Skip to main content
Capital Group Core Bond ETF (CGCB)
NYSEARCA: CGCB · Real-Time Price · USD
26.37
+0.03 (0.11%)
Jun 26, 2026, 4:00 PM EDT - Market closed

CGCB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.3326.3926.3226.3726.370.11%682,869
Jun 25, 202626.3526.3826.3326.3426.340.08%879,960
Jun 24, 202626.3026.3426.2926.3226.320.46%903,718
Jun 23, 202626.1826.2226.1826.2026.200.11%1,071,590
Jun 22, 202626.1726.1926.1426.1726.17-0.27%1,037,943
Jun 18, 202626.2626.2926.2226.2426.240.31%991,977
Jun 17, 202626.2626.2826.1526.1626.16-0.38%1,256,281
Jun 16, 202626.2326.2926.2226.2626.260.23%989,888
Jun 15, 202626.2426.2626.2026.2026.200.04%887,679
Jun 12, 202626.1726.2126.1426.1926.19-0.08%1,150,503
Jun 11, 202626.0826.2326.0726.2126.210.54%1,019,351
Jun 10, 202626.1026.1226.0426.0726.07-0.04%938,279
Jun 9, 202626.0626.1026.0426.0826.080.23%1,252,269
Jun 8, 202626.0826.1026.0126.0226.02-1,372,833
Jun 5, 202626.0426.0726.0226.0226.02-0.46%1,516,818
Jun 4, 202626.1626.1826.1426.1426.140.11%969,460
Jun 3, 202626.1126.1426.0926.1126.11-0.19%762,741
Jun 2, 202626.2026.2126.1626.1626.16-850,365
Jun 1, 202626.0926.1726.0726.1626.16-0.08%1,489,650
May 29, 202626.1826.2126.1626.1826.180.10%1,014,933
May 28, 202626.1926.2626.1726.2426.150.23%2,235,894
May 27, 202626.1726.2226.1726.1826.090.08%910,820
May 26, 202626.1826.1926.1426.1626.070.27%988,364
May 22, 202626.0926.1026.0226.0926.000.15%875,194
May 21, 202625.9626.0725.9426.0525.960.08%1,410,272
May 20, 202625.9026.0625.8926.0325.940.54%873,897
May 19, 202625.8925.9225.8425.8925.80-0.31%4,702,522
May 18, 202626.0026.0425.9425.9725.88-0.04%830,332
May 15, 202626.0126.0325.9725.9825.89-0.69%1,171,106
May 14, 202626.2226.2326.1526.1626.07-0.04%1,024,278
May 13, 202626.1526.2026.1126.1726.080.04%983,242
May 12, 202626.1726.1826.1426.1626.07-0.23%1,052,555
May 11, 202626.2726.2826.2126.2226.13-0.34%1,193,001
May 8, 202626.3126.3326.2926.3126.220.23%681,916
May 7, 202626.3526.3526.2326.2526.16-0.27%1,387,350
May 6, 202626.2826.3326.2726.3226.230.53%1,017,667
May 5, 202626.1826.2226.1626.1826.090.11%725,314
May 4, 202626.1826.2026.0926.1526.06-0.27%2,753,935
May 1, 202626.2126.3026.2026.2226.130.08%2,042,001
Apr 30, 202626.2326.2326.1926.2026.110.13%1,069,303
Apr 29, 202626.3226.3226.2426.2626.08-0.45%618,769
Apr 28, 202626.3426.3826.3326.3826.20-0.04%784,554
Apr 27, 202626.4326.4326.3726.3926.21-0.19%700,969
Apr 24, 202626.3826.4526.3626.4426.260.15%1,280,439
Apr 23, 202626.4426.4726.3626.4026.22-0.15%890,402
Apr 22, 202626.4726.4926.4326.4426.260.15%609,604
Apr 21, 202626.4626.4826.3926.4026.22-0.34%1,086,232
Apr 20, 202626.5126.5126.4626.4926.31-0.02%996,610
Apr 17, 202626.5026.5426.4826.5026.310.36%784,587
Apr 16, 202626.4626.4726.3826.4026.22-0.15%1,801,904
Apr 15, 202626.4526.4626.4126.4426.26-0.15%673,913
Apr 14, 202626.4026.4926.4026.4826.300.27%745,448
Apr 13, 202626.3626.4126.3426.4126.230.23%763,183
Apr 10, 202626.3926.4026.3426.3526.17-0.15%890,256
Apr 9, 202626.3726.4526.3426.3926.210.08%877,945
Apr 8, 202626.4526.4526.3626.3726.190.15%1,125,276
Apr 7, 202626.2826.3426.2026.3326.150.15%1,312,038
Apr 6, 202626.2726.3226.2626.2926.11-0.11%716,886
Apr 2, 202626.2526.3526.2426.3226.140.15%764,883
Apr 1, 202626.2626.3226.2526.2826.100.08%984,322
Mar 31, 202626.2726.3226.1826.2626.080.19%1,787,036
Mar 30, 202626.2026.2426.1726.2126.030.57%797,940
Mar 27, 202626.0926.1926.0926.1525.880.04%695,347
Mar 26, 202626.2326.2826.1426.1425.87-0.68%965,438
Mar 25, 202626.3126.3526.2826.3226.050.42%647,482
Mar 24, 202626.1826.2726.1626.2125.94-0.34%1,069,398
Mar 23, 202626.2526.3526.2326.3026.030.38%947,598
Mar 20, 202626.3126.3226.1926.2025.93-0.80%764,895
Mar 19, 202626.3326.4426.3326.4126.140.08%1,505,344
Mar 18, 202626.4626.4926.3726.3926.12-0.38%826,234
Mar 17, 202626.4726.5126.4726.4926.220.15%690,817
Mar 16, 202626.4426.4726.4126.4526.180.42%1,185,299
Mar 13, 202626.4126.4326.3226.3426.07-0.19%1,122,735
Mar 12, 202626.4326.4526.3526.3926.12-0.34%1,050,558
Mar 11, 202626.5426.5626.4726.4826.21-0.41%1,116,900
Mar 10, 202626.6626.6826.5826.5926.32-0.37%1,137,428
Mar 9, 202626.5626.6926.5526.6926.420.38%6,843,541
Mar 6, 202626.5526.6626.5326.5926.32-0.15%928,573
Mar 5, 202626.6226.6626.6026.6326.36-0.26%1,658,997
Mar 4, 202626.7226.7426.6926.7026.43-0.15%1,198,631
Mar 3, 202626.6426.7626.6226.7426.47-0.07%1,129,402
Mar 2, 202626.7926.7926.7226.7626.49-0.41%1,232,022
Feb 27, 202626.8526.8826.8426.8726.600.26%918,788
Feb 26, 202626.8726.9026.8626.8926.530.09%1,488,418
Feb 25, 202626.8426.8726.8326.8626.50-0.04%1,240,979
Feb 24, 202626.8626.8726.8426.8726.51-1,191,725
Feb 23, 202626.8126.8826.8126.8726.510.22%1,468,115
Feb 20, 202626.8126.8126.7626.8126.450.04%1,298,983
Feb 19, 202626.7726.8126.7726.8026.44-1,335,023
Feb 18, 202626.8026.8326.7926.8026.44-0.15%1,136,450
Feb 17, 202626.8426.8426.8126.8426.480.04%1,301,594
Feb 13, 202626.8026.8326.7926.8326.470.26%995,313
Feb 12, 202626.6626.7626.6526.7626.400.49%1,271,550
Feb 11, 202626.6226.6726.6226.6326.27-0.22%1,136,615
Feb 10, 202626.6526.6926.6526.6926.330.34%965,990
Feb 9, 202626.5626.6026.5526.6026.240.04%1,159,940
Feb 6, 202626.5826.5926.5526.5926.23-0.04%1,111,897
Feb 5, 202626.5326.6026.5126.6026.240.49%1,390,869
Feb 4, 202626.4626.4826.4326.4726.120.04%990,362
Feb 3, 202626.4526.4826.4526.4626.11-0.08%1,776,499