Capital Group Core Bond ETF (NY:CGCB)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	26.28	26.33	26.24	26.30	595,348	+0.10(+0.38%)
Jun 27, 2025	26.19	26.29	26.19	26.20	1,116,833	-0.10(-0.37%)
Jun 26, 2025	26.23	26.36	26.19	26.30	459,214	+0.09(+0.34%)
Jun 25, 2025	26.16	26.21	26.11	26.21	510,105	+0.01(+0.04%)
Jun 24, 2025	26.09	26.20	26.05	26.20	738,010	+0.10(+0.38%)
Jun 23, 2025	26.09	26.15	26.05	26.10	485,529	+0.07(+0.27%)
Jun 20, 2025	25.98	26.04	25.94	26.03	912,212	+0.00(+0.00%)
Jun 18, 2025	26.04	26.08	25.97	26.03	581,525	+0.04(+0.15%)
Jun 17, 2025	25.96	26.00	25.91	25.99	1,398,008	+0.08(+0.31%)
Jun 16, 2025	25.94	25.98	25.90	25.91	353,765	-0.07(-0.27%)
Jun 13, 2025	25.99	26.00	25.89	25.98	282,162	-0.08(-0.31%)
Jun 12, 2025	26.04	26.06	26.00	26.06	401,281	+0.09(+0.35%)
Jun 11, 2025	25.92	25.99	25.89	25.97	560,947	+0.10(+0.39%)
Jun 10, 2025	25.89	25.90	25.83	25.87	559,711	+0.04(+0.15%)
Jun 09, 2025	25.78	25.84	25.76	25.83	1,144,097	+0.05(+0.19%)
Jun 06, 2025	25.82	25.83	25.75	25.78	303,975	-0.14(-0.54%)
Jun 05, 2025	25.98	26.00	25.90	25.92	416,393	-0.04(-0.15%)
Jun 04, 2025	25.89	26.01	25.88	25.96	611,681	+0.13(+0.50%)
Jun 03, 2025	25.84	25.89	25.79	25.83	459,196	+0.00(+0.00%)
Jun 02, 2025	25.85	25.88	25.79	25.83	533,797	-0.09(-0.35%)
May 30, 2025	25.85	25.92	25.82	25.92	440,652	+0.06(+0.24%)
May 29, 2025	25.83	25.87	25.80	25.86	636,361	+0.10(+0.39%)
May 28, 2025	25.79	25.82	25.71	25.76	479,596	-0.04(-0.15%)
May 27, 2025	25.74	25.83	25.72	25.80	532,567	+0.11(+0.43%)
May 23, 2025	25.72	25.76	25.65	25.69	556,644	+0.05(+0.19%)
May 22, 2025	25.59	25.64	25.54	25.64	399,202	+0.04(+0.16%)
May 21, 2025	25.66	25.69	25.56	25.60	415,835	-0.22(-0.85%)
May 20, 2025	25.74	25.82	25.70	25.82	695,216	+0.02(+0.08%)
May 19, 2025	25.67	25.81	25.65	25.80	733,127	-0.01(-0.04%)
May 16, 2025	25.87	25.88	25.79	25.81	363,789	+0.02(+0.08%)
May 15, 2025	25.73	25.81	25.69	25.79	437,652	+0.14(+0.54%)
May 14, 2025	25.71	25.71	25.63	25.65	715,224	-0.06(-0.23%)
May 13, 2025	25.74	25.77	25.68	25.71	1,026,910	+0.01(+0.04%)
May 12, 2025	25.74	25.78	25.70	25.70	556,600	-0.15(-0.58%)
May 09, 2025	25.86	25.90	25.83	25.85	404,685	+0.02(+0.08%)
May 08, 2025	25.96	25.96	25.82	25.83	623,769	-0.13(-0.50%)
May 07, 2025	25.94	25.98	25.92	25.96	342,399	+0.07(+0.27%)
May 06, 2025	25.85	25.99	25.81	25.89	424,381	+0.06(+0.23%)
May 05, 2025	25.88	25.88	25.79	25.83	450,896	-0.07(-0.27%)
May 02, 2025	25.91	25.96	25.83	25.90	664,794	-0.15(-0.57%)