Skip to main content
Capital Group Municipal High-Income ETF (CGHM)
NYSEARCA: CGHM · Real-Time Price · USD
25.36
-0.04 (-0.16%)
Jan 31, 2025, 3:59 PM EST - Market closed

CGHM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202525.4025.4125.3425.3625.36-0.41%29,520
Jan 30, 202525.4225.4725.4225.4725.400.30%98,843
Jan 29, 202525.4025.4025.3525.3925.33-0.08%35,435
Jan 28, 202525.4225.4225.4025.4125.35-118,373
Jan 27, 202525.3325.4125.3325.4125.350.20%67,763
Jan 24, 202525.3025.3625.2725.3625.300.24%49,647
Jan 23, 202525.3425.3425.3025.3025.24-0.26%26,363
Jan 22, 202525.3225.3725.3225.3725.300.14%95,386
Jan 21, 202525.3025.3325.2725.3325.270.36%53,004
Jan 17, 202525.1825.2525.1825.2425.180.20%63,880
Jan 16, 202525.1225.2025.1225.1925.130.20%150,671
Jan 15, 202525.1025.1525.1025.1425.080.44%97,625
Jan 14, 202525.0425.0525.0325.0324.97-0.16%60,926
Jan 13, 202525.1425.1425.0425.0725.01-0.36%144,061
Jan 10, 202525.2025.2025.1325.1625.10-0.24%114,691
Jan 8, 202525.3325.3325.2225.2225.16-0.47%215,725
Jan 7, 202525.3725.3725.3025.3425.28-0.08%140,775
Jan 6, 202525.3425.3625.3225.3625.300.08%66,854
Jan 3, 202525.3425.3625.3425.3425.28-266,785
Jan 2, 202525.3125.3625.3025.3425.280.24%140,286
Dec 31, 202425.2925.3025.2825.2825.22-0.12%121,269
Dec 30, 202425.2825.3125.2625.3125.250.36%157,050
Dec 27, 202425.1925.2225.1625.2225.16-0.02%233,778
Dec 26, 202425.1425.2325.1425.2325.160.14%118,529
Dec 24, 202425.1325.1925.1325.1925.13-0.24%162,307
Dec 23, 202425.2825.2925.2425.2525.09-0.20%699,980
Dec 20, 202425.3025.3125.2425.3025.140.40%78,174
Dec 19, 202425.3325.3325.1425.2025.04-0.83%112,301
Dec 18, 202425.6025.6025.4025.4125.25-0.55%124,266
Dec 17, 202425.5725.5925.5525.5525.39-0.20%18,175
Dec 16, 202425.5825.6025.5825.6025.440.04%29,483
Dec 13, 202425.6325.6425.5925.5925.43-0.27%34,687
Dec 12, 202425.7525.7525.6325.6625.50-0.43%39,692
Dec 11, 202425.8125.8325.7725.7725.60-0.24%60,028
Dec 10, 202425.8325.8425.8225.8325.67-0.07%114,358
Dec 9, 202425.8425.8625.8425.8525.69-0.04%14,280
Dec 6, 202425.8525.8725.8425.8625.700.12%107,819
Dec 5, 202425.8525.8525.8125.8325.66-0.02%22,292
Dec 4, 202425.7925.8425.7925.8425.670.14%4,343
Dec 3, 202425.8225.8325.8025.8025.640.06%25,597
Dec 2, 202425.7525.7925.7525.7925.620.25%10,330
Nov 29, 202425.7625.7725.7125.7225.56-0.27%26,317
Nov 27, 202425.7525.7925.7525.7925.550.27%24,988
Nov 26, 202425.7525.7525.6925.7225.480.12%31,903
Nov 25, 202425.6725.7025.6725.6925.450.31%6,427
Nov 22, 202425.6425.6425.6025.6125.38-0.02%32,215
Nov 21, 202425.6525.6525.6125.6225.380.10%37,308
Nov 20, 202425.6025.6025.5825.5925.36-0.09%27,723
Nov 19, 202425.6125.6325.6025.6125.380.05%89,173
Nov 18, 202425.5725.6025.5625.6025.370.08%17,185
Nov 15, 202425.5425.5925.5425.5825.350.08%12,483
Nov 14, 202425.5425.5725.5425.5625.330.09%28,209
Nov 13, 202425.5825.5925.5225.5425.300.23%43,195
Nov 12, 202425.5325.5425.4525.4825.25-0.16%54,433
Nov 11, 202425.5325.5325.5025.5225.29-0.02%25,926
Nov 8, 202425.3725.5325.3725.5325.290.81%46,702
Nov 7, 202425.2925.3425.2925.3225.090.40%46,874
Nov 6, 202425.1925.2725.1825.2224.99-1.31%86,281
Nov 5, 202425.5325.5625.4625.5625.320.18%34,588
Nov 4, 202425.5225.5325.4925.5125.280.16%27,750
Nov 1, 202425.5225.5225.4725.4725.240.07%24,244
Oct 31, 202425.4525.4725.4425.4525.22-0.30%31,701
Oct 30, 202425.4925.5325.4925.5325.21-7,636
Oct 29, 202425.5225.5325.4925.5325.21-0.16%52,753
Oct 28, 202425.5525.6025.5525.5725.250.17%21,055
Oct 25, 202425.5125.5625.5125.5325.210.18%21,347
Oct 24, 202425.4725.4925.4525.4825.160.16%37,270
Oct 23, 202425.6125.6125.4425.4425.12-0.82%25,377
Oct 22, 202425.7425.7425.6525.6525.33-0.23%37,033
Oct 21, 202425.8025.8025.7125.7125.39-0.43%27,578
Oct 18, 202425.7825.8425.7825.8225.500.12%25,559
Oct 17, 202425.8125.8125.7725.7925.47-0.12%41,849
Oct 16, 202425.8125.8225.8025.8225.500.04%49,294
Oct 15, 202425.7325.8125.7325.8125.490.33%40,863
Oct 14, 202425.7425.7425.7025.7325.40-0.19%19,551
Oct 11, 202425.7525.7825.7525.7825.450.14%30,651
Oct 10, 202425.7425.7825.7425.7425.42-0.04%22,634
Oct 9, 202425.7725.7725.7325.7525.43-0.17%52,243
Oct 8, 202425.8025.8125.7825.8025.47-0.06%191,518
Oct 7, 202425.8325.8325.8025.8125.49-0.08%39,659
Oct 4, 202425.7625.8725.7625.8325.51-0.42%38,948
Oct 3, 202425.9525.9725.9425.9425.61-0.04%14,102
Oct 2, 202425.9625.9825.9225.9525.62-0.08%36,614
Oct 1, 202425.9725.9825.9525.9725.640.37%25,623
Sep 30, 202425.8825.9025.8825.8825.55-0.02%9,178
Sep 27, 202425.8425.8925.8425.8825.56-0.06%14,748
Sep 26, 202425.9125.9125.8725.9025.500.14%164,567
Sep 25, 202425.8625.8825.8525.8625.46-0.04%28,561
Sep 24, 202425.8525.8725.8425.8725.48-56,050
Sep 23, 202425.8725.8825.8425.8725.48-0.02%20,014
Sep 20, 202425.8625.9025.8525.8825.480.19%19,166
Sep 19, 202425.8525.8525.8125.8325.43-0.19%10,484
Sep 18, 202425.8825.9125.8625.8825.480.02%4,309
Sep 17, 202425.8625.8925.8625.8725.48-0.08%17,617
Sep 16, 202425.8525.9025.8425.8925.490.08%26,780
Sep 13, 202425.8625.8725.8425.8725.470.23%19,419
Sep 12, 202425.8225.8325.7725.8125.42-0.14%42,201
Sep 11, 202425.8525.8525.8425.8525.450.14%13,610
Sep 10, 202425.7525.8125.7525.8125.420.23%14,774
Sep 9, 202425.7625.7625.7225.7525.360.16%11,171