Capital Group Municipal High-Income ETF (CGHM)
NYSEARCA: CGHM · Real-Time Price · USD
24.64
+0.05 (0.20%)
Apr 30, 2025, 4:00 PM EDT - Market closed
CGHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 24.57 | 24.66 | 24.55 | 24.66 | 24.66 | 0.28% | 102,523 |
| Apr 29, 2025 | 24.55 | 24.61 | 24.54 | 24.59 | 24.51 | 0.29% | 216,701 |
| Apr 28, 2025 | 24.52 | 24.55 | 24.52 | 24.52 | 24.44 | -0.04% | 153,569 |
| Apr 25, 2025 | 24.55 | 24.55 | 24.49 | 24.53 | 24.45 | 0.33% | 95,101 |
| Apr 24, 2025 | 24.41 | 24.52 | 24.39 | 24.45 | 24.37 | 0.41% | 429,797 |
| Apr 23, 2025 | 24.42 | 24.61 | 24.30 | 24.35 | 24.27 | 0.62% | 490,967 |
| Apr 22, 2025 | 24.27 | 24.27 | 24.10 | 24.20 | 24.13 | -0.12% | 299,960 |
| Apr 21, 2025 | 24.33 | 24.44 | 24.21 | 24.23 | 24.16 | -0.82% | 324,156 |
| Apr 17, 2025 | 24.45 | 24.46 | 24.40 | 24.43 | 24.35 | 0.18% | 83,468 |
| Apr 16, 2025 | 24.36 | 24.42 | 24.34 | 24.39 | 24.31 | 0.23% | 127,681 |
| Apr 15, 2025 | 24.29 | 24.38 | 24.26 | 24.33 | 24.26 | 0.12% | 250,931 |
| Apr 14, 2025 | 24.07 | 24.37 | 24.07 | 24.30 | 24.23 | 1.04% | 97,116 |
| Apr 11, 2025 | 24.31 | 24.31 | 23.78 | 24.05 | 23.98 | -1.47% | 144,883 |
| Apr 10, 2025 | 24.46 | 24.65 | 24.26 | 24.41 | 24.33 | 0.83% | 350,065 |
| Apr 9, 2025 | 23.68 | 24.21 | 23.45 | 24.21 | 24.14 | -0.33% | 387,090 |
| Apr 8, 2025 | 24.59 | 24.63 | 24.17 | 24.29 | 24.22 | -1.93% | 441,275 |
| Apr 7, 2025 | 25.29 | 25.29 | 24.77 | 24.77 | 24.69 | -2.14% | 100,032 |
| Apr 4, 2025 | 25.47 | 25.47 | 25.31 | 25.31 | 25.23 | 0.20% | 62,188 |
| Apr 3, 2025 | 25.25 | 25.29 | 25.21 | 25.26 | 25.18 | 0.68% | 29,424 |
| Apr 2, 2025 | 25.19 | 25.19 | 25.07 | 25.09 | 25.01 | -0.29% | 46,647 |
| Apr 1, 2025 | 25.16 | 25.19 | 25.11 | 25.16 | 25.08 | 0.40% | 46,613 |
| Mar 31, 2025 | 25.08 | 25.08 | 25.03 | 25.06 | 24.98 | 0.20% | 39,683 |
| Mar 28, 2025 | 24.97 | 25.02 | 24.96 | 25.01 | 24.93 | 0.16% | 91,660 |
| Mar 27, 2025 | 25.01 | 25.01 | 24.95 | 24.97 | 24.81 | -0.44% | 40,292 |
| Mar 26, 2025 | 25.20 | 25.20 | 25.06 | 25.08 | 24.92 | -0.52% | 87,398 |
| Mar 25, 2025 | 25.25 | 25.25 | 25.20 | 25.21 | 25.05 | -0.20% | 34,702 |
| Mar 24, 2025 | 25.33 | 25.33 | 25.25 | 25.26 | 25.10 | -0.26% | 61,889 |
| Mar 21, 2025 | 25.39 | 25.40 | 25.32 | 25.33 | 25.17 | -0.14% | 30,600 |
| Mar 20, 2025 | 25.39 | 25.39 | 25.36 | 25.36 | 25.20 | 0.16% | 54,814 |
| Mar 19, 2025 | 25.27 | 25.32 | 25.25 | 25.32 | 25.16 | - | 35,543 |
| Mar 18, 2025 | 25.32 | 25.33 | 25.29 | 25.32 | 25.16 | 0.08% | 92,163 |
| Mar 17, 2025 | 25.32 | 25.32 | 25.29 | 25.30 | 25.14 | 0.04% | 56,040 |
| Mar 14, 2025 | 25.33 | 25.33 | 25.29 | 25.29 | 25.13 | -0.06% | 27,129 |
| Mar 13, 2025 | 25.34 | 25.34 | 25.25 | 25.31 | 25.15 | -0.18% | 57,640 |
| Mar 12, 2025 | 25.45 | 25.45 | 25.33 | 25.35 | 25.19 | -0.35% | 58,919 |
| Mar 11, 2025 | 25.53 | 25.53 | 25.43 | 25.44 | 25.28 | -0.27% | 221,961 |
| Mar 10, 2025 | 25.50 | 25.54 | 25.50 | 25.51 | 25.35 | 0.24% | 83,170 |
| Mar 7, 2025 | 25.50 | 25.50 | 25.43 | 25.45 | 25.29 | -0.16% | 155,856 |
| Mar 6, 2025 | 25.54 | 25.54 | 25.46 | 25.49 | 25.33 | -0.16% | 87,761 |
| Mar 5, 2025 | 25.60 | 25.61 | 25.52 | 25.53 | 25.37 | -0.23% | 62,613 |
| Mar 4, 2025 | 25.64 | 25.64 | 25.57 | 25.59 | 25.43 | -0.08% | 61,043 |
| Mar 3, 2025 | 25.60 | 25.62 | 25.60 | 25.61 | 25.45 | -0.12% | 23,436 |
| Feb 28, 2025 | 25.64 | 25.66 | 25.63 | 25.64 | 25.48 | -0.12% | 30,967 |
| Feb 27, 2025 | 25.69 | 25.69 | 25.65 | 25.67 | 25.43 | -0.04% | 37,340 |
| Feb 26, 2025 | 25.65 | 25.69 | 25.63 | 25.68 | 25.44 | - | 33,734 |
| Feb 25, 2025 | 25.65 | 25.69 | 25.65 | 25.68 | 25.44 | 0.35% | 167,769 |
| Feb 24, 2025 | 25.57 | 25.60 | 25.55 | 25.59 | 25.35 | -0.08% | 46,632 |
| Feb 21, 2025 | 25.51 | 25.63 | 25.50 | 25.61 | 25.37 | 0.45% | 113,375 |
| Feb 20, 2025 | 25.43 | 25.50 | 25.43 | 25.50 | 25.26 | 0.18% | 40,616 |
| Feb 19, 2025 | 25.41 | 25.47 | 25.40 | 25.45 | 25.22 | 0.20% | 124,534 |