Capital Group Core Balanced ETF (CGBL)
NYSEARCA: CGBL · Real-Time Price · USD
35.33
-0.17 (-0.48%)
At close: Dec 31, 2025, 4:00 PM EST
35.32
-0.01 (-0.03%)
After-hours: Dec 31, 2025, 8:00 PM EST
CGBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 35.48 | 35.51 | 35.32 | 35.33 | 35.33 | -0.48% | 912,480 |
| Dec 30, 2025 | 35.53 | 35.59 | 35.49 | 35.50 | 35.50 | -0.08% | 1,196,127 |
| Dec 29, 2025 | 35.46 | 35.57 | 35.45 | 35.53 | 35.53 | -0.25% | 1,178,324 |
| Dec 26, 2025 | 35.78 | 35.78 | 35.55 | 35.62 | 35.62 | -0.56% | 624,190 |
| Dec 24, 2025 | 35.80 | 35.83 | 35.70 | 35.82 | 35.59 | 0.34% | 488,977 |
| Dec 23, 2025 | 35.61 | 35.71 | 35.54 | 35.70 | 35.48 | 0.28% | 961,950 |
| Dec 22, 2025 | 35.55 | 35.62 | 35.49 | 35.60 | 35.38 | 0.62% | 968,406 |
| Dec 19, 2025 | 35.25 | 35.43 | 35.24 | 35.38 | 35.16 | 0.60% | 1,125,009 |
| Dec 18, 2025 | 35.27 | 35.30 | 35.09 | 35.17 | 34.95 | 0.54% | 1,232,594 |
| Dec 17, 2025 | 35.26 | 35.28 | 34.93 | 34.98 | 34.76 | -0.77% | 973,861 |
| Dec 16, 2025 | 35.24 | 35.32 | 35.11 | 35.25 | 35.03 | -0.06% | 1,279,354 |
| Dec 15, 2025 | 35.52 | 35.52 | 35.22 | 35.27 | 35.05 | -0.23% | 1,007,537 |
| Dec 12, 2025 | 35.57 | 35.61 | 35.28 | 35.35 | 35.13 | -1.15% | 1,002,958 |
| Dec 11, 2025 | 35.50 | 35.76 | 35.49 | 35.76 | 35.54 | 0.53% | 822,063 |
| Dec 10, 2025 | 35.21 | 35.61 | 35.17 | 35.57 | 35.35 | 0.91% | 921,056 |
| Dec 9, 2025 | 35.23 | 35.30 | 35.20 | 35.25 | 35.03 | 0.09% | 799,447 |
| Dec 8, 2025 | 35.37 | 35.37 | 35.15 | 35.22 | 35.00 | -0.14% | 933,777 |
| Dec 5, 2025 | 35.32 | 35.40 | 35.24 | 35.27 | 35.05 | 0.09% | 814,433 |
| Dec 4, 2025 | 35.31 | 35.31 | 35.14 | 35.24 | 35.02 | -0.20% | 896,768 |
| Dec 3, 2025 | 35.20 | 35.34 | 35.12 | 35.31 | 35.09 | 0.46% | 899,069 |
| Dec 2, 2025 | 35.17 | 35.18 | 35.04 | 35.15 | 34.93 | 0.29% | 977,173 |
| Dec 1, 2025 | 35.14 | 35.17 | 35.02 | 35.05 | 34.83 | -0.68% | 763,358 |
| Nov 28, 2025 | 35.17 | 35.29 | 35.17 | 35.29 | 35.07 | 0.40% | 824,193 |
| Nov 26, 2025 | 35.00 | 35.22 | 34.96 | 35.15 | 34.93 | 0.66% | 911,206 |
| Nov 25, 2025 | 34.66 | 34.95 | 34.53 | 34.92 | 34.70 | 1.13% | 652,187 |
| Nov 24, 2025 | 34.34 | 34.61 | 34.34 | 34.53 | 34.31 | 0.88% | 647,168 |
| Nov 21, 2025 | 34.12 | 34.38 | 33.95 | 34.23 | 34.01 | 0.59% | 795,231 |
| Nov 20, 2025 | 34.67 | 34.75 | 33.99 | 34.03 | 33.82 | -0.87% | 865,980 |
| Nov 19, 2025 | 34.27 | 34.46 | 34.15 | 34.33 | 34.11 | 0.23% | 716,931 |
| Nov 18, 2025 | 34.27 | 34.38 | 34.08 | 34.25 | 34.03 | -0.32% | 827,697 |
| Nov 17, 2025 | 34.53 | 34.66 | 34.26 | 34.36 | 34.14 | -0.66% | 759,102 |
| Nov 14, 2025 | 34.42 | 34.70 | 34.33 | 34.59 | 34.37 | -0.12% | 1,031,638 |
| Nov 13, 2025 | 34.96 | 34.99 | 34.57 | 34.63 | 34.41 | -1.17% | 984,192 |
| Nov 12, 2025 | 35.02 | 35.07 | 34.96 | 35.04 | 34.82 | 0.26% | 819,867 |
| Nov 11, 2025 | 34.85 | 34.99 | 34.77 | 34.95 | 34.73 | 0.34% | 638,496 |
| Nov 10, 2025 | 34.75 | 34.86 | 34.63 | 34.83 | 34.61 | 0.87% | 733,620 |
| Nov 7, 2025 | 34.42 | 34.53 | 34.18 | 34.53 | 34.31 | 0.15% | 692,729 |
| Nov 6, 2025 | 34.66 | 34.68 | 34.44 | 34.48 | 34.26 | -0.32% | 952,164 |
| Nov 5, 2025 | 34.52 | 34.71 | 34.48 | 34.59 | 34.37 | 0.20% | 847,085 |
| Nov 4, 2025 | 34.52 | 34.70 | 34.48 | 34.52 | 34.30 | -0.66% | 1,051,726 |
| Nov 3, 2025 | 34.92 | 34.92 | 34.64 | 34.75 | 34.53 | -0.23% | 731,721 |
| Oct 31, 2025 | 34.91 | 34.92 | 34.69 | 34.83 | 34.61 | -0.09% | 889,948 |
| Oct 30, 2025 | 34.97 | 35.06 | 34.85 | 34.86 | 34.64 | -0.88% | 818,429 |
| Oct 29, 2025 | 35.26 | 35.42 | 34.99 | 35.17 | 34.95 | -0.34% | 1,016,405 |
| Oct 28, 2025 | 35.28 | 35.32 | 35.22 | 35.29 | 35.07 | 0.11% | 1,417,599 |
| Oct 27, 2025 | 35.22 | 35.26 | 35.15 | 35.25 | 35.03 | 0.48% | 786,586 |
| Oct 24, 2025 | 35.10 | 35.14 | 35.05 | 35.08 | 34.86 | 0.49% | 842,164 |
| Oct 23, 2025 | 34.86 | 34.96 | 34.84 | 34.91 | 34.69 | 0.20% | 876,880 |
| Oct 22, 2025 | 34.97 | 34.97 | 34.68 | 34.84 | 34.62 | -0.26% | 1,129,938 |
| Oct 21, 2025 | 34.95 | 34.95 | 34.84 | 34.93 | 34.71 | -0.20% | 701,862 |