Capital Group Municipal High-Income ETF (CGHM)
NYSEARCA: CGHM · Real-Time Price · USD
25.80
+0.01 (0.04%)
Jul 9, 2026, 4:00 PM EDT - Market closed
CGHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 25.80 | 25.83 | 25.79 | 25.80 | 25.80 | 0.04% | 359,431 |
| Jul 8, 2026 | 25.80 | 25.86 | 25.79 | 25.79 | 25.79 | -0.27% | 108,041 |
| Jul 7, 2026 | 25.93 | 25.93 | 25.85 | 25.86 | 25.86 | -0.27% | 361,643 |
| Jul 6, 2026 | 25.94 | 25.94 | 25.90 | 25.93 | 25.93 | - | 721,295 |
| Jul 2, 2026 | 25.92 | 25.93 | 25.88 | 25.93 | 25.93 | 0.12% | 334,201 |
| Jul 1, 2026 | 25.89 | 25.90 | 25.81 | 25.90 | 25.90 | 0.19% | 338,957 |
| Jun 30, 2026 | 25.91 | 25.91 | 25.85 | 25.85 | 25.85 | -0.15% | 1,108,572 |
| Jun 29, 2026 | 25.88 | 25.90 | 25.82 | 25.89 | 25.89 | 0.15% | 605,858 |
| Jun 26, 2026 | 25.93 | 25.95 | 25.89 | 25.94 | 25.85 | 0.08% | 327,163 |
| Jun 25, 2026 | 25.96 | 25.96 | 25.88 | 25.92 | 25.83 | 0.19% | 397,962 |
| Jun 24, 2026 | 25.87 | 25.91 | 25.86 | 25.87 | 25.78 | 0.15% | 476,803 |
| Jun 23, 2026 | 25.82 | 25.84 | 25.80 | 25.83 | 25.74 | - | 440,030 |
| Jun 22, 2026 | 25.85 | 25.85 | 25.81 | 25.83 | 25.74 | -0.04% | 450,412 |
| Jun 18, 2026 | 25.79 | 25.84 | 25.79 | 25.84 | 25.75 | 0.39% | 344,636 |
| Jun 17, 2026 | 25.78 | 25.82 | 25.73 | 25.74 | 25.65 | -0.12% | 549,634 |
| Jun 16, 2026 | 25.76 | 25.80 | 25.75 | 25.77 | 25.68 | 0.08% | 359,422 |
| Jun 15, 2026 | 25.77 | 25.78 | 25.72 | 25.75 | 25.66 | 0.12% | 262,570 |
| Jun 12, 2026 | 25.73 | 25.73 | 25.66 | 25.72 | 25.63 | 0.04% | 292,007 |
| Jun 11, 2026 | 25.65 | 25.73 | 25.65 | 25.71 | 25.62 | 0.04% | 494,391 |
| Jun 10, 2026 | 25.75 | 25.75 | 25.65 | 25.70 | 25.61 | -0.12% | 343,511 |
| Jun 9, 2026 | 25.79 | 25.79 | 25.71 | 25.73 | 25.64 | 0.04% | 347,490 |
| Jun 8, 2026 | 25.73 | 25.73 | 25.69 | 25.72 | 25.63 | 0.08% | 226,116 |
| Jun 5, 2026 | 25.73 | 25.73 | 25.67 | 25.70 | 25.61 | -0.16% | 219,339 |
| Jun 4, 2026 | 25.77 | 25.77 | 25.73 | 25.74 | 25.65 | 0.08% | 303,408 |
| Jun 3, 2026 | 25.73 | 25.73 | 25.66 | 25.72 | 25.63 | - | 403,805 |
| Jun 2, 2026 | 25.69 | 25.72 | 25.69 | 25.72 | 25.63 | 0.19% | 434,296 |
| Jun 1, 2026 | 25.58 | 25.68 | 25.56 | 25.67 | 25.58 | 0.04% | 713,700 |
| May 29, 2026 | 25.62 | 25.67 | 25.61 | 25.66 | 25.57 | 0.21% | 325,336 |
| May 28, 2026 | 25.59 | 25.70 | 25.59 | 25.69 | 25.52 | 0.20% | 463,669 |
| May 27, 2026 | 25.60 | 25.64 | 25.53 | 25.64 | 25.47 | 0.27% | 315,881 |
| May 26, 2026 | 25.53 | 25.57 | 25.52 | 25.57 | 25.40 | 0.51% | 428,059 |
| May 22, 2026 | 25.45 | 25.47 | 25.41 | 25.44 | 25.27 | 0.12% | 244,634 |
| May 21, 2026 | 25.39 | 25.41 | 25.33 | 25.41 | 25.24 | 0.08% | 350,692 |
| May 20, 2026 | 25.38 | 25.40 | 25.32 | 25.39 | 25.22 | 0.20% | 425,643 |
| May 19, 2026 | 25.43 | 25.43 | 25.29 | 25.34 | 25.17 | -0.35% | 517,344 |
| May 18, 2026 | 25.41 | 25.43 | 25.40 | 25.43 | 25.26 | 0.08% | 441,032 |
| May 15, 2026 | 25.45 | 25.45 | 25.34 | 25.41 | 25.24 | -0.55% | 310,054 |
| May 14, 2026 | 25.56 | 25.58 | 25.53 | 25.55 | 25.38 | -0.04% | 2,758,895 |
| May 13, 2026 | 25.58 | 25.58 | 25.53 | 25.56 | 25.39 | -0.04% | 247,464 |
| May 12, 2026 | 25.64 | 25.64 | 25.56 | 25.57 | 25.40 | -0.23% | 180,968 |
| May 11, 2026 | 25.65 | 25.65 | 25.61 | 25.63 | 25.46 | 0.04% | 230,239 |
| May 8, 2026 | 25.65 | 25.66 | 25.61 | 25.62 | 25.45 | 0.04% | 273,216 |
| May 7, 2026 | 25.61 | 25.63 | 25.59 | 25.61 | 25.44 | 0.04% | 308,793 |
| May 6, 2026 | 25.62 | 25.62 | 25.59 | 25.60 | 25.43 | 0.16% | 243,441 |
| May 5, 2026 | 25.56 | 25.56 | 25.51 | 25.56 | 25.39 | 0.16% | 359,184 |
| May 4, 2026 | 25.52 | 25.56 | 25.49 | 25.52 | 25.35 | -0.12% | 462,523 |
| May 1, 2026 | 25.61 | 25.61 | 25.53 | 25.55 | 25.38 | 0.04% | 543,943 |
| Apr 30, 2026 | 25.58 | 25.58 | 25.45 | 25.54 | 25.37 | 0.09% | 363,394 |
| Apr 29, 2026 | 25.68 | 25.68 | 25.58 | 25.61 | 25.35 | -0.16% | 471,554 |
| Apr 28, 2026 | 25.71 | 25.71 | 25.64 | 25.65 | 25.39 | -0.23% | 402,252 |