Dark

CGBL
Capital Group Core Balanced ETF
stock NYSE ETF

At Close

Aug 3, 2026 3:59:01 PM EDT

37.62USD+1.048%(+0.39)1,225,772

35.59Bid 54.28Ask 18.69Spread

Pre-market

Jul 31, 2026 9:28:30 AM EDT

37.34USD+0.242%(+0.09)0

After-hours

Aug 3, 2026 4:49:30 PM EDT

37.67USD+0.133%(+0.05)2,790

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	37.3700	37.620000	37.350000	37.6200	+1.048%	1,225,772	0.000%
2026-07-31	37.3900	37.390000	37.000000	37.2300	-0.054%	1,405,235	+1.048%
2026-07-30	37.0800	37.285469	37.000000	37.2500	+1.058%	1,356,390	+0.993%
2026-07-29	37.2200	37.340000	36.845000	36.8600	-1.180%	1,127,306	+2.062%
2026-07-28	37.1400	37.370000	37.090000	37.3000	+0.161%	1,158,330	+0.858%
2026-07-27	37.3600	37.400000	37.060000	37.2400	+0.215%	1,141,122	+1.020%
2026-07-24	37.1600	37.350000	37.109900	37.1600	-0.108%	1,155,032	+1.238%
2026-07-23	37.0900	37.275000	37.050000	37.2000	-0.482%	1,771,570	+1.129%
2026-07-22	37.3400	37.469900	37.330000	37.3800	-0.134%	1,147,271	+0.642%
2026-07-21	37.3300	37.469900	37.226000	37.4300	+0.808%	1,388,701	+0.508%
2026-07-20	37.3400	37.376882	37.110000	37.1300	-0.188%	2,926,862	+1.320%
2026-07-17	37.1600	37.345000	37.080000	37.2000	-0.535%	2,417,553	+1.129%
2026-07-16	37.3900	37.499900	37.295000	37.4000	-0.452%	3,526,665	+0.588%
2026-07-15	37.5500	37.590000	37.375000	37.5700	+0.374%	4,022,611	+0.133%
2026-07-14	37.5200	37.570000	37.405000	37.4300	+0.241%	1,990,707	+0.508%
2026-07-13	37.5400	37.570000	37.310000	37.3400	-0.876%	1,414,432	+0.750%
2026-07-10	37.7300	37.735466	37.550000	37.6700	-0.185%	1,251,695	-0.133%
2026-07-09	37.7200	37.819900	37.605000	37.7400	+0.694%	1,970,414	-0.318%
2026-07-08	37.4600	37.545000	37.305000	37.4800	-0.346%	1,207,903	+0.374%
2026-07-07	37.8300	37.870000	37.510000	37.6100	-0.974%	1,124,298	+0.027%
2026-07-06	37.9700	38.029700	37.890000	37.9800	+0.636%	1,171,871	-0.948%
2026-07-02	37.8400	37.970000	37.525000	37.7400	+0.106%	2,226,980	-0.318%
2026-07-01	37.8400	37.905000	37.690000	37.7000	-0.685%	1,772,523	-0.212%
2026-06-30	37.8000	37.990000	37.725000	37.9600	+0.105%	1,927,180	-0.896%
2026-06-29	37.8200	37.955000	37.576937	37.9200	+0.824%	1,638,383	-0.791%
2026-06-26	37.4900	37.835500	37.470000	37.6100	-0.159%	3,552,146	+0.027%
2026-06-25	37.8700	37.910000	37.595000	37.6700	+0.239%	1,232,115	-0.133%
2026-06-24	37.5400	37.755000	37.480000	37.5800	+0.240%	1,820,833	+0.106%
2026-06-23	37.4400	37.735800	37.420000	37.4900	-1.186%	1,736,074	+0.347%
2026-06-22	38.1200	38.150000	37.890000	37.9400	-0.315%	5,148,947	-0.843%
2026-06-18	38.1600	38.200000	37.970000	38.0600	+0.928%	6,436,674	-1.156%
2026-06-17	38.0200	38.170000	37.660000	37.7100	-0.554%	1,652,420	-0.239%
2026-06-16	38.0400	38.110000	37.910000	37.9200	-0.158%	2,210,428	-0.791%
2026-06-15	37.9800	38.080000	37.960000	37.9800	+1.280%	2,767,769	-0.948%
2026-06-12	37.4200	37.600000	37.250000	37.5000	+0.321%	3,758,872	+0.320%
2026-06-11	36.8300	37.420000	36.779900	37.3800	+1.881%	885,119	+0.642%
2026-06-10	36.9900	37.160000	36.670000	36.6900	-1.344%	1,009,343	+2.535%
2026-06-09	37.3200	37.495000	36.590000	37.1900	+0.243%	4,955,397	+1.156%
2026-06-08	37.3100	37.410000	37.060000	37.1000	+0.243%	2,881,949	+1.402%
2026-06-05	37.5400	37.564600	36.940100	37.0100	-2.219%	2,284,802	+1.648%
2026-06-04	37.6000	37.910000	37.590000	37.8500	+0.079%	818,203	-0.608%
2026-06-03	38.0000	38.000000	37.805000	37.8200	-0.604%	1,102,651	-0.529%
2026-06-02	37.9800	38.050000	37.885000	38.0500	+0.422%	1,298,167	-1.130%
2026-06-01	37.7600	38.005000	37.700000	37.8900	+0.132%	2,275,360	-0.713%
2026-05-29	37.7700	37.899900	37.710000	37.8400	+0.292%	1,864,661	-0.581%
2026-05-28	37.5300	37.769900	37.435500	37.7300	+0.426%	2,921,373	-0.292%
2026-05-27	37.6000	37.635000	37.470000	37.5700	+0.240%	2,802,691	+0.133%
2026-05-26	37.4200	37.555884	37.395000	37.4800	+0.970%	2,268,457	+0.374%
2026-05-22	37.2300	37.235000	37.055000	37.1200	0.000%	9,023,644	+1.347%
2026-05-21	36.8100	37.190000	36.800000	37.1200	+0.351%	1,111,828	+1.347%
2026-05-20	36.7800	37.025000	36.610000	36.9900	+1.010%	1,392,225	+1.703%
2026-05-19	36.6600	36.820200	36.535500	36.6200	-0.651%	2,880,591	+2.731%
2026-05-18	37.0100	37.065000	36.684200	36.8600	-0.244%	1,955,308	+2.062%
2026-05-15	37.1550	37.190000	36.930000	36.9500	-1.598%	1,045,850	+1.813%
2026-05-14	37.4100	37.615000	37.410000	37.5500	+0.509%	1,723,996	+0.186%
2026-05-13	37.2200	37.400000	37.075000	37.3600	+0.215%	1,461,228	+0.696%
2026-05-12	37.2300	37.300000	36.980000	37.2800	-0.187%	1,736,127	+0.912%
2026-05-11	37.3100	37.405000	37.270000	37.3500	+0.107%	1,061,235	+0.723%
2026-05-08	37.2100	37.320000	37.150000	37.3100	+0.647%	1,024,328	+0.831%
2026-05-07	37.4000	37.400000	36.990000	37.0700	-0.617%	969,901	+1.484%
2026-05-06	37.1400	37.309900	37.100000	37.3000	+1.552%	949,672	+0.858%
2026-05-05	36.7500	36.790000	36.660000	36.7300	+0.658%	872,638	+2.423%
2026-05-04	36.6200	36.730000	36.410000	36.4900	-0.518%	808,186	+3.097%
2026-05-01	36.7600	36.860300	36.610000	36.6800	+0.055%	819,014	+2.563%
2026-04-30	36.4400	36.670000	36.370000	36.6600	+0.964%	1,006,298	+2.619%
2026-04-29	36.4400	36.440000	36.200000	36.3100	-0.384%	835,360	+3.608%
2026-04-28	36.4950	36.540000	36.325000	36.4500	-0.735%	1,117,599	+3.210%
2026-04-27	36.7100	36.790000	36.645000	36.7200	-0.109%	750,395	+2.451%
2026-04-24	36.8000	36.810000	36.620000	36.7600	+0.300%	868,221	+2.339%
2026-04-23	36.7100	36.850000	36.415500	36.6500	-0.191%	922,689	+2.647%
2026-04-22	36.6700	36.720000	36.590000	36.7200	+0.990%	1,558,940	+2.451%
2026-04-21	36.7300	36.730000	36.314200	36.3600	-0.872%	987,095	+3.465%
2026-04-20	36.7700	36.770000	36.562000	36.6800	-0.380%	1,412,060	+2.563%
2026-04-17	36.7300	36.955000	36.685000	36.8200	+1.237%	983,772	+2.173%
2026-04-16	36.5000	36.535500	36.323864	36.3700	-0.302%	839,193	+3.437%
2026-04-15	36.4400	36.510000	36.330000	36.4800	+0.247%	936,817	+3.125%
2026-04-14	36.2000	36.405000	36.150000	36.3900	+0.775%	1,578,468	+3.380%
2026-04-13	35.7500	36.120000	35.720300	36.1100	+0.866%	773,590	+4.182%
2026-04-10	35.9500	35.965000	35.765000	35.8000	0.000%	726,936	+5.084%
2026-04-09	35.6200	35.895000	35.555000	35.8000	+0.393%	1,390,835	+5.084%
2026-04-08	35.7500	35.755000	35.470000	35.6600	+2.354%	806,475	+5.496%
2026-04-07	34.7400	34.845000	34.490100	34.8400	+0.259%	2,242,103	+7.979%
2026-04-06	34.6200	34.750000	34.560100	34.7500	+0.434%	1,137,010	+8.259%
2026-04-02	34.2100	34.750000	34.170000	34.6000	-0.029%	1,619,222	+8.728%
2026-04-01	34.6200	34.806979	34.515000	34.6100	+0.581%	2,132,602	+8.697%
2026-03-31	33.9800	34.470000	33.910000	34.4100	+1.865%	1,028,995	+9.329%
2026-03-30	34.0000	34.080000	33.675000	33.7800	-0.118%	952,818	+11.368%
2026-03-27	34.0400	34.095000	33.750000	33.8200	-0.966%	1,593,230	+11.236%
2026-03-26	34.4300	34.580000	34.135000	34.1500	-1.557%	1,102,224	+10.161%
2026-03-25	34.8200	34.890000	34.555000	34.6900	+0.492%	848,908	+8.446%
2026-03-24	34.3600	34.645500	34.291800	34.5200	-0.145%	1,045,667	+8.980%
2026-03-23	34.6700	34.896316	34.500000	34.5700	+0.993%	1,238,053	+8.823%
2026-03-20	34.6200	34.660000	34.120000	34.2300	-1.440%	984,604	+9.904%
2026-03-19	34.4100	34.850000	34.390000	34.7300	-0.230%	1,110,216	+8.321%
2026-03-18	35.1500	35.190000	34.810000	34.8100	-1.388%	784,545	+8.072%
2026-03-17	35.3700	35.430000	35.240000	35.3000	+0.284%	698,775	+6.572%
2026-03-16	35.2700	35.336200	35.129900	35.2000	+0.744%	937,788	+6.875%
2026-03-13	35.3100	35.385000	34.930000	34.9400	-0.513%	867,266	+7.670%
2026-03-12	35.4600	35.480000	35.120000	35.1200	-1.570%	791,751	+7.118%
2026-03-11	35.7700	35.840000	35.570000	35.6800	-0.335%	932,027	+5.437%
2026-03-10	35.9200	36.100000	35.780000	35.8000	-0.306%	1,096,877	+5.084%
2026-03-09	35.3300	35.920000	35.140000	35.9100	+0.956%	1,319,968	+4.762%
2026-03-06	35.5300	35.755000	35.415000	35.5700	-1.002%	1,020,604	+5.763%
2026-03-05	36.0300	36.152500	35.690000	35.9300	-0.581%	898,088	+4.704%
2026-03-04	36.1300	36.229900	35.949900	36.1400	+0.501%	1,392,944	+4.095%
2026-03-03	35.8200	36.065000	35.555000	35.9600	-1.344%	1,088,851	+4.616%
2026-03-02	36.2200	36.515000	36.205000	36.4500	-0.246%	884,055	+3.210%
2026-02-27	36.3600	36.560000	36.345500	36.5400	-0.246%	952,414	+2.956%
2026-02-26	36.7000	36.700000	36.360000	36.6300	-0.109%	2,414,413	+2.703%
2026-02-25	36.6500	36.710000	36.550000	36.6700	+0.383%	1,622,198	+2.591%
2026-02-24	36.2500	36.545000	36.180000	36.5300	+0.634%	1,665,846	+2.984%
2026-02-23	36.4500	36.580000	36.200000	36.3000	-0.684%	963,909	+3.636%
2026-02-20	36.2600	36.550000	36.250000	36.5500	+0.716%	3,842,682	+2.927%
2026-02-19	36.2400	36.309000	36.145000	36.2900	-0.165%	1,326,459	+3.665%
2026-02-18	36.2400	36.469900	36.220000	36.3500	+0.248%	1,678,012	+3.494%
2026-02-17	36.1400	36.329900	35.960000	36.2600	+0.055%	1,469,429	+3.751%
2026-02-13	36.1800	36.390000	36.040000	36.2400	+0.304%	1,310,344	+3.808%
2026-02-12	36.5300	36.625000	36.085000	36.1300	-0.823%	1,118,290	+4.124%
2026-02-11	36.6200	36.620000	36.255000	36.4300	+0.137%	1,987,701	+3.267%
2026-02-10	36.5900	36.590000	36.360000	36.3800	0.000%	1,010,428	+3.408%
2026-02-09	36.2300	36.480000	36.230000	36.3800	+0.331%	1,421,870	+3.408%
2026-02-06	35.9000	36.315500	35.880000	36.2600	+1.654%	1,336,368	+3.751%
2026-02-05	35.7800	35.990000	35.624000	35.6700	-0.724%	809,199	+5.467%
2026-02-04	36.0900	36.090000	35.692200	35.9300	-0.139%	1,279,360	+4.704%
2026-02-03	36.3300	36.355000	35.720000	35.9800	-0.580%	986,615	+4.558%
2026-02-02	35.9900	36.229900	35.969700	36.1900	+0.416%	1,107,281	+3.951%
2026-01-30	36.2400	36.340000	35.895000	36.0400	-1.098%	1,041,996	+4.384%
2026-01-29	36.5200	36.550000	36.090000	36.4400	-0.055%	1,297,373	+3.238%
2026-01-28	36.5300	36.530000	36.340000	36.4600	+0.192%	4,005,668	+3.182%
2026-01-27	36.3700	36.417500	36.275000	36.3900	0.000%	1,073,616	+3.380%
2026-01-26	36.3100	36.430000	36.285000	36.3900	+0.359%	1,225,715	+3.380%
2026-01-23	36.2300	36.285471	36.121000	36.2600	-0.083%	1,155,806	+3.751%
2026-01-22	36.3600	36.410000	36.235000	36.2900	+0.249%	1,211,766	+3.665%
2026-01-21	36.0100	36.265000	35.919900	36.2000	+0.864%	1,437,117	+3.923%
2026-01-20	36.1200	36.120000	35.829900	35.8900	-1.102%	1,542,189	+4.820%
2026-01-16	36.3100	36.350000	36.175000	36.2900	+0.166%	1,307,655	+3.665%
2026-01-15	36.3400	36.340000	36.200000	36.2300	+0.221%	1,086,216	+3.837%
2026-01-14	36.1900	36.192000	35.945000	36.1500	-0.221%	1,310,299	+4.066%
2026-01-13	36.3900	36.420000	36.140000	36.2300	-0.083%	1,346,301	+3.837%
2026-01-12	36.0400	36.280000	36.040000	36.2600	+0.110%	1,002,416	+3.751%
2026-01-09	36.0100	36.239800	36.010000	36.2200	+0.779%	1,333,348	+3.865%
2026-01-08	35.9100	35.975000	35.855000	35.9400	+0.028%	880,327	+4.674%
2026-01-07	35.9800	36.070000	35.910000	35.9300	-0.305%	871,998	+4.704%
2026-01-06	35.8000	36.040000	35.795000	36.0400	+0.727%	934,157	+4.384%
2026-01-05	35.7100	35.830000	35.660000	35.7800	+0.647%	1,407,712	+5.143%
2026-01-02	35.5200	35.550000	35.389900	35.5500	+0.623%	906,908	+5.823%
2025-12-31	35.4800	35.509900	35.320000	35.3300	-0.479%	911,580	+6.482%
2025-12-30	35.5300	35.590000	35.490000	35.5000	-0.084%	1,194,263	+5.972%
2025-12-29	35.4600	35.565000	35.444500	35.5300	-0.253%	1,178,024	+5.882%
2025-12-26	35.7800	35.780000	35.550000	35.6200	-0.558%	623,690	+5.615%
2025-12-24	35.8000	35.830000	35.700000	35.8200	+0.336%	488,277	+5.025%
2025-12-23	35.6100	35.710000	35.540000	35.7000	+0.281%	961,350	+5.378%
2025-12-22	35.5500	35.615600	35.490000	35.6000	+0.622%	968,106	+5.674%
2025-12-19	35.2500	35.427100	35.236500	35.3800	+0.597%	1,124,809	+6.331%
2025-12-18	35.2700	35.295000	35.090000	35.1700	+0.543%	1,232,038	+6.966%
2025-12-17	35.2600	35.276500	34.930000	34.9800	-0.766%	973,161	+7.547%
2025-12-16	35.2400	35.320000	35.105000	35.2500	-0.057%	1,279,154	+6.723%
2025-12-15	35.5200	35.520000	35.220000	35.2700	-0.226%	1,007,437	+6.663%
2025-12-12	35.5700	35.610000	35.275000	35.3500	-1.147%	1,001,758	+6.421%
2025-12-11	35.5000	35.760000	35.485000	35.7600	+0.534%	821,863	+5.201%
2025-12-10	35.2100	35.610000	35.165000	35.5700	+0.908%	920,448	+5.763%
2025-12-09	35.2300	35.299900	35.195000	35.2500	+0.085%	799,347	+6.723%
2025-12-08	35.3700	35.370000	35.144500	35.2200	-0.142%	933,677	+6.814%
2025-12-05	35.3200	35.399900	35.235000	35.2700	+0.085%	814,080	+6.663%
2025-12-04	35.3100	35.310000	35.135000	35.2400	-0.198%	895,968	+6.754%
2025-12-03	35.2000	35.340000	35.115000	35.3100	+0.455%	898,969	+6.542%
2025-12-02	35.1700	35.180000	35.035000	35.1500	+0.285%	977,073	+7.027%
2025-12-01	35.1400	35.169900	35.015000	35.0500	-0.680%	762,833	+7.332%
2025-11-28	35.1700	35.290000	35.165000	35.2900	+0.398%	824,193	+6.602%
2025-11-26	35.0000	35.215000	34.960000	35.1500	+0.659%	910,906	+7.027%
2025-11-25	34.6600	34.945000	34.525000	34.9200	+1.129%	652,087	+7.732%
2025-11-24	34.3400	34.610000	34.340000	34.5300	+0.876%	647,168	+8.949%
2025-11-21	34.1200	34.375000	33.950000	34.2300	+0.588%	794,531	+9.904%
2025-11-20	34.6700	34.746500	33.990000	34.0300	-0.874%	865,980	+10.550%
2025-11-19	34.2700	34.459900	34.150000	34.3300	+0.234%	716,231	+9.583%
2025-11-18	34.2700	34.380000	34.080000	34.2500	-0.320%	827,497	+9.839%
2025-11-17	34.5300	34.660000	34.255000	34.3600	-0.665%	759,102	+9.488%
2025-11-14	34.4200	34.696400	34.330000	34.5900	-0.116%	1,031,538	+8.760%
2025-11-13	34.9600	34.989900	34.565000	34.6300	-1.170%	984,092	+8.634%
2025-11-12	35.0200	35.069600	34.960000	35.0400	+0.258%	819,867	+7.363%
2025-11-11	34.8500	34.985000	34.765000	34.9500	+0.345%	638,096	+7.639%
2025-11-10	34.7500	34.855472	34.630000	34.8300	+0.869%	733,520	+8.010%
2025-11-07	34.4200	34.530000	34.180000	34.5300	+0.145%	692,629	+8.949%
2025-11-06	34.6600	34.680000	34.440000	34.4800	-0.318%	952,164	+9.107%
2025-11-05	34.5200	34.705900	34.480000	34.5900	+0.203%	847,085	+8.760%
2025-11-04	34.5200	34.700000	34.475000	34.5200	-0.662%	1,051,427	+8.980%
2025-11-03	34.9200	34.920000	34.643500	34.7500	-0.230%	731,721	+8.259%
2025-10-31	34.9100	34.915000	34.689600	34.8300	-0.086%	889,748	+8.010%
2025-10-30	34.9700	35.060000	34.850000	34.8600	-0.881%	818,429	+7.917%
2025-10-29	35.2600	35.415000	34.990000	35.1700	-0.340%	1,016,405	+6.966%
2025-10-28	35.2800	35.320000	35.224200	35.2900	+0.113%	1,417,299	+6.602%
2025-10-27	35.2200	35.258700	35.145000	35.2500	+0.485%	786,586	+6.723%
2025-10-24	35.1000	35.135000	35.050000	35.0800	+0.487%	842,164	+7.241%
2025-10-23	34.8600	34.960000	34.839700	34.9100	+0.201%	876,880	+7.763%
2025-10-22	34.9700	34.970000	34.680000	34.8400	-0.258%	1,129,938	+7.979%
2025-10-21	34.9500	34.950000	34.839900	34.9300	-0.200%	701,862	+7.701%
2025-10-20	34.9200	35.030000	34.900000	35.0000	+0.719%	677,390	+7.486%
2025-10-17	34.7000	34.810000	34.560000	34.7500	-0.029%	1,078,631	+8.259%
2025-10-16	35.0300	35.030000	34.645000	34.7600	-0.515%	1,139,483	+8.228%
2025-10-15	35.0700	35.135000	34.750000	34.9400	+0.258%	835,567	+7.670%
2025-10-14	34.5800	34.969500	34.460000	34.8500	+0.057%	663,831	+7.948%
2025-10-13	34.6500	34.830000	34.573600	34.8300	+1.575%	558,462	+8.010%
2025-10-10	34.8500	34.870000	34.270000	34.2900	-1.381%	831,002	+9.711%
2025-10-09	34.9900	34.990000	34.703500	34.7700	-0.629%	691,830	+8.197%
2025-10-08	34.9200	35.040000	34.880000	34.9900	+0.344%	793,997	+7.516%
2025-10-07	35.0300	35.030000	34.780100	34.8700	-0.314%	724,075	+7.886%
2025-10-06	34.9800	35.020000	34.915000	34.9800	+0.114%	671,268	+7.547%
2025-10-03	34.9900	35.035000	34.890000	34.9400	+0.115%	811,735	+7.670%
2025-10-02	35.0000	35.000000	34.750000	34.9000	+0.115%	675,133	+7.794%
2025-10-01	34.7000	34.910000	34.655000	34.8600	+0.403%	1,153,824	+7.917%
2025-09-30	34.6800	34.726200	34.565000	34.7200	-0.459%	530,242	+8.353%
2025-09-29	34.9800	34.980000	34.830000	34.8800	+0.086%	676,004	+7.856%
2025-09-26	34.7600	34.870000	34.705000	34.8500	+0.403%	802,430	+7.948%
2025-09-25	34.6700	34.710000	34.550000	34.7100	-0.259%	878,931	+8.384%
2025-09-24	34.9600	34.965000	34.775000	34.8000	-0.458%	750,032	+8.103%
2025-09-23	35.0000	35.080000	34.895000	34.9600	+0.115%	676,358	+7.609%
2025-09-22	34.9200	34.970000	34.810000	34.9200	-0.057%	721,945	+7.732%
2025-09-19	34.9400	34.970000	34.791600	34.9400	+0.229%	689,236	+7.670%
2025-09-18	34.8600	34.910000	34.725000	34.8600	+0.259%	528,387	+7.917%
2025-09-17	34.8900	34.920000	34.585000	34.7700	-0.315%	823,488	+8.197%
2025-09-16	34.9500	34.950000	34.795000	34.8800	-0.029%	566,126	+7.856%
2025-09-15	34.8600	34.910000	34.805000	34.8900	+0.316%	746,669	+7.825%
2025-09-12	34.8800	34.880000	34.770100	34.7800	-0.372%	539,602	+8.166%
2025-09-11	34.7900	34.950000	34.747500	34.9100	+0.547%	798,295	+7.763%
2025-09-10	34.6400	34.756500	34.591500	34.7200	+0.696%	764,596	+8.353%
2025-09-09	34.5900	34.590000	34.435000	34.4800	-0.145%	663,894	+9.107%
2025-09-08	34.5000	34.530000	34.430000	34.5300	+0.436%	572,080	+8.949%
2025-09-05	34.6200	34.620000	34.225000	34.3800	+0.468%	697,208	+9.424%
2025-09-04	34.0500	34.220000	34.015000	34.2200	+0.677%	693,333	+9.936%
2025-09-03	34.0800	34.080000	33.890000	33.9900	0.000%	624,916	+10.680%
2025-09-02	33.8300	33.990000	33.745000	33.9900	-0.293%	629,634	+10.680%
2025-08-29	34.1500	34.150000	33.965000	34.0900	-0.409%	731,660	+10.355%
2025-08-28	34.1300	34.240000	34.100000	34.2300	+0.381%	753,609	+9.904%
2025-08-27	34.0100	34.126300	33.970000	34.1000	+0.117%	662,605	+10.323%
2025-08-26	33.9200	34.060000	33.895400	34.0600	+0.442%	630,363	+10.452%
2025-08-25	34.0000	34.040000	33.905000	33.9100	-0.470%	720,012	+10.941%
2025-08-22	33.7900	34.140000	33.730000	34.0700	+1.158%	1,033,544	+10.420%
2025-08-21	33.6700	33.720000	33.580000	33.6800	-0.178%	721,523	+11.698%
2025-08-20	33.7900	33.790000	33.560000	33.7400	-0.089%	759,084	+11.500%
2025-08-19	33.9200	33.939000	33.730000	33.7700	-0.442%	648,880	+11.401%
2025-08-18	33.8900	33.930000	33.835000	33.9200	+0.029%	560,147	+10.908%
2025-08-15	34.0900	34.090000	33.890000	33.9100	-0.353%	629,078	+10.941%
2025-08-14	33.9900	34.050000	33.915000	34.0300	-0.147%	688,444	+10.550%
2025-08-13	34.1700	34.170000	33.980000	34.0800	+0.176%	646,858	+10.387%
2025-08-12	33.8200	34.025000	33.790000	34.0200	+0.860%	590,366	+10.582%
2025-08-11	33.7300	33.790000	33.675400	33.7300	-0.030%	6,766,057	+11.533%
2025-08-08	33.7100	33.760000	33.660000	33.7400	+0.447%	644,200	+11.500%
2025-08-07	33.8200	33.829900	33.505000	33.5900	-0.089%	809,448	+11.998%
2025-08-06	33.5800	33.670000	33.499900	33.6200	+0.149%	819,748	+11.898%
2025-08-05	33.7000	33.715000	33.495000	33.5700	-0.563%	658,472	+12.064%
2025-08-04	33.5500	33.760000	33.525000	33.7600	+1.108%	622,177	+11.434%
2025-08-01	33.5200	33.520000	33.250000	33.3900	-0.714%	638,089	+12.668%
2025-07-31	33.9500	34.001900	33.583300	33.6300	-0.415%	533,408	+11.864%
2025-07-30	33.8600	33.940000	33.685000	33.7700	-0.177%	711,338	+11.401%
2025-07-29	33.9300	33.930000	33.765000	33.8300	-0.118%	548,387	+11.203%
2025-07-28	33.9400	33.940000	33.805000	33.8700	-0.265%	606,808	+11.072%
2025-07-25	33.8600	33.970000	33.830000	33.9600	+0.207%	523,273	+10.777%
2025-07-24	33.9400	33.980000	33.880000	33.8900	-0.147%	437,761	+11.006%
2025-07-23	33.8400	33.950000	33.730000	33.9400	+0.593%	712,337	+10.843%
2025-07-22	33.7200	33.766862	33.560000	33.7400	+0.059%	612,283	+11.500%
2025-07-21	33.7600	33.870000	33.700000	33.7200	+0.149%	783,744	+11.566%
2025-07-18	33.8400	33.840000	33.630000	33.6700	-0.148%	484,678	+11.732%
2025-07-17	33.6100	33.770000	33.588000	33.7200	+0.297%	664,690	+11.566%
2025-07-16	33.5300	33.620000	33.330000	33.6200	+0.418%	637,273	+11.898%
2025-07-15	33.7100	33.730000	33.470000	33.4800	-0.564%	563,896	+12.366%
2025-07-14	33.5800	33.670000	33.523900	33.6700	+0.268%	537,684	+11.732%
2025-07-11	33.6000	33.609000	33.520000	33.5800	-0.474%	516,334	+12.031%
2025-07-10	33.6800	33.760000	33.594400	33.7400	+0.238%	682,231	+11.500%
2025-07-09	33.5500	33.660000	33.490000	33.6600	+0.688%	770,494	+11.765%
2025-07-08	33.5200	33.520000	33.370000	33.4300	-0.268%	467,289	+12.534%
2025-07-07	33.6200	33.620000	33.375000	33.5200	-0.534%	605,437	+12.232%
2025-07-03	33.5600	33.720000	33.546300	33.7000	+0.447%	372,135	+11.632%
2025-07-02	33.3600	33.550000	33.280000	33.5500	+0.509%	571,659	+12.131%
2025-07-01	33.4000	33.440000	33.290000	33.3800	-0.179%	813,501	+12.702%
2025-06-30	33.3800	33.460000	33.300000	33.4400	0.000%	655,027	+12.500%
2025-06-27	33.3300	33.505000	33.290000	33.4400	+0.360%	568,549	+12.500%
2025-06-26	33.2300	33.330000	33.145000	33.3200	+0.786%	765,553	+12.905%
2025-06-25	33.1500	33.150000	32.975000	33.0600	-0.151%	1,348,645	+13.793%
2025-06-24	32.9800	33.116700	32.860000	33.1100	+0.976%	1,262,836	+13.621%
2025-06-23	32.5800	32.790000	32.455000	32.7900	+0.675%	463,763	+14.730%
2025-06-20	32.7200	32.760000	32.495000	32.5700	-0.184%	812,415	+15.505%
2025-06-18	32.6400	32.759000	32.565400	32.6300	-0.061%	480,725	+15.293%
2025-06-17	32.6900	32.730000	32.565000	32.6500	-0.336%	856,338	+15.222%
2025-06-16	32.7600	32.940000	32.670000	32.7600	+0.398%	489,350	+14.835%
2025-06-13	32.7100	32.839900	32.553200	32.6300	-1.061%	538,089	+15.293%
2025-06-12	32.7600	32.980000	32.730000	32.9800	+0.549%	406,485	+14.069%
2025-06-11	32.7600	32.867100	32.690000	32.8000	+0.306%	651,812	+14.695%
2025-06-10	32.6700	32.700000	32.530000	32.7000	+0.245%	460,424	+15.046%
2025-06-09	32.6400	32.680000	32.560000	32.6200	+0.031%	487,215	+15.328%
2025-06-06	32.6800	32.710000	32.543300	32.6100	+0.215%	702,640	+15.363%
2025-06-05	32.7100	32.740000	32.520000	32.5400	-0.337%	674,283	+15.612%
2025-06-04	32.6300	32.730000	32.620000	32.6500	+0.338%	456,091	+15.222%
2025-06-03	32.4000	32.540000	32.330000	32.5400	+0.432%	503,330	+15.612%
2025-06-02	32.2100	32.400000	32.110000	32.4000	+0.527%	406,622	+16.111%
2025-05-30	32.1900	32.250000	31.970000	32.2300	+0.155%	337,205	+16.724%
2025-05-29	32.2700	32.270000	32.030000	32.1800	+0.374%	678,623	+16.905%
2025-05-28	32.1500	32.184600	32.020000	32.0600	-0.249%	531,714	+17.342%
2025-05-27	31.9100	32.160000	31.840000	32.1400	+1.452%	550,257	+17.050%
2025-05-23	31.5200	31.755000	31.520000	31.6800	-0.126%	769,920	+18.750%
2025-05-22	31.6600	31.820000	31.600000	31.7200	+0.126%	386,674	+18.600%
2025-05-21	31.9500	32.009900	31.635000	31.6800	-1.247%	650,325	+18.750%
2025-05-20	32.0100	32.080000	31.955000	32.0800	-0.156%	504,951	+17.269%
2025-05-19	31.7800	32.130000	31.780000	32.1300	+0.312%	510,626	+17.087%
2025-05-16	32.0300	32.030000	31.810000	32.0300	+0.439%	396,320	+17.452%
2025-05-15	31.7200	31.890000	31.660000	31.8900	+0.504%	754,823	+17.968%
2025-05-14	31.9200	31.920000	31.685000	31.7300	-0.377%	722,186	+18.563%
2025-05-13	31.7500	31.930000	31.740000	31.8500	+0.410%	664,729	+18.116%
2025-05-12	31.7500	31.750000	31.550000	31.7200	+1.569%	646,534	+18.600%
2025-05-09	31.3500	31.360000	31.180000	31.2300	-0.064%	470,505	+20.461%
2025-05-08	31.3600	31.440000	31.165000	31.2500	+0.160%	495,254	+20.384%
2025-05-07	31.2500	31.260000	31.050000	31.2000	+0.418%	441,468	+20.577%
2025-05-06	31.1200	31.195000	31.000000	31.0700	-0.767%	601,316	+21.081%
2025-05-05	31.2700	31.399900	31.240000	31.3100	-0.096%	406,235	+20.153%
2025-05-02	31.3700	31.390000	31.240000	31.3400	+0.837%	346,672	+20.038%
2025-05-01	31.2400	31.279700	31.055000	31.0800	+0.226%	747,342	+21.042%
2025-04-30	30.6800	31.060000	30.510000	31.0100	+0.226%	632,386	+21.316%
2025-04-29	30.8300	31.010000	30.800000	30.9400	+0.227%	426,562	+21.590%
2025-04-28	30.8100	30.900000	30.662300	30.8700	+0.325%	369,351	+21.866%
2025-04-25	30.7200	30.789700	30.550000	30.7700	+0.228%	1,210,450	+22.262%
2025-04-24	30.4000	30.720000	30.299500	30.7000	+1.387%	655,396	+22.541%
2025-04-23	30.6300	30.667500	30.224800	30.2800	+1.169%	673,150	+24.240%
2025-04-22	29.8500	29.994701	29.685000	29.9300	+1.492%	513,216	+25.693%
2025-04-21	29.7900	29.790000	29.280000	29.4900	-1.437%	1,046,734	+27.569%
2025-04-17	30.1300	30.130000	29.835000	29.9200	-0.100%	695,632	+25.735%
2025-04-16	30.0700	30.205000	29.745000	29.9500	-0.992%	673,696	+25.609%
2025-04-15	30.2900	30.395000	30.200000	30.2500	+0.132%	658,208	+24.364%
2025-04-14	30.4800	30.480000	29.995000	30.2100	+0.666%	612,971	+24.528%
2025-04-11	29.6000	30.040000	29.410000	30.0100	+1.351%	681,826	+25.358%
2025-04-10	29.8100	29.900000	29.090000	29.6100	-2.309%	852,756	+27.052%
2025-04-09	28.4800	30.395000	28.400000	30.3100	+5.794%	874,878	+24.117%
2025-04-08	29.8900	29.890000	28.389700	28.6500	-1.070%	910,239	+31.309%
2025-04-07	28.4000	29.640000	28.220000	28.9600	-0.515%	1,482,679	+29.903%
2025-04-04	29.7200	29.840000	29.060000	29.1100	-3.832%	1,317,856	+29.234%
2025-04-03	30.5700	30.650000	30.245000	30.2700	-2.919%	830,990	+24.281%
2025-04-02	30.9000	31.220000	30.900000	31.1800	+0.322%	710,540	+20.654%
2025-04-01	30.9600	31.115000	30.825000	31.0800	+0.323%	597,858	+21.042%
2025-03-31	30.6800	31.025000	30.530000	30.9800	0.000%	614,939	+21.433%
2025-03-28	31.2700	31.312400	30.930000	30.9800	-1.054%	479,810	+21.433%
2025-03-27	31.3800	31.435000	31.260000	31.3100	-0.350%	757,307	+20.153%
2025-03-26	31.7100	31.710000	31.365000	31.4200	-0.915%	636,026	+19.733%
2025-03-25	31.7300	31.750000	31.635000	31.7100	+0.158%	704,454	+18.638%
2025-03-24	31.6400	31.710000	31.585000	31.6600	+0.860%	698,438	+18.825%
2025-03-21	31.2500	31.410000	31.190000	31.3900	-0.127%	726,582	+19.847%
2025-03-20	31.3600	31.585684	31.355000	31.4300	-0.032%	538,401	+19.695%
2025-03-19	31.2400	31.550000	31.135000	31.4400	+0.931%	535,539	+19.656%
2025-03-18	31.2800	31.280000	31.040000	31.1500	-0.606%	501,177	+20.770%
2025-03-17	31.0900	31.385000	31.090000	31.3400	+0.610%	561,487	+20.038%
2025-03-14	31.0700	31.160000	30.910000	31.1500	+1.104%	640,621	+20.770%
2025-03-13	31.0600	31.070000	30.724200	30.8100	-0.741%	475,518	+22.103%
2025-03-12	31.1300	31.159800	30.865000	31.0400	+0.453%	648,604	+21.198%
2025-03-11	30.9200	31.120000	30.765000	30.9000	-0.258%	845,947	+21.748%
2025-03-10	31.2000	31.300000	30.780000	30.9800	-1.588%	996,305	+21.433%
2025-03-07	31.4200	31.520000	31.109900	31.4800	+0.319%	944,309	+19.504%
2025-03-06	31.3100	31.610000	31.280100	31.3800	-1.196%	887,560	+19.885%
2025-03-05	31.5000	31.815000	31.430000	31.7600	+0.889%	600,094	+18.451%
2025-03-04	31.6100	31.760000	31.280000	31.4800	-0.882%	863,271	+19.504%
2025-03-03	32.2400	32.240000	31.620000	31.7600	-0.936%	873,749	+18.451%
2025-02-28	31.8700	32.060100	31.660000	32.0600	+0.913%	565,610	+17.342%
2025-02-27	32.2200	32.259900	31.744900	31.7700	-1.028%	469,096	+18.414%
2025-02-26	32.1500	32.236800	32.005000	32.1000	+0.375%	600,714	+17.196%
2025-02-25	32.0800	32.090000	31.770000	31.9800	-0.094%	723,604	+17.636%
2025-02-24	32.1600	32.200000	31.960000	32.0100	-0.342%	556,161	+17.526%
2025-02-21	32.5400	32.540000	32.080000	32.1200	-1.017%	460,967	+17.123%
2025-02-20	32.5100	32.510000	32.329900	32.4500	-0.307%	633,979	+15.932%
2025-02-19	32.4500	32.550000	32.375000	32.5500	+0.185%	740,586	+15.576%
2025-02-18	32.5900	32.590000	32.395000	32.4900	+0.031%	663,836	+15.789%
2025-02-14	32.5700	32.570000	32.460000	32.4800	-0.092%	478,343	+15.825%
2025-02-13	32.3300	32.520000	32.292500	32.5100	+0.557%	565,518	+15.718%
2025-02-12	32.1800	32.340000	32.070000	32.3300	-0.124%	669,967	+16.363%
2025-02-11	32.3000	32.425000	32.255000	32.3700	-0.216%	500,810	+16.219%

.dark-mode .PjrM9S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PjrM9S{ color: #333333; background-color: white; border: 2px solid #333333; }CGBLCapital Group Core Balanced ETFstock NYSE ETF

CGBL
Capital Group Core Balanced ETF
stock NYSE ETF