Capital Group Core Balanced ETF (CGBL) Historical Stock Data
31.23 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CGBL is up 0.02% a day on average. There have been 13 days where Capital Group Core Balanced ETF closed green and 17 days where CGBL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 31.35 | 31.23 | ↓$0.12 (-0.38%) | 31.18 | 31.36 | 470.51K |
| 2025-05-08 | 31.36 | 31.25 | ↓$0.11 (-0.35%) | 31.17 | 31.44 | 495.25K |
| 2025-05-07 | 31.25 | 31.20 | ↓$0.05 (-0.16%) | 31.05 | 31.26 | 441.47K |
| 2025-05-06 | 31.12 | 31.07 | ↓$0.05 (-0.16%) | 31.02 | 31.20 | 601.24K |
| 2025-05-05 | 31.27 | 31.31 | ↑$0.04 (0.13%) | 31.24 | 31.40 | 406.24K |
| 2025-05-02 | 31.37 | 31.34 | ↓$0.03 (-0.10%) | 31.25 | 31.39 | 346.67K |
| 2025-05-01 | 31.24 | 31.08 | ↓$0.16 (-0.51%) | 31.06 | 31.28 | 747.34K |
| 2025-04-30 | 30.68 | 31.01 | ↑$0.33 (1.08%) | 30.51 | 31.06 | 632.39K |
| 2025-04-29 | 30.83 | 30.94 | ↑$0.11 (0.36%) | 30.80 | 31.01 | 426.56K |
| 2025-04-28 | 30.81 | 30.87 | ↑$0.06 (0.19%) | 30.66 | 30.90 | 369.35K |
| 2025-04-25 | 30.72 | 30.77 | ↑$0.05 (0.16%) | 30.55 | 30.79 | 1.21M |
| 2025-04-24 | 30.40 | 30.70 | ↑$0.30 (0.99%) | 30.30 | 30.72 | 655.40K |
| 2025-04-23 | 30.63 | 30.28 | ↓$0.35 (-1.14%) | 30.23 | 30.67 | 673.15K |
| 2025-04-22 | 29.85 | 29.93 | ↑$0.08 (0.27%) | 29.69 | 29.99 | 513.22K |
| 2025-04-21 | 29.79 | 29.49 | ↓$0.30 (-1.01%) | 29.28 | 29.79 | 1.05M |
| 2025-04-17 | 30.13 | 29.92 | ↓$0.21 (-0.70%) | 29.84 | 30.13 | 695.63K |
| 2025-04-16 | 30.07 | 29.95 | ↓$0.12 (-0.40%) | 29.75 | 30.21 | 673.70K |
| 2025-04-15 | 30.29 | 30.25 | ↓$0.04 (-0.13%) | 30.20 | 30.40 | 658.21K |
| 2025-04-14 | 30.48 | 30.21 | ↓$0.27 (-0.89%) | 30.00 | 30.48 | 612.97K |
| 2025-04-11 | 29.60 | 30.01 | ↑$0.41 (1.39%) | 29.41 | 30.04 | 681.83K |
| 2025-04-10 | 29.81 | 29.61 | ↓$0.20 (-0.67%) | 29.09 | 29.90 | 852.76K |
| 2025-04-09 | 28.48 | 30.31 | ↑$1.83 (6.43%) | 28.40 | 30.40 | 874.88K |
| 2025-04-08 | 29.89 | 28.65 | ↓$1.24 (-4.15%) | 28.39 | 29.89 | 0.91M |
| 2025-04-07 | 28.40 | 28.96 | ↑$0.56 (1.97%) | 28.23 | 29.64 | 1.48M |
| 2025-04-04 | 29.72 | 29.11 | ↓$0.61 (-2.05%) | 29.06 | 29.84 | 1.32M |
| 2025-04-03 | 30.57 | 30.27 | ↓$0.30 (-0.98%) | 30.25 | 30.64 | 830.99K |
| 2025-04-02 | 30.90 | 31.18 | ↑$0.28 (0.91%) | 30.90 | 31.21 | 710.54K |
| 2025-04-01 | 30.96 | 31.08 | ↑$0.12 (0.39%) | 30.83 | 31.12 | 597.86K |
| 2025-03-31 | 30.68 | 30.98 | ↑$0.30 (0.98%) | 30.54 | 31.02 | 614.94K |
| 2025-03-28 | 31.27 | 30.98 | ↓$0.29 (-0.93%) | 30.93 | 31.31 | 479.81K |
Create an account or log in to view more rows.
$CGBL my hands are made out of diamonds
$CGBL I bought the dip
$CGBL buy and hold and get rewarded
$CGBL green is good
$CGBL I'll say it again slowwwllyyyy! Better stocks to short by far
$CGBL see you on the moon
$CGBL green is good
$CGBL overvalued
$CGBL I like green candles on my birthday cake
$CGBL I’ll be buying more if this dips!