Capital Group Municipal High-Income ETF (CGHM)
NYSEARCA: CGHM · Real-Time Price · USD
24.66
+0.06 (0.24%)
Jun 23, 2025, 4:00 PM - Market closed
CGHM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 23, 2025 | 24.60 | 24.68 | 24.60 | 24.66 | 24.66 | 0.24% | 48,635 |
Jun 20, 2025 | 24.65 | 24.65 | 24.56 | 24.60 | 24.60 | 0.04% | 118,018 |
Jun 18, 2025 | 24.60 | 24.61 | 24.56 | 24.59 | 24.59 | - | 132,877 |
Jun 17, 2025 | 24.60 | 24.61 | 24.57 | 24.59 | 24.59 | 0.20% | 106,995 |
Jun 16, 2025 | 24.58 | 24.59 | 24.51 | 24.54 | 24.54 | 0.04% | 161,481 |
Jun 13, 2025 | 24.60 | 24.60 | 24.50 | 24.53 | 24.53 | -0.24% | 132,015 |
Jun 12, 2025 | 24.50 | 24.61 | 24.50 | 24.59 | 24.59 | 0.29% | 170,321 |
Jun 11, 2025 | 24.53 | 24.55 | 24.47 | 24.52 | 24.52 | 0.29% | 204,715 |
Jun 10, 2025 | 24.51 | 24.51 | 24.45 | 24.45 | 24.45 | -0.04% | 256,052 |
Jun 9, 2025 | 24.49 | 24.51 | 24.44 | 24.46 | 24.46 | 0.16% | 218,681 |
Jun 6, 2025 | 24.48 | 24.50 | 24.42 | 24.42 | 24.42 | -0.20% | 44,242 |
Jun 5, 2025 | 24.47 | 24.52 | 24.46 | 24.47 | 24.47 | - | 41,054 |
Jun 4, 2025 | 24.49 | 24.50 | 24.45 | 24.47 | 24.47 | 0.16% | 161,420 |
Jun 3, 2025 | 24.44 | 24.44 | 24.39 | 24.43 | 24.43 | -0.04% | 70,567 |
Jun 2, 2025 | 24.51 | 24.51 | 24.42 | 24.44 | 24.44 | -0.24% | 89,486 |
May 30, 2025 | 24.51 | 24.52 | 24.47 | 24.50 | 24.50 | -0.41% | 99,635 |
May 29, 2025 | 24.54 | 24.62 | 24.54 | 24.60 | 24.53 | - | 111,884 |
May 28, 2025 | 24.59 | 24.61 | 24.54 | 24.60 | 24.53 | - | 202,659 |
May 27, 2025 | 24.56 | 24.61 | 24.53 | 24.60 | 24.53 | 0.37% | 359,567 |
May 23, 2025 | 24.54 | 24.54 | 24.47 | 24.51 | 24.44 | 0.22% | 29,119 |
May 22, 2025 | 24.48 | 24.48 | 24.39 | 24.46 | 24.38 | -0.06% | 166,937 |
May 21, 2025 | 24.57 | 24.57 | 24.44 | 24.47 | 24.40 | -0.61% | 189,542 |
May 20, 2025 | 24.63 | 24.63 | 24.55 | 24.62 | 24.55 | -0.04% | 76,623 |
May 19, 2025 | 24.57 | 24.67 | 24.49 | 24.63 | 24.56 | -0.20% | 158,331 |
May 16, 2025 | 24.68 | 24.69 | 24.61 | 24.68 | 24.61 | 0.08% | 203,976 |
May 15, 2025 | 24.58 | 24.68 | 24.52 | 24.66 | 24.59 | 0.41% | 102,807 |
May 14, 2025 | 24.66 | 24.66 | 24.51 | 24.56 | 24.49 | -0.28% | 75,667 |
May 13, 2025 | 24.59 | 24.64 | 24.54 | 24.63 | 24.56 | 0.12% | 143,286 |
May 12, 2025 | 24.58 | 24.60 | 24.52 | 24.60 | 24.53 | 0.02% | 90,986 |
May 9, 2025 | 24.64 | 24.64 | 24.58 | 24.60 | 24.52 | 0.06% | 35,236 |
May 8, 2025 | 24.65 | 24.65 | 24.55 | 24.58 | 24.51 | -0.32% | 150,151 |
May 7, 2025 | 24.60 | 24.66 | 24.51 | 24.66 | 24.59 | 0.24% | 71,030 |
May 6, 2025 | 24.59 | 24.60 | 24.47 | 24.60 | 24.53 | 0.20% | 39,996 |
May 5, 2025 | 24.57 | 24.57 | 24.49 | 24.55 | 24.48 | -0.08% | 65,252 |
May 2, 2025 | 24.58 | 24.60 | 24.51 | 24.57 | 24.50 | -0.15% | 117,146 |
May 1, 2025 | 24.69 | 24.69 | 24.60 | 24.61 | 24.53 | -0.21% | 70,618 |
Apr 30, 2025 | 24.57 | 24.66 | 24.55 | 24.66 | 24.59 | 0.28% | 102,523 |
Apr 29, 2025 | 24.55 | 24.61 | 24.54 | 24.59 | 24.44 | 0.29% | 216,701 |
Apr 28, 2025 | 24.52 | 24.55 | 24.52 | 24.52 | 24.37 | -0.04% | 153,569 |
Apr 25, 2025 | 24.55 | 24.55 | 24.49 | 24.53 | 24.38 | 0.33% | 95,101 |
Apr 24, 2025 | 24.41 | 24.52 | 24.39 | 24.45 | 24.30 | 0.41% | 429,797 |
Apr 23, 2025 | 24.42 | 24.61 | 24.30 | 24.35 | 24.20 | 0.62% | 490,967 |
Apr 22, 2025 | 24.27 | 24.27 | 24.10 | 24.20 | 24.05 | -0.12% | 299,960 |
Apr 21, 2025 | 24.33 | 24.44 | 24.21 | 24.23 | 24.08 | -0.82% | 324,156 |
Apr 17, 2025 | 24.45 | 24.46 | 24.40 | 24.43 | 24.28 | 0.18% | 83,468 |
Apr 16, 2025 | 24.36 | 24.42 | 24.34 | 24.39 | 24.24 | 0.23% | 127,681 |
Apr 15, 2025 | 24.29 | 24.38 | 24.26 | 24.33 | 24.18 | 0.12% | 250,931 |
Apr 14, 2025 | 24.07 | 24.37 | 24.07 | 24.30 | 24.15 | 1.04% | 97,116 |
Apr 11, 2025 | 24.31 | 24.31 | 23.78 | 24.05 | 23.90 | -1.47% | 144,883 |
Apr 10, 2025 | 24.46 | 24.65 | 24.26 | 24.41 | 24.26 | 0.83% | 350,065 |