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%
CGCB — Capital Group Core Bond ETF
NYSE ArcaCapital Group Core Bond ETF
$24.94
-0.09(-0.36%)
- O
- 25.07
- H
- 25.10
- L
- 24.93
- V
- 1.73M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.94
Period Return-3.86%
Period High$26.91
Period Low$24.87
Avg Daily Volume1.07M
Total Trading Days365
CGCB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.07 | $25.10 | $24.93 | $24.94 | $-0.09 | -0.36% | 1,728,076 | $24.97 | $24.93 $25.10 |
| Oct 1, 2026 | $24.91 | $25.06 | $24.87 | $25.03 | +$0.05 | +0.20% | 2,076,042 | $25.00 | $24.87 $25.06 |
| Sep 30, 2026 | $25.01 | $25.03 | $24.91 | $24.98 | $-0.01 | -0.04% | 1,689,494 | $24.95 | $24.91 $25.03 |
| Sep 29, 2026 | $25.00 | $25.01 | $24.92 | $24.99 | $-0.11 | -0.44% | 1,678,111 | $24.96 | $24.92 $25.01 |
| Sep 28, 2026 | $25.13 | $25.14 | $25.06 | $25.10 | $-0.15 | -0.59% | 1,230,316 | $25.10 | $25.06 $25.14 |
| Sep 25, 2026 | $25.20 | $25.25 | $25.13 | $25.25 | +$0.08 | +0.32% | 1,007,511 | $25.19 | $25.13 $25.25 |
| Sep 24, 2026 | $25.34 | $25.35 | $25.17 | $25.17 | $-0.14 | -0.55% | 1,642,987 | $25.22 | $25.17 $25.35 |
| Sep 23, 2026 | $25.49 | $25.49 | $25.25 | $25.31 | $-0.22 | -0.86% | 1,181,946 | $25.32 | $25.25 $25.49 |
| Sep 22, 2026 | $25.54 | $25.55 | $25.48 | $25.53 | +$0.00 | +0.00% | 926,497 | $25.51 | $25.48 $25.55 |
| Sep 21, 2026 | $25.54 | $25.54 | $25.50 | $25.53 | +$0.08 | +0.31% | 849,346 | $25.52 | $25.50 $25.54 |
| Sep 18, 2026 | $25.49 | $25.49 | $25.44 | $25.45 | $-0.10 | -0.39% | 1,274,488 | $25.46 | $25.44 $25.49 |
| Sep 17, 2026 | $25.53 | $25.55 | $25.50 | $25.55 | +$0.12 | +0.47% | 1,797,091 | $25.53 | $25.50 $25.55 |
| Sep 16, 2026 | $25.48 | $25.53 | $25.42 | $25.43 | $-0.01 | -0.04% | 892,583 | $25.49 | $25.42 $25.53 |
| Sep 15, 2026 | $25.43 | $25.45 | $25.40 | $25.44 | $-0.01 | -0.04% | 927,865 | $25.43 | $25.40 $25.45 |
| Sep 14, 2026 | $25.44 | $25.52 | $25.41 | $25.45 | $-0.01 | -0.04% | 1,088,403 | $25.47 | $25.41 $25.52 |
| Sep 11, 2026 | $25.53 | $25.54 | $25.45 | $25.46 | $-0.01 | -0.04% | 1,126,795 | $25.49 | $25.45 $25.54 |
| Sep 10, 2026 | $25.55 | $25.56 | $25.47 | $25.47 | $-0.19 | -0.74% | 1,069,795 | $25.52 | $25.47 $25.56 |
| Sep 9, 2026 | $25.69 | $25.72 | $25.62 | $25.66 | $-0.03 | -0.12% | 1,863,416 | $25.66 | $25.62 $25.72 |
| Sep 8, 2026 | $25.73 | $25.74 | $25.69 | $25.69 | $-0.04 | -0.16% | 1,719,385 | $25.72 | $25.69 $25.74 |
| Sep 4, 2026 | $25.74 | $25.76 | $25.72 | $25.73 | +$0.00 | +0.00% | 1,341,973 | $25.73 | $25.72 $25.76 |
| Sep 3, 2026 | $25.76 | $25.78 | $25.71 | $25.73 | +$0.04 | +0.16% | 1,242,136 | $25.75 | $25.71 $25.78 |
| Sep 2, 2026 | $25.69 | $25.71 | $25.66 | $25.69 | +$0.00 | +0.00% | 996,055 | $25.68 | $25.66 $25.71 |
| Sep 1, 2026 | $25.70 | $25.76 | $25.67 | $25.69 | $-0.08 | -0.31% | 1,901,780 | $25.72 | $25.67 $25.76 |
| Aug 31, 2026 | $25.76 | $25.77 | $25.73 | $25.77 | $-0.09 | -0.35% | 1,029,543 | $25.75 | $25.73 $25.77 |
| Aug 28, 2026 | $25.95 | $26.00 | $25.86 | $25.86 | $-0.10 | -0.39% | 1,425,620 | $25.89 | $25.86 $26.00 |
| Aug 27, 2026 | $25.97 | $25.99 | $25.93 | $25.96 | +$0.00 | +0.00% | 921,280 | $25.96 | $25.93 $25.99 |
| Aug 26, 2026 | $25.96 | $25.97 | $25.94 | $25.96 | $-0.05 | -0.19% | 725,801 | $25.95 | $25.94 $25.97 |
| Aug 25, 2026 | $25.94 | $26.01 | $25.94 | $26.01 | +$0.13 | +0.50% | 655,508 | $25.97 | $25.94 $26.01 |
| Aug 24, 2026 | $25.86 | $25.91 | $25.86 | $25.88 | +$0.04 | +0.15% | 1,016,853 | $25.89 | $25.86 $25.91 |
| Aug 21, 2026 | $25.86 | $25.86 | $25.82 | $25.84 | $-0.04 | -0.15% | 766,885 | $25.84 | $25.82 $25.86 |