Capital Group Core Balanced ETF (CGBL) Historical Stock Data
35.70 ↑0.10 (0.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CGBL is down -0.02% a day on average. There have been 17 days where Capital Group Core Balanced ETF closed green and 13 days where CGBL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 35.61 | 35.70 | ↑$0.09 (0.25%) | 35.54 | 35.71 | 0.96M |
| 2025-12-22 | 35.55 | 35.60 | ↑$0.05 (0.14%) | 35.49 | 35.62 | 0.97M |
| 2025-12-19 | 35.25 | 35.38 | ↑$0.13 (0.37%) | 35.24 | 35.43 | 1.12M |
| 2025-12-18 | 35.27 | 35.17 | ↓$0.10 (-0.28%) | 35.10 | 35.29 | 1.23M |
| 2025-12-17 | 35.26 | 34.98 | ↓$0.28 (-0.79%) | 34.93 | 35.28 | 0.97M |
| 2025-12-16 | 35.24 | 35.25 | ↑$0.01 (0.03%) | 35.11 | 35.32 | 1.27M |
| 2025-12-15 | 35.52 | 35.27 | ↓$0.25 (-0.70%) | 35.23 | 35.52 | 1M |
| 2025-12-12 | 35.57 | 35.35 | ↓$0.22 (-0.62%) | 35.28 | 35.61 | 1M |
| 2025-12-11 | 35.50 | 35.76 | ↑$0.26 (0.73%) | 35.49 | 35.76 | 810.77K |
| 2025-12-10 | 35.21 | 35.57 | ↑$0.36 (1.02%) | 35.17 | 35.61 | 0.91M |
| 2025-12-09 | 35.23 | 35.25 | ↑$0.02 (0.06%) | 35.20 | 35.30 | 794.88K |
| 2025-12-08 | 35.37 | 35.22 | ↓$0.15 (-0.42%) | 35.14 | 35.37 | 0.93M |
| 2025-12-05 | 35.32 | 35.27 | ↓$0.05 (-0.14%) | 35.24 | 35.40 | 812.49K |
| 2025-12-04 | 35.31 | 35.24 | ↓$0.07 (-0.20%) | 35.14 | 35.31 | 829.51K |
| 2025-12-03 | 35.20 | 35.31 | ↑$0.11 (0.31%) | 35.12 | 35.34 | 896.71K |
| 2025-12-02 | 35.17 | 35.15 | ↓$0.02 (-0.06%) | 35.04 | 35.18 | 0.97M |
| 2025-12-01 | 35.14 | 35.05 | ↓$0.09 (-0.26%) | 35.02 | 35.17 | 762.27K |
| 2025-11-28 | 35.17 | 35.29 | ↑$0.12 (0.34%) | 35.17 | 35.29 | 824.19K |
| 2025-11-26 | 35.00 | 35.15 | ↑$0.15 (0.43%) | 34.99 | 35.22 | 0.91M |
| 2025-11-25 | 34.66 | 34.92 | ↑$0.26 (0.75%) | 34.53 | 34.95 | 652.19K |
| 2025-11-24 | 34.34 | 34.53 | ↑$0.19 (0.55%) | 34.34 | 34.61 | 644.45K |
| 2025-11-21 | 34.12 | 34.23 | ↑$0.11 (0.32%) | 33.96 | 34.38 | 783.07K |
| 2025-11-20 | 34.67 | 34.03 | ↓$0.64 (-1.85%) | 33.99 | 34.75 | 860.75K |
| 2025-11-19 | 34.27 | 34.33 | ↑$0.06 (0.18%) | 34.15 | 34.46 | 708.23K |
| 2025-11-18 | 34.27 | 34.25 | ↓$0.02 (-0.06%) | 34.09 | 34.37 | 823.54K |
| 2025-11-17 | 34.53 | 34.36 | ↓$0.17 (-0.49%) | 34.26 | 34.66 | 741.50K |
| 2025-11-14 | 34.42 | 34.59 | ↑$0.17 (0.49%) | 34.33 | 34.70 | 1.03M |
| 2025-11-13 | 34.96 | 34.63 | ↓$0.33 (-0.94%) | 34.57 | 34.99 | 0.98M |
| 2025-11-12 | 35.02 | 35.04 | ↑$0.02 (0.06%) | 34.97 | 35.07 | 816.20K |
| 2025-11-11 | 34.85 | 34.95 | ↑$0.10 (0.29%) | 34.77 | 34.99 | 638.50K |
Create an account or log in to view more rows.
$CGBL I warned everyone this company sucks
$CGBL bear trap
$CGBL i hate money so im buying
$CGBL I'm not afraid.
I'm long
And I'm strong..........
$CGBL I’ll be buying more if this dips!
$CGBL we going up from here
$CGBL my hands are made out of diamonds
$CGBL I bought the dip
$CGBL buy and hold and get rewarded
$CGBL green is good