Skip to main content

Capital Group Core Balanced ETF (NY:CGBL)

34.78 -0.13 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 34.88 34.88 34.77 34.78 539,602 -0.13(-0.37%)
Sep 11, 2025 34.79 34.95 34.75 34.91 798,295 +0.19(+0.55%)
Sep 10, 2025 34.64 34.76 34.59 34.72 764,596 +0.24(+0.70%)
Sep 09, 2025 34.59 34.59 34.44 34.48 663,894 -0.05(-0.14%)
Sep 08, 2025 34.50 34.53 34.43 34.53 572,080 +0.15(+0.44%)
Sep 05, 2025 34.62 34.62 34.23 34.38 697,208 +0.16(+0.47%)
Sep 04, 2025 34.05 34.22 34.02 34.22 693,333 +0.23(+0.68%)
Sep 03, 2025 34.08 34.08 33.89 33.99 624,916 +0.00(+0.00%)
Sep 02, 2025 33.83 33.99 33.74 33.99 629,634 -0.10(-0.29%)
Aug 29, 2025 34.15 34.15 33.97 34.09 731,660 -0.14(-0.41%)
Aug 28, 2025 34.13 34.24 34.10 34.23 753,637 +0.13(+0.38%)
Aug 27, 2025 34.01 34.13 33.97 34.10 662,605 +0.04(+0.12%)
Aug 26, 2025 33.92 34.06 33.90 34.06 630,356 +0.15(+0.44%)
Aug 25, 2025 34.00 34.04 33.91 33.91 720,012 -0.16(-0.47%)
Aug 22, 2025 33.79 34.14 33.73 34.07 1,033,544 +0.39(+1.16%)
Aug 21, 2025 33.67 33.72 33.58 33.68 721,523 -0.06(-0.18%)
Aug 20, 2025 33.79 33.79 33.56 33.74 759,084 -0.03(-0.09%)
Aug 19, 2025 33.92 33.94 33.73 33.77 648,880 -0.15(-0.44%)
Aug 18, 2025 33.89 33.93 33.84 33.92 560,147 +0.01(+0.03%)
Aug 15, 2025 34.09 34.09 33.89 33.91 629,078 -0.12(-0.35%)
Aug 14, 2025 33.99 34.05 33.91 34.03 688,444 -0.05(-0.15%)
Aug 13, 2025 34.17 34.17 33.98 34.08 647,033 +0.06(+0.18%)
Aug 12, 2025 33.82 34.02 33.79 34.02 590,366 +0.29(+0.86%)
Aug 11, 2025 33.73 33.79 33.68 33.73 6,766,058 -0.01(-0.03%)
Aug 08, 2025 33.71 33.76 33.66 33.74 644,200 +0.15(+0.45%)
Aug 07, 2025 33.82 33.83 33.51 33.59 809,448 -0.03(-0.09%)
Aug 06, 2025 33.58 33.67 33.50 33.62 819,748 +0.05(+0.15%)
Aug 05, 2025 33.70 33.72 33.49 33.57 658,472 -0.19(-0.56%)
Aug 04, 2025 33.55 33.76 33.52 33.76 622,177 +0.37(+1.11%)
Aug 01, 2025 33.52 33.52 33.25 33.39 638,089 -0.24(-0.71%)
Jul 31, 2025 33.95 34.00 33.58 33.63 533,408 -0.14(-0.41%)
Jul 30, 2025 33.86 33.94 33.69 33.77 711,338 -0.06(-0.18%)
Jul 29, 2025 33.93 33.93 33.77 33.83 548,387 -0.04(-0.12%)
Jul 28, 2025 33.94 33.94 33.80 33.87 606,808 -0.09(-0.27%)
Jul 25, 2025 33.86 33.97 33.83 33.96 523,273 +0.07(+0.21%)
Jul 24, 2025 33.94 33.98 33.88 33.89 437,761 -0.05(-0.15%)
Jul 23, 2025 33.84 33.95 33.73 33.94 712,337 +0.20(+0.59%)
Jul 22, 2025 33.72 33.77 33.56 33.74 612,283 +0.02(+0.06%)
Jul 21, 2025 33.76 33.87 33.70 33.72 783,744 +0.05(+0.15%)
Jul 18, 2025 33.84 33.84 33.63 33.67 484,678 -0.05(-0.15%)
Jul 17, 2025 33.61 33.77 33.59 33.72 664,690 +0.10(+0.30%)
Jul 16, 2025 33.53 33.62 33.33 33.62 637,273 +0.14(+0.42%)
Jul 15, 2025 33.71 33.73 33.47 33.48 563,896 -0.19(-0.56%)
Jul 14, 2025 33.58 33.67 33.52 33.67 537,684 +0.09(+0.27%)
Jul 11, 2025 33.60 33.61 33.52 33.58 516,334 -0.16(-0.47%)
Jul 10, 2025 33.68 33.76 33.59 33.74 682,231 +0.08(+0.24%)
Jul 09, 2025 33.55 33.66 33.49 33.66 770,494 +0.23(+0.69%)
Jul 08, 2025 33.52 33.52 33.37 33.43 467,289 -0.09(-0.27%)
Jul 07, 2025 33.62 33.62 33.38 33.52 605,437 -0.18(-0.53%)
Jul 03, 2025 33.56 33.72 33.55 33.70 372,135 +0.15(+0.45%)
Jul 02, 2025 33.36 33.52 33.28 33.55 571,659 +0.17(+0.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.