Capital Group Municipal High-Income ETF (CGHM)
NYSEARCA: CGHM · Real-Time Price · USD
24.59
-0.03 (-0.12%)
At close: Sep 2, 2025, 4:00 PM
24.59
0.00 (0.00%)
After-hours: Sep 2, 2025, 8:00 PM EDT
CGHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 24.63 | 24.63 | 24.52 | 24.59 | 24.59 | -0.12% | 456,197 |
| Aug 29, 2025 | 24.62 | 24.62 | 24.58 | 24.62 | 24.62 | 0.08% | 307,616 |
| Aug 28, 2025 | 24.59 | 24.64 | 24.57 | 24.60 | 24.58 | - | 298,515 |
| Aug 27, 2025 | 24.55 | 24.63 | 24.54 | 24.60 | 24.58 | - | 349,173 |
| Aug 26, 2025 | 24.59 | 24.61 | 24.57 | 24.60 | 24.58 | 0.12% | 588,573 |
| Aug 25, 2025 | 24.58 | 24.59 | 24.54 | 24.57 | 24.55 | -0.08% | 359,845 |
| Aug 22, 2025 | 24.48 | 24.61 | 24.48 | 24.59 | 24.57 | 0.29% | 214,100 |
| Aug 21, 2025 | 24.48 | 24.54 | 24.48 | 24.52 | 24.50 | -0.04% | 371,208 |
| Aug 20, 2025 | 24.55 | 24.55 | 24.50 | 24.53 | 24.51 | 0.20% | 191,146 |
| Aug 19, 2025 | 24.58 | 24.58 | 24.48 | 24.48 | 24.46 | -0.08% | 863,048 |
| Aug 18, 2025 | 24.47 | 24.53 | 24.47 | 24.50 | 24.48 | -0.16% | 2,356,436 |
| Aug 15, 2025 | 24.56 | 24.61 | 24.49 | 24.54 | 24.52 | -0.02% | 44,464,382 |
| Aug 14, 2025 | 24.62 | 24.62 | 24.52 | 24.55 | 24.53 | -0.08% | 286,732 |
| Aug 13, 2025 | 24.54 | 24.57 | 24.52 | 24.57 | 24.55 | -0.08% | 98,152 |
| Aug 12, 2025 | 24.56 | 24.59 | 24.53 | 24.59 | 24.57 | 0.08% | 209,120 |
| Aug 11, 2025 | 24.55 | 24.57 | 24.53 | 24.57 | 24.55 | 0.14% | 198,257 |
| Aug 8, 2025 | 24.54 | 24.54 | 24.48 | 24.53 | 24.51 | 0.04% | 46,737 |
| Aug 7, 2025 | 24.51 | 24.54 | 24.49 | 24.52 | 24.50 | 0.12% | 143,267 |
| Aug 6, 2025 | 24.52 | 24.52 | 24.45 | 24.49 | 24.47 | -0.26% | 72,375 |
| Aug 5, 2025 | 24.53 | 24.56 | 24.51 | 24.56 | 24.54 | 0.14% | 128,889 |
| Aug 4, 2025 | 24.52 | 24.54 | 24.49 | 24.52 | 24.50 | 0.04% | 180,409 |
| Aug 1, 2025 | 24.46 | 24.53 | 24.45 | 24.51 | 24.49 | 0.69% | 214,204 |
| Jul 31, 2025 | 24.39 | 24.39 | 24.32 | 24.34 | 24.33 | -0.23% | 118,563 |
| Jul 30, 2025 | 24.44 | 24.44 | 24.38 | 24.40 | 24.29 | -0.29% | 191,012 |
| Jul 29, 2025 | 24.47 | 24.48 | 24.39 | 24.47 | 24.36 | 0.37% | 132,110 |
| Jul 28, 2025 | 24.30 | 24.39 | 24.30 | 24.38 | 24.27 | -0.04% | 158,264 |
| Jul 25, 2025 | 24.39 | 24.40 | 24.35 | 24.39 | 24.28 | 0.14% | 239,472 |
| Jul 24, 2025 | 24.38 | 24.38 | 24.32 | 24.36 | 24.25 | 0.02% | 65,031 |
| Jul 23, 2025 | 24.43 | 24.43 | 24.33 | 24.35 | 24.24 | -0.25% | 224,127 |
| Jul 22, 2025 | 24.41 | 24.42 | 24.37 | 24.41 | 24.30 | 0.08% | 188,591 |
| Jul 21, 2025 | 24.35 | 24.44 | 24.35 | 24.39 | 24.28 | 0.42% | 221,424 |
| Jul 18, 2025 | 24.33 | 24.34 | 24.29 | 24.29 | 24.18 | -0.33% | 149,531 |
| Jul 17, 2025 | 24.44 | 24.44 | 24.32 | 24.37 | 24.26 | -0.29% | 151,870 |
| Jul 16, 2025 | 24.49 | 24.50 | 24.42 | 24.44 | 24.33 | -0.37% | 112,198 |
| Jul 15, 2025 | 24.57 | 24.57 | 24.49 | 24.53 | 24.42 | -0.08% | 198,149 |
| Jul 14, 2025 | 24.51 | 24.56 | 24.50 | 24.55 | 24.44 | -0.08% | 96,077 |
| Jul 11, 2025 | 24.60 | 24.61 | 24.52 | 24.57 | 24.46 | -0.16% | 86,450 |
| Jul 10, 2025 | 24.65 | 24.65 | 24.60 | 24.61 | 24.50 | 0.04% | 272,231 |
| Jul 9, 2025 | 24.67 | 24.67 | 24.60 | 24.60 | 24.49 | -0.04% | 174,612 |
| Jul 8, 2025 | 24.67 | 24.67 | 24.57 | 24.61 | 24.50 | 0.02% | 69,547 |
| Jul 7, 2025 | 24.67 | 24.67 | 24.59 | 24.61 | 24.50 | -0.14% | 92,415 |
| Jul 3, 2025 | 24.66 | 24.66 | 24.61 | 24.64 | 24.53 | 0.05% | 55,282 |
| Jul 2, 2025 | 24.67 | 24.67 | 24.61 | 24.63 | 24.52 | -0.01% | 81,926 |
| Jul 1, 2025 | 24.75 | 24.75 | 24.63 | 24.63 | 24.52 | -0.02% | 79,010 |
| Jun 30, 2025 | 24.92 | 24.92 | 24.60 | 24.64 | 24.53 | 0.10% | 110,448 |
| Jun 27, 2025 | 24.66 | 24.66 | 24.56 | 24.61 | 24.50 | -0.24% | 92,163 |
| Jun 26, 2025 | 24.65 | 24.67 | 24.62 | 24.67 | 24.50 | 0.16% | 107,028 |
| Jun 25, 2025 | 24.64 | 24.64 | 24.59 | 24.63 | 24.46 | 0.02% | 221,180 |
| Jun 24, 2025 | 24.64 | 24.65 | 24.60 | 24.62 | 24.45 | -0.15% | 194,382 |
| Jun 23, 2025 | 24.60 | 24.68 | 24.60 | 24.66 | 24.49 | 0.24% | 48,635 |