Skip to main content
Capital Group Core Bond ETF (CGCB)
NYSEARCA: CGCB · Real-Time Price · USD
26.38
-0.01 (-0.04%)
Apr 28, 2026, 4:00 PM EDT - Market closed

CGCB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.3426.3826.3326.3826.38-0.04%784,554
Apr 27, 202626.4326.4326.3726.3926.39-0.19%700,969
Apr 24, 202626.3826.4526.3626.4426.440.15%980,439
Apr 23, 202626.4426.4726.3626.4026.40-0.15%890,402
Apr 22, 202626.4726.4926.4326.4426.440.15%609,604
Apr 21, 202626.4626.4826.3926.4026.40-0.34%1,086,232
Apr 20, 202626.5126.5126.4626.4926.49-0.02%996,610
Apr 17, 202626.5026.5426.4826.5026.500.36%784,587
Apr 16, 202626.4626.4726.3826.4026.40-0.15%1,801,904
Apr 15, 202626.4526.4626.4126.4426.44-0.15%673,913
Apr 14, 202626.4026.4926.4026.4826.480.27%744,902
Apr 13, 202626.3626.4126.3426.4126.410.23%763,183
Apr 10, 202626.3926.4026.3426.3526.35-0.15%890,248
Apr 9, 202626.3726.4526.3426.3926.390.08%877,945
Apr 8, 202626.4526.4526.3626.3726.370.15%1,125,261
Apr 7, 202626.2826.3426.2026.3326.330.15%1,312,038
Apr 6, 202626.2726.3226.2626.2926.29-0.11%716,879
Apr 2, 202626.2526.3526.2426.3226.320.15%762,218
Apr 1, 202626.2626.3226.2526.2826.280.08%864,307
Mar 31, 202626.2726.3226.1826.2626.260.19%1,787,036
Mar 30, 202626.2026.2426.1726.2126.210.23%797,940
Mar 27, 202626.0926.1926.0926.1526.060.04%695,347
Mar 26, 202626.2326.2826.1426.1426.05-0.68%965,438
Mar 25, 202626.3126.3526.2826.3226.230.42%647,482
Mar 24, 202626.1826.2726.1626.2126.12-0.34%1,069,398
Mar 23, 202626.2526.3526.2326.3026.210.38%947,598
Mar 20, 202626.3126.3226.1926.2026.11-0.80%764,895
Mar 19, 202626.3326.4426.3326.4126.320.08%1,505,344
Mar 18, 202626.4626.4926.3726.3926.30-0.38%826,234
Mar 17, 202626.4726.5126.4726.4926.400.15%690,817
Mar 16, 202626.4426.4726.4126.4526.360.42%1,185,299
Mar 13, 202626.4126.4326.3226.3426.25-0.19%1,122,735
Mar 12, 202626.4326.4526.3526.3926.30-0.34%1,050,558
Mar 11, 202626.5426.5626.4726.4826.39-0.41%1,116,900
Mar 10, 202626.6626.6826.5826.5926.50-0.37%1,137,428
Mar 9, 202626.5626.6926.5526.6926.600.38%6,843,541
Mar 6, 202626.5526.6626.5326.5926.50-0.15%928,573
Mar 5, 202626.6226.6626.6026.6326.54-0.26%1,658,997
Mar 4, 202626.7226.7426.6926.7026.61-0.15%1,198,631
Mar 3, 202626.6426.7626.6226.7426.65-0.07%1,129,402
Mar 2, 202626.7926.7926.7226.7626.67-0.41%1,232,022
Feb 27, 202626.8526.8826.8426.8726.78-0.06%918,788
Feb 26, 202626.8726.9026.8626.8926.710.09%1,488,418
Feb 25, 202626.8426.8726.8326.8626.68-0.04%1,240,979
Feb 24, 202626.8626.8726.8426.8726.69-1,191,725
Feb 23, 202626.8126.8826.8126.8726.690.22%1,468,115
Feb 20, 202626.8126.8126.7626.8126.630.04%1,298,983
Feb 19, 202626.7726.8126.7726.8026.62-1,335,023
Feb 18, 202626.8026.8326.7926.8026.62-0.15%1,136,450
Feb 17, 202626.8426.8426.8126.8426.660.04%1,301,594
Feb 13, 202626.8026.8326.7926.8326.650.26%995,313
Feb 12, 202626.6626.7626.6526.7626.580.49%1,271,550
Feb 11, 202626.6226.6726.6226.6326.46-0.22%1,136,615
Feb 10, 202626.6526.6926.6526.6926.520.34%965,990
Feb 9, 202626.5626.6026.5526.6026.430.04%1,159,940
Feb 6, 202626.5826.5926.5526.5926.42-0.04%1,111,897
Feb 5, 202626.5326.6026.5126.6026.430.49%1,390,869
Feb 4, 202626.4626.4826.4326.4726.300.04%990,362
Feb 3, 202626.4526.4826.4526.4626.29-0.08%1,776,499
Feb 2, 202626.5026.5226.4726.4826.31-0.11%983,023
Jan 30, 202626.5226.5326.4926.5126.34-0.30%865,475
Jan 29, 202626.5326.6026.5326.5926.35-959,017
Jan 28, 202626.5726.5926.5326.5926.350.04%1,109,458
Jan 27, 202626.5926.6126.5726.5826.34-0.04%910,775
Jan 26, 202626.6126.6126.5726.5926.350.11%1,331,472
Jan 23, 202626.5326.5626.5026.5626.320.15%1,618,833
Jan 22, 202626.4826.5326.4826.5226.28-0.08%2,072,431
Jan 21, 202626.4826.5426.4626.5426.300.30%1,621,738
Jan 20, 202626.4926.5026.4426.4626.22-0.30%1,330,256
Jan 16, 202626.5726.5926.5226.5426.30-0.19%1,435,321
Jan 15, 202626.6426.6426.5826.5926.35-0.15%1,225,930
Jan 14, 202626.5926.6426.5926.6326.390.19%1,249,021
Jan 13, 202626.5926.6026.5526.5826.340.11%1,423,861
Jan 12, 202626.5426.5926.5326.5526.31-0.08%946,761
Jan 9, 202626.5426.5826.5226.5726.330.15%1,179,937
Jan 8, 202626.5126.5426.5026.5326.29-0.15%1,184,556
Jan 7, 202626.5826.5826.5426.5726.330.11%1,039,306
Jan 6, 202626.5226.5426.4826.5426.30-968,521
Jan 5, 202626.5026.5926.4926.5426.300.23%919,849
Jan 2, 202626.5326.5326.4726.4826.24-0.15%2,351,302
Dec 31, 202526.5426.5626.5026.5226.28-0.19%888,272
Dec 30, 202526.5526.5826.5326.5726.33-962,589
Dec 29, 202526.5726.5826.5426.5726.330.11%688,883
Dec 26, 202526.5626.5626.4526.5426.300.04%709,297
Dec 24, 202526.5026.5326.4826.5326.29-0.23%504,921
Dec 23, 202526.5426.5926.5326.5926.23-0.08%1,014,025
Dec 22, 202526.7926.7926.5726.6126.25-994,435
Dec 19, 202526.6226.6326.5926.6126.25-0.15%778,723
Dec 18, 202526.6426.6726.6126.6526.290.23%1,130,469
Dec 17, 202526.5626.6026.5526.5926.23-948,746
Dec 16, 202526.5226.5926.5126.5926.230.23%949,532
Dec 15, 202526.5526.5626.5126.5326.170.15%758,307
Dec 12, 202526.4926.5126.4826.4926.13-0.26%713,004
Dec 11, 202526.6226.6726.5526.5626.20-885,976
Dec 10, 202526.4726.5726.4526.5626.200.42%822,907
Dec 9, 202526.5526.5526.4526.4526.09-0.26%814,149
Dec 8, 202526.5526.5526.4626.5226.16-0.08%777,132
Dec 5, 202526.5926.5926.5226.5426.18-0.15%927,231
Dec 4, 202526.6226.6426.5726.5826.22-0.26%771,299
Dec 3, 202526.6326.6726.6026.6526.290.15%1,501,722