MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CGBL — Capital Group Core Balanced ETF
NYSE ArcaCapital Group Core Balanced ETF
$36.93
+0.15(+0.41%)
- O
- 37.03
- H
- 37.10
- L
- 36.85
- V
- 1.55M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$36.93
Period Return+23.39%
Period High$38.68
Period Low$29.69
Avg Daily Volume1.15M
Total Trading Days365
CGBL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $37.03 | $37.10 | $36.85 | $36.93 | +$0.15 | +0.41% | 1,545,846 | $36.93 | $36.85 $37.10 |
| Oct 1, 2026 | $36.79 | $36.86 | $36.57 | $36.78 | +$0.03 | +0.08% | 1,984,190 | $36.73 | $36.57 $36.86 |
| Sep 30, 2026 | $37.09 | $37.09 | $36.75 | $36.75 | $-0.42 | -1.13% | 2,330,110 | $36.90 | $36.75 $37.09 |
| Sep 29, 2026 | $37.16 | $37.21 | $37.06 | $37.17 | +$0.05 | +0.13% | 1,945,341 | $37.13 | $37.06 $37.21 |
| Sep 28, 2026 | $37.24 | $37.26 | $37.05 | $37.12 | $-0.35 | -0.93% | 1,215,610 | $37.15 | $37.05 $37.26 |
| Sep 25, 2026 | $37.36 | $37.49 | $37.23 | $37.47 | +$0.18 | +0.48% | 1,354,390 | $37.39 | $37.23 $37.49 |
| Sep 24, 2026 | $37.29 | $37.39 | $37.15 | $37.29 | $-0.09 | -0.24% | 1,164,136 | $37.28 | $37.15 $37.39 |
| Sep 23, 2026 | $37.69 | $37.69 | $37.31 | $37.38 | $-0.40 | -1.06% | 1,772,076 | $37.41 | $37.31 $37.69 |
| Sep 22, 2026 | $37.76 | $37.84 | $37.70 | $37.78 | +$0.07 | +0.19% | 1,089,510 | $37.76 | $37.70 $37.84 |
| Sep 21, 2026 | $37.62 | $37.74 | $37.52 | $37.71 | +$0.30 | +0.80% | 1,170,936 | $37.66 | $37.52 $37.74 |
| Sep 18, 2026 | $37.46 | $37.47 | $37.31 | $37.41 | $-0.04 | -0.11% | 996,992 | $37.39 | $37.31 $37.47 |
| Sep 17, 2026 | $37.50 | $37.50 | $37.36 | $37.45 | +$0.35 | +0.94% | 939,059 | $37.43 | $37.36 $37.50 |
| Sep 16, 2026 | $37.32 | $37.40 | $36.93 | $37.10 | $-0.10 | -0.27% | 1,103,165 | $37.24 | $36.93 $37.40 |
| Sep 15, 2026 | $37.37 | $37.37 | $37.15 | $37.20 | $-0.17 | -0.45% | 1,208,834 | $37.21 | $37.15 $37.37 |
| Sep 14, 2026 | $37.32 | $37.51 | $37.28 | $37.37 | $-0.26 | -0.69% | 1,078,250 | $37.41 | $37.28 $37.51 |
| Sep 11, 2026 | $37.73 | $37.76 | $37.62 | $37.63 | +$0.16 | +0.43% | 1,103,065 | $37.70 | $37.62 $37.76 |
| Sep 10, 2026 | $37.54 | $37.63 | $37.45 | $37.47 | $-0.37 | -0.98% | 1,445,647 | $37.54 | $37.45 $37.63 |
| Sep 9, 2026 | $37.95 | $38.00 | $37.77 | $37.84 | $-0.20 | -0.53% | 1,476,243 | $37.85 | $37.77 $38.00 |
| Sep 8, 2026 | $38.09 | $38.16 | $38.02 | $38.04 | $-0.08 | -0.21% | 1,457,080 | $38.10 | $38.02 $38.16 |
| Sep 4, 2026 | $38.07 | $38.16 | $38.07 | $38.12 | $-0.03 | -0.08% | 1,274,624 | $38.11 | $38.07 $38.16 |
| Sep 3, 2026 | $38.05 | $38.16 | $37.89 | $38.15 | +$0.18 | +0.47% | 1,246,091 | $38.08 | $37.89 $38.16 |
| Sep 2, 2026 | $37.86 | $37.97 | $37.81 | $37.97 | +$0.22 | +0.58% | 1,140,213 | $37.92 | $37.81 $37.97 |
| Sep 1, 2026 | $37.81 | $37.92 | $37.71 | $37.75 | $-0.22 | -0.58% | 1,251,415 | $37.82 | $37.71 $37.92 |
| Aug 31, 2026 | $38.08 | $38.10 | $37.93 | $37.97 | $-0.22 | -0.58% | 1,103,422 | $37.99 | $37.93 $38.10 |
| Aug 28, 2026 | $38.37 | $38.43 | $38.15 | $38.19 | $-0.12 | -0.31% | 2,165,557 | $38.24 | $38.15 $38.43 |
| Aug 27, 2026 | $38.29 | $38.35 | $38.25 | $38.31 | +$0.02 | +0.05% | 1,076,958 | $38.30 | $38.25 $38.35 |
| Aug 26, 2026 | $38.31 | $38.36 | $38.22 | $38.29 | $-0.05 | -0.13% | 1,228,642 | $38.28 | $38.22 $38.36 |
| Aug 25, 2026 | $38.31 | $38.36 | $38.21 | $38.34 | +$0.14 | +0.37% | 1,003,453 | $38.31 | $38.21 $38.36 |
| Aug 24, 2026 | $38.21 | $38.23 | $38.13 | $38.20 | $-0.02 | -0.05% | 1,084,217 | $38.19 | $38.13 $38.23 |
| Aug 21, 2026 | $38.22 | $38.25 | $38.15 | $38.22 | +$0.14 | +0.37% | 801,209 | $38.20 | $38.15 $38.25 |