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, 202526.5926.5926.5226.55--0.13%787,943
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
Sep 25, 202526.5726.5826.5326.5726.29-0.15%680,150
Sep 24, 202526.6426.6426.5526.6126.33-0.19%581,998
Sep 23, 202526.6426.6726.5926.6626.380.19%663,136
Sep 22, 202526.6426.6426.5926.6126.33-0.19%1,223,952
Sep 19, 202526.6626.6626.6126.6626.380.04%947,318
Sep 18, 202526.6526.6826.6126.6526.37-0.30%712,945
Sep 17, 202526.8126.8526.7026.7326.45-0.19%501,734
Sep 16, 202526.7726.7926.7426.7826.500.15%605,723
Sep 15, 202526.7526.7726.7326.7426.460.11%531,489
Sep 12, 202526.7026.7126.5926.7126.43-0.26%847,945
Sep 11, 202526.7326.7926.6726.7826.500.30%926,892
Sep 10, 202526.7026.7326.6626.7026.420.11%790,461
Sep 9, 202526.6826.7126.6326.6726.39-0.15%749,849
Sep 8, 202526.6526.7526.6526.7126.430.38%872,689
Sep 5, 202526.6326.6426.6026.6126.330.38%612,791
Sep 4, 202526.4426.5126.4126.5126.230.45%703,669
Sep 3, 202526.3326.4226.3026.3926.110.27%609,776
Sep 2, 202526.2926.3426.2726.3226.04-0.19%683,434
Aug 29, 202526.3626.3926.3326.3726.09-0.49%433,460
Aug 28, 202526.4526.5026.4126.5026.130.15%598,998
Aug 27, 202526.4026.5026.3626.4626.090.11%658,872
Aug 26, 202526.3926.4326.3526.4326.060.15%511,203
Aug 25, 202526.3926.4126.3426.3926.02-0.11%548,880
Aug 22, 202526.3226.4426.3026.4226.050.46%841,829
Aug 21, 202526.3226.3526.2526.3025.93-0.23%641,004
Aug 20, 202526.3226.3626.3026.3625.990.11%512,401
Aug 19, 202526.3026.3326.2926.3325.960.19%508,782
Aug 18, 202526.3026.3126.2526.2825.91-0.08%529,199
Aug 15, 202526.3226.3326.2726.3025.93-0.19%463,994
Aug 14, 202526.3726.3826.3326.3525.98-0.34%549,560
Aug 13, 202526.4026.5026.3926.4426.070.46%573,449
Aug 12, 202526.2926.3326.2626.3225.95-0.04%570,416
Aug 11, 202526.3326.3826.3026.3325.960.08%6,987,957
Aug 8, 202526.3326.3326.2826.3125.94-0.23%452,594
Aug 7, 202526.3826.4026.3426.3726.00-0.04%640,384
Aug 6, 202526.3526.4426.2826.3826.010.04%543,005
Aug 5, 202526.3326.4226.3326.3726.00-0.08%502,674
Aug 4, 202526.3826.4026.3326.3926.020.11%411,684
Aug 1, 202526.2926.3626.2626.3625.990.88%847,947
Jul 31, 202526.1526.1726.1126.1325.76-0.34%596,948
Jul 30, 202526.2226.2926.1826.2225.75-0.30%527,002
Jul 29, 202526.1826.3426.1526.3025.830.54%613,051
Jul 28, 202526.1626.1626.1326.1625.69-0.11%493,531
Jul 25, 202526.1426.1926.1226.1925.720.19%470,156
Jul 24, 202526.1026.1726.0826.1425.67-0.11%961,565
Jul 23, 202526.1926.1926.1426.1725.70-0.27%944,380
Jul 22, 202526.2026.2426.1626.2425.770.19%421,943
Jul 21, 202526.1926.2126.1626.1925.720.34%496,907
Jul 18, 202526.1026.1126.0726.1025.630.19%3,338,030
Jul 17, 202526.0826.0826.0126.0525.58-529,547