Skip to main content
Capital Group Municipal High-Income ETF (CGHM)
NYSEARCA: CGHM · Real-Time Price · USD
25.61
-0.01 (-0.02%)
Nov 22, 2024, 3:54 PM EST - Market closed

CGHM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202425.6425.6425.6025.6125.61-0.02%32,215
Nov 21, 202425.6525.6525.6125.6225.620.10%37,308
Nov 20, 202425.6025.6025.5825.5925.59-0.09%27,723
Nov 19, 202425.6125.6325.6025.6125.610.05%89,173
Nov 18, 202425.5725.6025.5625.6025.600.08%17,185
Nov 15, 202425.5425.5925.5425.5825.580.08%12,483
Nov 14, 202425.5425.5725.5425.5625.560.09%28,209
Nov 13, 202425.5825.5925.5225.5425.540.23%43,195
Nov 12, 202425.5325.5425.4525.4825.48-0.16%54,433
Nov 11, 202425.5325.5325.5025.5225.52-0.02%25,926
Nov 8, 202425.3725.5325.3725.5325.530.81%46,702
Nov 7, 202425.2925.3425.2925.3225.320.40%46,874
Nov 6, 202425.1925.2725.1825.2225.22-1.31%86,281
Nov 5, 202425.5325.5625.4625.5625.560.18%34,588
Nov 4, 202425.5225.5325.4925.5125.510.16%27,750
Nov 1, 202425.5225.5225.4725.4725.470.07%24,244
Oct 31, 202425.4525.4725.4425.4525.45-0.30%31,701
Oct 30, 202425.4925.5325.4925.5325.44-7,636
Oct 29, 202425.5225.5325.4925.5325.44-0.16%52,753
Oct 28, 202425.5525.6025.5525.5725.480.17%21,055
Oct 25, 202425.5125.5625.5125.5325.440.18%21,347
Oct 24, 202425.4725.4925.4525.4825.390.16%37,270
Oct 23, 202425.6125.6125.4425.4425.35-0.82%25,377
Oct 22, 202425.7425.7425.6525.6525.56-0.23%37,033
Oct 21, 202425.8025.8025.7125.7125.62-0.43%27,578
Oct 18, 202425.7825.8425.7825.8225.730.12%25,559
Oct 17, 202425.8125.8125.7725.7925.70-0.12%41,849
Oct 16, 202425.8125.8225.8025.8225.730.04%49,294
Oct 15, 202425.7325.8125.7325.8125.720.33%40,863
Oct 14, 202425.7425.7425.7025.7325.64-0.19%19,551
Oct 11, 202425.7525.7825.7525.7825.690.14%30,651
Oct 10, 202425.7425.7825.7425.7425.65-0.04%22,634
Oct 9, 202425.7725.7725.7325.7525.66-0.17%52,243
Oct 8, 202425.8025.8125.7825.8025.71-0.06%191,518
Oct 7, 202425.8325.8325.8025.8125.72-0.08%39,659
Oct 4, 202425.7625.8725.7625.8325.74-0.42%38,948
Oct 3, 202425.9525.9725.9425.9425.85-0.04%14,102
Oct 2, 202425.9625.9825.9225.9525.86-0.08%36,614
Oct 1, 202425.9725.9825.9525.9725.880.37%25,623
Sep 30, 202425.8825.9025.8825.8825.79-0.02%9,178
Sep 27, 202425.8425.8925.8425.8825.79-0.06%14,748
Sep 26, 202425.9125.9125.8725.9025.740.14%164,567
Sep 25, 202425.8625.8825.8525.8625.70-0.04%28,561
Sep 24, 202425.8525.8725.8425.8725.71-56,050
Sep 23, 202425.8725.8825.8425.8725.71-0.02%20,014
Sep 20, 202425.8625.9025.8525.8825.720.19%19,166
Sep 19, 202425.8525.8525.8125.8325.67-0.19%10,484
Sep 18, 202425.8825.9125.8625.8825.720.02%4,309
Sep 17, 202425.8625.8925.8625.8725.71-0.08%17,617
Sep 16, 202425.8525.9025.8425.8925.730.08%26,780
Sep 13, 202425.8625.8725.8425.8725.710.23%19,419
Sep 12, 202425.8225.8325.7725.8125.65-0.14%42,201
Sep 11, 202425.8525.8525.8425.8525.690.14%13,610
Sep 10, 202425.7525.8125.7525.8125.650.23%14,774
Sep 9, 202425.7625.7625.7225.7525.590.16%11,171
Sep 6, 202425.7025.7125.6825.7125.550.19%22,992
Sep 5, 202425.6625.6725.6525.6625.500.04%8,070
Sep 4, 202425.6425.6525.6225.6525.490.12%48,305
Sep 3, 202425.5725.6325.5725.6225.460.27%26,045
Aug 30, 202425.5725.5725.5425.5525.39-0.21%7,795
Aug 29, 202425.6225.6225.6025.6125.37-0.12%4,750
Aug 28, 202425.6525.6525.6425.6425.400.10%2,760
Aug 27, 202425.6325.6425.5925.6125.38-0.16%34,709
Aug 26, 202425.6425.6525.6425.6525.42-0.04%4,584
Aug 23, 202425.5725.6825.5725.6625.430.51%72,777
Aug 22, 202425.6025.6025.5225.5325.30-0.35%19,258
Aug 21, 202425.5725.6225.5725.6225.390.16%11,241
Aug 20, 202425.5825.5925.5825.5825.35-0.04%8,203
Aug 19, 202425.5425.5925.5225.5925.360.25%22,803
Aug 16, 202425.5225.5325.5225.5325.290.04%1,848
Aug 15, 202425.5825.5825.5125.5225.28-0.29%8,004
Aug 14, 202425.5525.6025.5525.5925.360.12%2,237
Aug 13, 202425.5425.5625.5425.5625.330.18%7,942
Aug 12, 202425.5025.5225.4925.5225.280.14%3,484
Aug 9, 202425.4425.4925.4425.4825.250.22%2,888
Aug 8, 202425.5025.5025.4325.4325.19-0.37%5,288
Aug 7, 202425.6225.6325.5225.5225.29-0.51%14,163
Aug 6, 202425.7225.7225.6525.6525.42-0.32%18,239
Aug 5, 202425.7825.7825.7425.7425.500.21%14,835
Aug 2, 202425.6725.6825.6425.6825.450.65%15,997
Aug 1, 202425.5125.5325.5025.5225.280.22%3,527
Jul 31, 202425.4225.4625.3925.4625.230.08%10,122
Jul 30, 202425.4425.4525.4225.4425.17-40,130
Jul 29, 202425.4325.4525.4325.4425.170.08%2,709
Jul 26, 202425.4025.4425.4025.4225.150.20%8,564
Jul 25, 202425.4125.4125.3725.3725.100.16%12,257
Jul 24, 202425.4125.4325.3325.3325.06-0.20%110,795
Jul 23, 202425.3725.3925.3725.3825.110.15%16,817
Jul 22, 202425.3825.4225.3425.3425.07-0.07%19,238
Jul 19, 202425.3725.3725.3525.3625.09-0.12%102,964
Jul 18, 202425.3925.4125.3925.3925.12-107,185
Jul 17, 202425.4125.4125.3825.3925.120.08%162,841
Jul 16, 202425.3325.3825.3325.3725.100.28%137,418
Jul 15, 202425.4225.4225.2925.3025.03-0.10%156,541
Jul 12, 202425.3325.3525.3225.3325.050.20%5,952
Jul 11, 202425.3125.3125.2725.2825.000.20%140,224
Jul 10, 202426.0626.0625.2125.2324.950.22%123,533
Jul 9, 202425.1925.1925.1725.1724.90-0.02%100,568
Jul 8, 202425.1725.1825.1725.1824.900.10%154,606
Jul 5, 202425.0725.1525.0725.1524.88-112,859