Capital Group Municipal High-Income ETF (CGHM)
NYSEARCA: CGHM · Real-Time Price · USD
24.50
-0.10 (-0.41%)
May 30, 2025, 4:00 PM - Market closed
CGHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2025 | 23.68 | 24.21 | 23.45 | 24.21 | 24.06 | -0.33% | 387,090 |
| Apr 8, 2025 | 24.59 | 24.63 | 24.17 | 24.29 | 24.14 | -1.93% | 441,275 |
| Apr 7, 2025 | 25.29 | 25.29 | 24.77 | 24.77 | 24.62 | -2.14% | 100,032 |
| Apr 4, 2025 | 25.47 | 25.47 | 25.31 | 25.31 | 25.16 | 0.20% | 62,188 |
| Apr 3, 2025 | 25.25 | 25.29 | 25.21 | 25.26 | 25.11 | 0.68% | 29,424 |
| Apr 2, 2025 | 25.19 | 25.19 | 25.07 | 25.09 | 24.94 | -0.29% | 46,647 |
| Apr 1, 2025 | 25.16 | 25.19 | 25.11 | 25.16 | 25.01 | 0.40% | 46,613 |
| Mar 31, 2025 | 25.08 | 25.08 | 25.03 | 25.06 | 24.91 | 0.20% | 39,683 |
| Mar 28, 2025 | 24.97 | 25.02 | 24.96 | 25.01 | 24.86 | 0.16% | 91,660 |
| Mar 27, 2025 | 25.01 | 25.01 | 24.95 | 24.97 | 24.74 | -0.44% | 40,292 |
| Mar 26, 2025 | 25.20 | 25.20 | 25.06 | 25.08 | 24.85 | -0.52% | 87,398 |
| Mar 25, 2025 | 25.25 | 25.25 | 25.20 | 25.21 | 24.98 | -0.20% | 34,702 |
| Mar 24, 2025 | 25.33 | 25.33 | 25.25 | 25.26 | 25.03 | -0.26% | 61,889 |
| Mar 21, 2025 | 25.39 | 25.40 | 25.32 | 25.33 | 25.09 | -0.14% | 30,600 |
| Mar 20, 2025 | 25.39 | 25.39 | 25.36 | 25.36 | 25.13 | 0.16% | 54,814 |