Capital Group Fixed Income ETF Trust (CGIB) Historical Stock Data
25.44 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CGIB is down -0.05% a day on average. There have been 13 days where Capital Group Fixed Income ETF Trust closed green and 17 days where CGIB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 25.51 | 25.44 | ↓$0.07 (-0.27%) | 25.40 | 25.52 | 98.09K |
| 2025-12-04 | 25.49 | 25.51 | ↑$0.02 (0.08%) | 25.47 | 25.52 | 31.93K |
| 2025-12-03 | 25.47 | 25.55 | ↑$0.08 (0.30%) | 25.47 | 25.63 | 406.08K |
| 2025-12-02 | 25.48 | 25.50 | ↑$0.02 (0.08%) | 25.45 | 25.50 | 33.83K |
| 2025-12-01 | 25.46 | 25.46 | ↑$0.00 (0.00%) | 25.44 | 25.51 | 43.42K |
| 2025-11-28 | 25.69 | 25.54 | ↓$0.15 (-0.58%) | 25.45 | 25.69 | 28.92K |
| 2025-11-26 | 25.78 | 25.53 | ↓$0.25 (-0.97%) | 25.51 | 25.78 | 45.07K |
| 2025-11-25 | 25.54 | 25.54 | ↓$0.00 (0.00%) | 25.52 | 25.57 | 41.16K |
| 2025-11-24 | 25.51 | 25.52 | ↑$0.01 (0.03%) | 25.49 | 25.58 | 54.36K |
| 2025-11-21 | 25.50 | 25.52 | ↑$0.02 (0.08%) | 25.49 | 25.55 | 126.27K |
| 2025-11-20 | 25.47 | 25.45 | ↓$0.02 (-0.06%) | 25.45 | 25.49 | 46.29K |
| 2025-11-19 | 25.48 | 25.43 | ↓$0.05 (-0.20%) | 25.41 | 25.49 | 76.71K |
| 2025-11-18 | 25.50 | 25.49 | ↓$0.01 (-0.05%) | 25.46 | 25.50 | 25.04K |
| 2025-11-17 | 25.52 | 25.47 | ↓$0.05 (-0.20%) | 25.47 | 25.52 | 38.10K |
| 2025-11-14 | 25.50 | 25.48 | ↓$0.02 (-0.10%) | 25.46 | 25.50 | 48.52K |
| 2025-11-13 | 25.59 | 25.53 | ↓$0.06 (-0.23%) | 25.51 | 25.59 | 41.66K |
| 2025-11-12 | 25.58 | 25.64 | ↑$0.06 (0.23%) | 25.54 | 25.71 | 139.03K |
| 2025-11-11 | 25.62 | 25.58 | ↓$0.04 (-0.16%) | 25.54 | 25.62 | 43.40K |
| 2025-11-10 | 25.55 | 25.51 | ↓$0.04 (-0.16%) | 25.51 | 25.61 | 36.69K |
| 2025-11-07 | 25.52 | 25.55 | ↑$0.03 (0.10%) | 25.51 | 25.60 | 44.93K |
| 2025-11-06 | 25.59 | 25.54 | ↓$0.05 (-0.20%) | 25.54 | 25.60 | 1.42M |
| 2025-11-05 | 25.59 | 25.53 | ↓$0.06 (-0.23%) | 25.53 | 25.59 | 36.27K |
| 2025-11-04 | 25.58 | 25.58 | ↑$0.00 (0.00%) | 25.56 | 25.60 | 38.07K |
| 2025-11-03 | 25.57 | 25.59 | ↑$0.02 (0.08%) | 25.53 | 25.60 | 35.18K |
| 2025-10-31 | 25.57 | 25.61 | ↑$0.04 (0.16%) | 25.57 | 25.67 | 86.01K |
| 2025-10-30 | 25.53 | 25.59 | ↑$0.05 (0.22%) | 25.53 | 25.60 | 149.90K |
| 2025-10-29 | 25.60 | 25.56 | ↓$0.04 (-0.16%) | 25.56 | 25.63 | 115.79K |
| 2025-10-28 | 25.64 | 25.62 | ↓$0.02 (-0.08%) | 25.58 | 25.71 | 87.88K |
| 2025-10-27 | 25.59 | 25.80 | ↑$0.21 (0.82%) | 25.57 | 25.86 | 87.06K |
| 2025-10-24 | 25.58 | 25.56 | ↓$0.02 (-0.08%) | 25.56 | 25.60 | 22.62K |
Create an account or log in to view more rows.
$CGIB good support.....
$CGIB futs ripping
$CGIB the price is wrong
$CGIB free to hold
$CGIB nearing a decent swing entry point
$CGIB Mindset is key
$CGIB I’ll be buying more if this dips!
$CGIB my put options are fine
$CGIB buy SHARES
$CGIB Tendie tickets on discount today!!!