Capital Group Municipal High-Income ETF (CGHM)
NYSEARCA: CGHM · Real-Time Price · USD
24.44
-0.09 (-0.37%)
At close: Jul 16, 2025, 4:00 PM
24.44
0.00 (0.00%)
After-hours: Jul 16, 2025, 8:00 PM EDT
CGHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 24.49 | 24.50 | 24.42 | 24.44 | 24.44 | -0.37% | 112,198 |
| Jul 15, 2025 | 24.57 | 24.57 | 24.49 | 24.53 | 24.53 | -0.08% | 198,149 |
| Jul 14, 2025 | 24.51 | 24.56 | 24.50 | 24.55 | 24.55 | -0.08% | 96,077 |
| Jul 11, 2025 | 24.60 | 24.61 | 24.52 | 24.57 | 24.57 | -0.16% | 86,450 |
| Jul 10, 2025 | 24.65 | 24.65 | 24.60 | 24.61 | 24.61 | 0.04% | 272,231 |
| Jul 9, 2025 | 24.67 | 24.67 | 24.60 | 24.60 | 24.60 | -0.04% | 174,612 |
| Jul 8, 2025 | 24.67 | 24.67 | 24.57 | 24.61 | 24.61 | 0.02% | 69,547 |
| Jul 7, 2025 | 24.67 | 24.67 | 24.59 | 24.61 | 24.61 | -0.14% | 92,415 |
| Jul 3, 2025 | 24.66 | 24.66 | 24.61 | 24.64 | 24.64 | 0.05% | 55,282 |
| Jul 2, 2025 | 24.67 | 24.67 | 24.61 | 24.63 | 24.63 | -0.01% | 81,926 |
| Jul 1, 2025 | 24.75 | 24.75 | 24.63 | 24.63 | 24.63 | -0.02% | 79,010 |
| Jun 30, 2025 | 24.92 | 24.92 | 24.60 | 24.64 | 24.64 | 0.10% | 110,448 |
| Jun 27, 2025 | 24.66 | 24.66 | 24.56 | 24.61 | 24.61 | -0.24% | 92,163 |
| Jun 26, 2025 | 24.65 | 24.67 | 24.62 | 24.67 | 24.60 | 0.16% | 107,028 |
| Jun 25, 2025 | 24.64 | 24.64 | 24.59 | 24.63 | 24.56 | 0.02% | 221,180 |
| Jun 24, 2025 | 24.64 | 24.65 | 24.60 | 24.62 | 24.56 | -0.15% | 194,382 |
| Jun 23, 2025 | 24.60 | 24.68 | 24.60 | 24.66 | 24.59 | 0.24% | 48,635 |
| Jun 20, 2025 | 24.65 | 24.65 | 24.56 | 24.60 | 24.53 | 0.04% | 118,018 |
| Jun 18, 2025 | 24.60 | 24.61 | 24.56 | 24.59 | 24.52 | - | 132,877 |
| Jun 17, 2025 | 24.60 | 24.61 | 24.57 | 24.59 | 24.52 | 0.20% | 106,995 |
| Jun 16, 2025 | 24.58 | 24.59 | 24.51 | 24.54 | 24.47 | 0.04% | 161,481 |
| Jun 13, 2025 | 24.60 | 24.60 | 24.50 | 24.53 | 24.46 | -0.24% | 132,015 |
| Jun 12, 2025 | 24.50 | 24.61 | 24.50 | 24.59 | 24.52 | 0.29% | 170,321 |
| Jun 11, 2025 | 24.53 | 24.55 | 24.47 | 24.52 | 24.45 | 0.29% | 204,715 |
| Jun 10, 2025 | 24.51 | 24.51 | 24.45 | 24.45 | 24.38 | -0.04% | 256,052 |
| Jun 9, 2025 | 24.49 | 24.51 | 24.44 | 24.46 | 24.39 | 0.16% | 218,681 |
| Jun 6, 2025 | 24.48 | 24.50 | 24.42 | 24.42 | 24.35 | -0.20% | 44,242 |
| Jun 5, 2025 | 24.47 | 24.52 | 24.46 | 24.47 | 24.40 | - | 41,054 |
| Jun 4, 2025 | 24.49 | 24.50 | 24.45 | 24.47 | 24.40 | 0.16% | 161,420 |
| Jun 3, 2025 | 24.44 | 24.44 | 24.39 | 24.43 | 24.36 | -0.04% | 70,567 |
| Jun 2, 2025 | 24.51 | 24.51 | 24.42 | 24.44 | 24.37 | -0.24% | 89,486 |
| May 30, 2025 | 24.51 | 24.52 | 24.47 | 24.50 | 24.43 | -0.41% | 99,635 |
| May 29, 2025 | 24.54 | 24.62 | 24.54 | 24.60 | 24.46 | - | 111,884 |
| May 28, 2025 | 24.59 | 24.61 | 24.54 | 24.60 | 24.46 | - | 202,659 |
| May 27, 2025 | 24.56 | 24.61 | 24.53 | 24.60 | 24.46 | 0.37% | 359,567 |
| May 23, 2025 | 24.54 | 24.54 | 24.47 | 24.51 | 24.37 | 0.22% | 29,119 |
| May 22, 2025 | 24.48 | 24.48 | 24.39 | 24.46 | 24.32 | -0.06% | 166,937 |
| May 21, 2025 | 24.57 | 24.57 | 24.44 | 24.47 | 24.33 | -0.61% | 189,542 |
| May 20, 2025 | 24.63 | 24.63 | 24.55 | 24.62 | 24.48 | -0.04% | 76,623 |
| May 19, 2025 | 24.57 | 24.67 | 24.49 | 24.63 | 24.49 | -0.20% | 158,331 |
| May 16, 2025 | 24.68 | 24.69 | 24.61 | 24.68 | 24.54 | 0.08% | 203,976 |
| May 15, 2025 | 24.58 | 24.68 | 24.52 | 24.66 | 24.52 | 0.41% | 102,807 |
| May 14, 2025 | 24.66 | 24.66 | 24.51 | 24.56 | 24.42 | -0.28% | 75,667 |
| May 13, 2025 | 24.59 | 24.64 | 24.54 | 24.63 | 24.49 | 0.12% | 143,286 |
| May 12, 2025 | 24.58 | 24.60 | 24.52 | 24.60 | 24.46 | 0.02% | 90,986 |
| May 9, 2025 | 24.64 | 24.64 | 24.58 | 24.60 | 24.45 | 0.06% | 35,236 |
| May 8, 2025 | 24.65 | 24.65 | 24.55 | 24.58 | 24.44 | -0.32% | 150,151 |
| May 7, 2025 | 24.60 | 24.66 | 24.51 | 24.66 | 24.52 | 0.24% | 71,030 |
| May 6, 2025 | 24.59 | 24.60 | 24.47 | 24.60 | 24.46 | 0.20% | 39,996 |
| May 5, 2025 | 24.57 | 24.57 | 24.49 | 24.55 | 24.41 | -0.08% | 65,252 |