Capital Group Municipal High-Income ETF (CGHM)
NYSEARCA: CGHM · Real-Time Price · USD
24.08
-0.04 (-0.17%)
Oct 2, 2026, 4:00 PM EDT - Market closed
CGHM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 24.33 | 24.34 | 24.07 | 24.08 | 24.08 | -0.17% | 6,215,096 |
| Oct 1, 2026 | 24.07 | 24.24 | 24.05 | 24.12 | 24.12 | 0.21% | 1,741,368 |
| Sep 30, 2026 | 23.95 | 24.15 | 23.95 | 24.07 | 24.07 | 0.75% | 2,019,864 |
| Sep 29, 2026 | 23.98 | 24.11 | 23.81 | 23.89 | 23.89 | -0.34% | 1,364,114 |
| Sep 28, 2026 | 24.27 | 24.27 | 24.03 | 24.06 | 23.97 | -1.03% | 1,323,416 |
| Sep 25, 2026 | 24.42 | 24.43 | 24.20 | 24.31 | 24.22 | -0.45% | 1,027,027 |
| Sep 24, 2026 | 24.51 | 24.51 | 24.34 | 24.42 | 24.33 | -0.41% | 807,900 |
| Sep 23, 2026 | 24.72 | 24.73 | 24.40 | 24.52 | 24.43 | -0.81% | 755,702 |
| Sep 22, 2026 | 24.72 | 24.74 | 24.69 | 24.72 | 24.63 | -0.04% | 919,118 |
| Sep 21, 2026 | 24.78 | 24.78 | 24.70 | 24.73 | 24.64 | 0.08% | 723,683 |
| Sep 18, 2026 | 24.74 | 24.74 | 24.65 | 24.71 | 24.62 | -0.28% | 456,375 |
| Sep 17, 2026 | 24.71 | 24.79 | 24.71 | 24.78 | 24.69 | 0.36% | 938,069 |
| Sep 16, 2026 | 24.71 | 24.74 | 24.67 | 24.69 | 24.60 | -0.04% | 955,979 |
| Sep 15, 2026 | 24.77 | 24.78 | 24.65 | 24.70 | 24.61 | -0.36% | 438,869 |
| Sep 14, 2026 | 24.79 | 24.83 | 24.74 | 24.79 | 24.70 | -0.08% | 1,140,936 |
| Sep 11, 2026 | 24.71 | 24.83 | 24.71 | 24.81 | 24.72 | 0.36% | 682,770 |
| Sep 10, 2026 | 24.86 | 24.86 | 24.69 | 24.72 | 24.63 | -0.76% | 694,828 |
| Sep 9, 2026 | 25.06 | 25.06 | 24.88 | 24.91 | 24.82 | -0.60% | 380,133 |
| Sep 8, 2026 | 25.06 | 25.10 | 25.02 | 25.06 | 24.97 | - | 347,858 |
| Sep 4, 2026 | 25.09 | 25.11 | 25.05 | 25.06 | 24.97 | - | 453,766 |
| Sep 3, 2026 | 25.14 | 25.16 | 25.05 | 25.06 | 24.97 | -0.20% | 491,152 |
| Sep 2, 2026 | 25.13 | 25.13 | 25.05 | 25.11 | 25.02 | 0.04% | 747,507 |
| Sep 1, 2026 | 25.24 | 25.24 | 25.03 | 25.10 | 25.01 | -0.55% | 737,353 |
| Aug 31, 2026 | 25.19 | 25.25 | 25.18 | 25.24 | 25.15 | -0.21% | 344,226 |
| Aug 28, 2026 | 25.40 | 25.40 | 25.32 | 25.37 | 25.20 | -0.08% | 325,398 |
| Aug 27, 2026 | 25.41 | 25.41 | 25.34 | 25.39 | 25.22 | - | 633,037 |
| Aug 26, 2026 | 25.44 | 25.44 | 25.37 | 25.39 | 25.22 | -0.16% | 406,150 |
| Aug 25, 2026 | 25.40 | 25.43 | 25.38 | 25.43 | 25.26 | 0.16% | 559,676 |
| Aug 24, 2026 | 25.39 | 25.40 | 25.34 | 25.39 | 25.22 | 0.04% | 345,881 |
| Aug 21, 2026 | 25.41 | 25.41 | 25.34 | 25.38 | 25.21 | -0.08% | 325,971 |
| Aug 20, 2026 | 25.40 | 25.43 | 25.34 | 25.40 | 25.23 | -0.20% | 670,472 |
| Aug 19, 2026 | 25.42 | 25.46 | 25.41 | 25.45 | 25.28 | 0.35% | 327,516 |
| Aug 18, 2026 | 25.46 | 25.46 | 25.34 | 25.36 | 25.19 | -0.31% | 433,371 |
| Aug 17, 2026 | 25.53 | 25.53 | 25.43 | 25.44 | 25.27 | -0.27% | 354,359 |
| Aug 14, 2026 | 25.57 | 25.57 | 25.47 | 25.51 | 25.34 | -0.27% | 248,384 |
| Aug 13, 2026 | 25.57 | 25.60 | 25.52 | 25.58 | 25.41 | 0.20% | 274,155 |
| Aug 12, 2026 | 25.58 | 25.58 | 25.51 | 25.53 | 25.36 | 0.08% | 348,153 |
| Aug 11, 2026 | 25.51 | 25.52 | 25.48 | 25.51 | 25.34 | 0.04% | 343,953 |
| Aug 10, 2026 | 25.52 | 25.52 | 25.47 | 25.50 | 25.33 | -0.08% | 343,074 |
| Aug 7, 2026 | 25.50 | 25.54 | 25.50 | 25.52 | 25.35 | 0.24% | 343,317 |
| Aug 6, 2026 | 25.45 | 25.48 | 25.44 | 25.46 | 25.29 | -0.04% | 296,948 |
| Aug 5, 2026 | 25.43 | 25.47 | 25.39 | 25.47 | 25.30 | 0.08% | 419,533 |
| Aug 4, 2026 | 25.41 | 25.45 | 25.35 | 25.45 | 25.28 | 0.28% | 429,574 |
| Aug 3, 2026 | 25.39 | 25.39 | 25.35 | 25.38 | 25.21 | - | 664,568 |
| Jul 31, 2026 | 25.37 | 25.38 | 25.31 | 25.38 | 25.21 | -0.10% | 496,155 |
| Jul 30, 2026 | 25.55 | 25.55 | 25.45 | 25.52 | 25.24 | -0.12% | 435,347 |
| Jul 29, 2026 | 25.60 | 25.60 | 25.55 | 25.55 | 25.27 | -0.27% | 494,619 |
| Jul 28, 2026 | 25.57 | 25.62 | 25.50 | 25.62 | 25.34 | 0.27% | 317,386 |
| Jul 27, 2026 | 25.55 | 25.57 | 25.50 | 25.55 | 25.27 | 0.12% | 321,422 |
| Jul 24, 2026 | 25.45 | 25.54 | 25.40 | 25.52 | 25.24 | 0.24% | 632,549 |