.30%714,012
Nov 5, 202526.5826.5826.5026.5526.20-0.26%1,288,390
Nov 4, 202526.5926.6326.5926.6226.260.23%6,406,224
Nov 3, 202526.7626.7626.5526.5626.20-0.23%1,076,570
Oct 31, 202526.6326.7026.5926.6226.26-0.41%742,261
Oct 30, 202526.6926.8026.6726.7326.27-0.11%948,273
Oct 29, 202526.8926.8926.7526.7626.30-0.45%858,257
Oct 28, 202526.8626.9126.8626.8826.41-626,278
Oct 27, 202526.8326.8826.8026.8826.410.07%816,026
Oct 24, 202526.8626.8626.8126.8626.390.11%686,327
Oct 23, 202526.8526.8626.8226.8326.37-0.22%593,374
Oct 22, 202526.8826.9026.8526.8926.42-0.04%936,704
Oct 21, 202526.8926.9126.8726.9026.430.15%975,263
Oct 20, 202526.8326.9126.8226.8626.390.22%827,007
Oct 17, 202526.8226.8226.7726.8026.34-0.15%730,150
Oct 16, 202526.7326.8626.7126.8426.380.26%803,401
Oct 15, 202526.7726.8026.7226.7726.310.11%648,919
Oct 14, 202526.6926.8626.6926.7426.28-514,651
Oct 13, 202526.7026.8226.6626.7426.280.19%510,656
Oct 10, 202526.6526.7026.6326.6926.230.38%1,196,377