Capital Group Municipal High-Income ETF (CGHM)
NYSEARCA: CGHM · Real-Time Price · USD
25.37
-0.09 (-0.33%)
Aug 20, 2026, 12:39 PM EDT - Market open
CGHM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 25.42 | 25.46 | 25.41 | 25.45 | 25.45 | 0.35% | 327,516 |
| Aug 18, 2026 | 25.46 | 25.46 | 25.34 | 25.36 | 25.36 | -0.31% | 433,370 |
| Aug 17, 2026 | 25.53 | 25.53 | 25.43 | 25.44 | 25.44 | -0.27% | 354,359 |
| Aug 14, 2026 | 25.57 | 25.57 | 25.47 | 25.51 | 25.51 | -0.27% | 248,114 |
| Aug 13, 2026 | 25.57 | 25.60 | 25.52 | 25.58 | 25.58 | 0.20% | 274,154 |
| Aug 12, 2026 | 25.58 | 25.58 | 25.51 | 25.53 | 25.53 | 0.08% | 348,153 |
| Aug 11, 2026 | 25.51 | 25.52 | 25.48 | 25.51 | 25.51 | 0.04% | 343,953 |
| Aug 10, 2026 | 25.52 | 25.52 | 25.47 | 25.50 | 25.50 | -0.08% | 343,074 |
| Aug 7, 2026 | 25.50 | 25.54 | 25.50 | 25.52 | 25.52 | 0.24% | 343,316 |
| Aug 6, 2026 | 25.45 | 25.48 | 25.44 | 25.46 | 25.46 | -0.04% | 296,947 |
| Aug 5, 2026 | 25.43 | 25.47 | 25.39 | 25.47 | 25.47 | 0.08% | 419,532 |
| Aug 4, 2026 | 25.41 | 25.45 | 25.35 | 25.45 | 25.45 | 0.28% | 429,574 |
| Aug 3, 2026 | 25.39 | 25.39 | 25.35 | 25.38 | 25.38 | - | 664,568 |
| Jul 31, 2026 | 25.37 | 25.38 | 25.31 | 25.38 | 25.38 | -0.10% | 496,155 |
| Jul 30, 2026 | 25.55 | 25.55 | 25.45 | 25.52 | 25.41 | -0.12% | 435,347 |
| Jul 29, 2026 | 25.60 | 25.60 | 25.55 | 25.55 | 25.44 | -0.27% | 494,619 |
| Jul 28, 2026 | 25.57 | 25.62 | 25.50 | 25.62 | 25.51 | 0.27% | 317,386 |
| Jul 27, 2026 | 25.55 | 25.57 | 25.50 | 25.55 | 25.44 | 0.12% | 321,422 |
| Jul 24, 2026 | 25.45 | 25.54 | 25.40 | 25.52 | 25.41 | 0.24% | 632,549 |
| Jul 23, 2026 | 25.55 | 25.57 | 25.39 | 25.46 | 25.35 | -0.59% | 369,728 |
| Jul 22, 2026 | 25.67 | 25.68 | 25.59 | 25.61 | 25.50 | -0.23% | 462,913 |
| Jul 21, 2026 | 25.72 | 25.72 | 25.66 | 25.67 | 25.56 | -0.16% | 517,972 |
| Jul 20, 2026 | 25.75 | 25.75 | 25.69 | 25.71 | 25.60 | -0.12% | 376,158 |
| Jul 17, 2026 | 25.76 | 25.76 | 25.71 | 25.74 | 25.63 | 0.04% | 433,255 |
| Jul 16, 2026 | 25.79 | 25.79 | 25.71 | 25.73 | 25.62 | -0.19% | 283,823 |
| Jul 15, 2026 | 25.82 | 25.82 | 25.77 | 25.78 | 25.66 | -0.08% | 383,235 |
| Jul 14, 2026 | 25.81 | 25.83 | 25.79 | 25.80 | 25.68 | 0.04% | 257,972 |
| Jul 13, 2026 | 25.82 | 25.82 | 25.78 | 25.79 | 25.67 | -0.12% | 501,575 |
| Jul 10, 2026 | 25.84 | 25.84 | 25.76 | 25.82 | 25.70 | 0.08% | 321,655 |
| Jul 9, 2026 | 25.80 | 25.83 | 25.79 | 25.80 | 25.68 | 0.04% | 359,431 |
| Jul 8, 2026 | 25.80 | 25.86 | 25.78 | 25.79 | 25.67 | -0.27% | 513,326 |
| Jul 7, 2026 | 25.93 | 25.93 | 25.85 | 25.86 | 25.74 | -0.27% | 361,643 |
| Jul 6, 2026 | 25.94 | 25.94 | 25.90 | 25.93 | 25.81 | - | 721,295 |
| Jul 2, 2026 | 25.92 | 25.93 | 25.88 | 25.93 | 25.81 | 0.12% | 334,201 |
| Jul 1, 2026 | 25.89 | 25.90 | 25.81 | 25.90 | 25.78 | 0.19% | 338,957 |
| Jun 30, 2026 | 25.91 | 25.91 | 25.85 | 25.85 | 25.73 | -0.15% | 1,108,572 |
| Jun 29, 2026 | 25.88 | 25.90 | 25.82 | 25.89 | 25.77 | 0.15% | 605,858 |
| Jun 26, 2026 | 25.93 | 25.95 | 25.89 | 25.94 | 25.74 | 0.08% | 327,163 |
| Jun 25, 2026 | 25.96 | 25.96 | 25.88 | 25.92 | 25.72 | 0.19% | 397,962 |
| Jun 24, 2026 | 25.87 | 25.91 | 25.86 | 25.87 | 25.67 | 0.15% | 476,803 |
| Jun 23, 2026 | 25.82 | 25.84 | 25.80 | 25.83 | 25.63 | - | 440,030 |
| Jun 22, 2026 | 25.85 | 25.85 | 25.81 | 25.83 | 25.63 | -0.04% | 450,412 |
| Jun 18, 2026 | 25.79 | 25.84 | 25.79 | 25.84 | 25.64 | 0.39% | 344,636 |
| Jun 17, 2026 | 25.78 | 25.82 | 25.73 | 25.74 | 25.54 | -0.12% | 549,634 |
| Jun 16, 2026 | 25.76 | 25.80 | 25.75 | 25.77 | 25.57 | 0.08% | 359,422 |
| Jun 15, 2026 | 25.77 | 25.78 | 25.72 | 25.75 | 25.55 | 0.12% | 262,570 |
| Jun 12, 2026 | 25.73 | 25.73 | 25.66 | 25.72 | 25.52 | 0.04% | 292,007 |
| Jun 11, 2026 | 25.65 | 25.73 | 25.65 | 25.71 | 25.51 | 0.04% | 494,391 |
| Jun 10, 2026 | 25.75 | 25.75 | 25.65 | 25.70 | 25.50 | -0.12% | 343,511 |
| Jun 9, 2026 | 25.79 | 25.79 | 25.71 | 25.73 | 25.53 | 0.04% | 347,490 |