Capital Group Fixed Income ETF Trust (CGIB) Historical Stock Data
25.78 ↑0.01 (0.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CGIB is down -0.03% a day on average. There have been 16 days where Capital Group Fixed Income ETF Trust closed green and 14 days where CGIB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-17 | 25.79 | 25.78 | ↓$0.01 (-0.04%) | 25.78 | 25.80 | 7.70K |
| 2025-06-16 | 25.76 | 25.77 | ↑$0.01 (0.04%) | 25.76 | 25.78 | 10.28K |
| 2025-06-13 | 25.77 | 25.76 | ↓$0.01 (-0.04%) | 25.76 | 25.81 | 10.29K |
| 2025-06-12 | 25.81 | 25.84 | ↑$0.03 (0.10%) | 25.79 | 25.85 | 13.19K |
| 2025-06-11 | 25.79 | 25.79 | ↑$0.00 (0.00%) | 25.77 | 25.79 | 11.91K |
| 2025-06-10 | 25.78 | 25.77 | ↓$0.01 (-0.04%) | 25.77 | 25.80 | 15.79K |
| 2025-06-09 | 25.72 | 25.72 | ↑$0.00 (0.00%) | 25.72 | 25.74 | 8.61K |
| 2025-06-06 | 25.70 | 25.71 | ↑$0.00 (0.02%) | 25.70 | 25.72 | 9.08K |
| 2025-06-05 | 25.74 | 25.70 | ↓$0.04 (-0.16%) | 25.70 | 25.75 | 7.40K |
| 2025-06-04 | 25.71 | 25.73 | ↑$0.02 (0.08%) | 25.71 | 25.73 | 2.97K |
| 2025-06-03 | 25.73 | 25.73 | ↑$0.00 (0.00%) | 25.73 | 25.75 | 3.95K |
| 2025-06-02 | 25.73 | 25.68 | ↓$0.05 (-0.19%) | 25.64 | 25.73 | 31.48K |
| 2025-05-30 | 25.69 | 25.69 | ↑$0.01 (0.02%) | 25.68 | 25.71 | 3.86K |
| 2025-05-29 | 25.68 | 25.68 | ↑$0.00 (0.00%) | 25.66 | 25.71 | 4.51K |
| 2025-05-28 | 25.68 | 25.70 | ↑$0.02 (0.08%) | 25.67 | 25.71 | 10.51K |
| 2025-05-27 | 25.68 | 25.72 | ↑$0.04 (0.16%) | 25.64 | 25.72 | 20.83K |
| 2025-05-23 | 25.57 | 25.58 | ↑$0.01 (0.04%) | 25.55 | 25.59 | 2.29K |
| 2025-05-22 | 25.52 | 25.50 | ↓$0.02 (-0.08%) | 25.50 | 25.52 | 4.44K |
| 2025-05-21 | 25.53 | 25.52 | ↓$0.01 (-0.04%) | 25.51 | 25.54 | 5.60K |
| 2025-05-20 | 25.54 | 25.56 | ↑$0.02 (0.08%) | 25.54 | 25.58 | 5.63K |
| 2025-05-19 | 25.60 | 25.60 | ↓$0.01 (-0.02%) | 25.57 | 25.60 | 7.67K |
| 2025-05-16 | 25.66 | 25.63 | ↓$0.03 (-0.12%) | 25.63 | 25.66 | 5.67K |
| 2025-05-15 | 25.58 | 25.59 | ↑$0.01 (0.02%) | 25.57 | 25.59 | 5.89K |
| 2025-05-14 | 25.53 | 25.53 | ↑$0.00 (0.00%) | 25.53 | 25.56 | 7.97K |
| 2025-05-13 | 25.62 | 25.59 | ↓$0.03 (-0.12%) | 25.59 | 25.62 | 6.02K |
| 2025-05-12 | 25.62 | 25.58 | ↓$0.04 (-0.16%) | 25.58 | 25.62 | 8K |
| 2025-05-09 | 25.70 | 25.67 | ↓$0.03 (-0.12%) | 25.67 | 25.70 | 1.46K |
| 2025-05-08 | 25.73 | 25.66 | ↓$0.07 (-0.27%) | 25.66 | 25.82 | 10.22K |
| 2025-05-07 | 25.72 | 25.71 | ↓$0.01 (-0.04%) | 25.70 | 25.73 | 4.37K |
| 2025-05-06 | 25.69 | 25.70 | ↑$0.01 (0.04%) | 25.66 | 25.70 | 9.50K |
Create an account or log in to view more rows.
$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!!!
$CGIB we need more volume
$CGIB is it time?
$CGIB this will breakout Monday
$CGIB green is good
$CGIB wtf is going on?