Capital Group Municipal High-Income ETF (CGHM)
NYSEARCA: CGHM · Real-Time Price · USD
25.71
0.00 (-0.02%)
Mar 4, 2026, 2:47 PM EST - Market open
CGHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 25.66 | 25.73 | 25.65 | 25.71 | - | - | 166,069 |
| Mar 3, 2026 | 25.79 | 25.79 | 25.66 | 25.71 | 25.71 | -0.54% | 580,576 |
| Mar 2, 2026 | 25.90 | 25.90 | 25.82 | 25.85 | 25.85 | -0.23% | 455,918 |
| Feb 27, 2026 | 25.96 | 25.96 | 25.87 | 25.91 | 25.91 | -0.23% | 409,761 |
| Feb 26, 2026 | 25.96 | 25.98 | 25.94 | 25.97 | 25.87 | 0.12% | 419,624 |
| Feb 25, 2026 | 25.96 | 25.96 | 25.89 | 25.94 | 25.84 | 0.12% | 313,849 |
| Feb 24, 2026 | 25.89 | 25.92 | 25.88 | 25.91 | 25.81 | 0.08% | 483,153 |
| Feb 23, 2026 | 25.91 | 25.91 | 25.87 | 25.89 | 25.79 | 0.04% | 331,626 |
| Feb 20, 2026 | 25.89 | 25.89 | 25.83 | 25.88 | 25.78 | 0.12% | 299,812 |
| Feb 19, 2026 | 25.87 | 25.87 | 25.83 | 25.85 | 25.75 | 0.04% | 439,008 |
| Feb 18, 2026 | 25.89 | 25.89 | 25.82 | 25.84 | 25.74 | -0.04% | 378,899 |
| Feb 17, 2026 | 25.86 | 25.86 | 25.83 | 25.85 | 25.75 | 0.04% | 455,272 |
| Feb 13, 2026 | 25.83 | 25.84 | 25.80 | 25.84 | 25.74 | 0.19% | 425,492 |
| Feb 12, 2026 | 25.75 | 25.79 | 25.73 | 25.79 | 25.69 | 0.23% | 427,390 |
| Feb 11, 2026 | 25.74 | 25.74 | 25.68 | 25.73 | 25.63 | -0.08% | 279,292 |
| Feb 10, 2026 | 25.76 | 25.78 | 25.75 | 25.75 | 25.65 | 0.27% | 446,370 |
| Feb 9, 2026 | 25.66 | 25.71 | 25.66 | 25.68 | 25.58 | 0.08% | 439,374 |
| Feb 6, 2026 | 25.68 | 25.69 | 25.64 | 25.66 | 25.56 | -0.10% | 267,861 |
| Feb 5, 2026 | 25.69 | 25.70 | 25.65 | 25.69 | 25.59 | 0.14% | 445,334 |
| Feb 4, 2026 | 25.64 | 25.65 | 25.59 | 25.65 | 25.55 | 0.12% | 322,341 |
| Feb 3, 2026 | 25.62 | 25.63 | 25.58 | 25.62 | 25.52 | 0.08% | 505,501 |
| Feb 2, 2026 | 25.62 | 25.62 | 25.58 | 25.60 | 25.50 | 0.31% | 663,141 |
| Jan 30, 2026 | 25.59 | 25.59 | 25.52 | 25.52 | 25.42 | -0.27% | 485,362 |
| Jan 29, 2026 | 25.63 | 25.63 | 25.56 | 25.59 | 25.43 | -0.14% | 209,025 |
| Jan 28, 2026 | 25.61 | 25.63 | 25.58 | 25.63 | 25.46 | 0.02% | 424,653 |
| Jan 27, 2026 | 25.68 | 25.68 | 25.60 | 25.62 | 25.46 | 0.08% | 407,109 |
| Jan 26, 2026 | 25.61 | 25.61 | 25.57 | 25.60 | 25.44 | 0.10% | 247,911 |
| Jan 23, 2026 | 25.57 | 25.59 | 25.52 | 25.58 | 25.42 | 0.06% | 352,943 |
| Jan 22, 2026 | 25.70 | 25.70 | 25.53 | 25.56 | 25.40 | -0.04% | 510,180 |
| Jan 21, 2026 | 25.56 | 25.58 | 25.50 | 25.57 | 25.41 | 0.04% | 603,893 |
| Jan 20, 2026 | 25.59 | 25.59 | 25.50 | 25.56 | 25.40 | -0.27% | 2,757,284 |
| Jan 16, 2026 | 25.65 | 25.65 | 25.62 | 25.63 | 25.47 | -0.08% | 399,774 |
| Jan 15, 2026 | 25.66 | 25.66 | 25.61 | 25.65 | 25.49 | 0.06% | 369,838 |
| Jan 14, 2026 | 25.64 | 25.65 | 25.62 | 25.64 | 25.47 | 0.08% | 313,138 |
| Jan 13, 2026 | 25.67 | 25.67 | 25.59 | 25.62 | 25.45 | 0.02% | 253,729 |
| Jan 12, 2026 | 25.55 | 25.62 | 25.55 | 25.61 | 25.45 | -0.04% | 490,849 |
| Jan 9, 2026 | 25.61 | 25.62 | 25.57 | 25.62 | 25.46 | 0.12% | 357,871 |
| Jan 8, 2026 | 25.62 | 25.62 | 25.56 | 25.59 | 25.43 | -0.08% | 446,551 |
| Jan 7, 2026 | 25.56 | 25.62 | 25.56 | 25.61 | 25.45 | 0.27% | 467,433 |
| Jan 6, 2026 | 25.58 | 25.58 | 25.47 | 25.54 | 25.38 | 0.16% | 349,338 |
| Jan 5, 2026 | 25.45 | 25.51 | 25.45 | 25.50 | 25.34 | 0.12% | 346,321 |
| Jan 2, 2026 | 25.51 | 25.51 | 25.46 | 25.47 | 25.31 | -0.04% | 252,190 |
| Dec 31, 2025 | 25.44 | 25.49 | 25.44 | 25.48 | 25.32 | 0.12% | 652,136 |
| Dec 30, 2025 | 25.45 | 25.46 | 25.42 | 25.45 | 25.29 | - | 234,483 |
| Dec 29, 2025 | 25.45 | 25.45 | 25.39 | 25.45 | 25.29 | 0.12% | 338,749 |
| Dec 26, 2025 | 25.44 | 25.45 | 25.40 | 25.42 | 25.26 | -0.04% | 582,341 |
| Dec 24, 2025 | 25.42 | 25.43 | 25.39 | 25.43 | 25.27 | -0.39% | 185,453 |
| Dec 23, 2025 | 25.46 | 25.54 | 25.46 | 25.53 | 25.26 | -0.04% | 496,067 |
| Dec 22, 2025 | 25.54 | 25.54 | 25.51 | 25.54 | 25.27 | 0.08% | 682,845 |
| Dec 19, 2025 | 25.51 | 25.53 | 25.49 | 25.52 | 25.25 | - | 378,649 |