Capital Group Municipal High-Income ETF (CGHM)
NYSEARCA: CGHM · Real-Time Price · USD
25.66
-0.03 (-0.12%)
May 29, 2026, 4:00 PM EDT - Market closed
CGHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 25.62 | 25.67 | 25.61 | 25.66 | 25.66 | -0.12% | 325,336 |
| May 28, 2026 | 25.59 | 25.70 | 25.59 | 25.69 | 25.69 | 0.20% | 463,669 |
| May 27, 2026 | 25.60 | 25.64 | 25.53 | 25.64 | 25.64 | 0.27% | 315,881 |
| May 26, 2026 | 25.53 | 25.57 | 25.52 | 25.57 | 25.57 | 0.51% | 428,059 |
| May 22, 2026 | 25.45 | 25.47 | 25.41 | 25.44 | 25.44 | 0.12% | 244,634 |
| May 21, 2026 | 25.39 | 25.41 | 25.33 | 25.41 | 25.41 | 0.08% | 350,692 |
| May 20, 2026 | 25.38 | 25.40 | 25.32 | 25.39 | 25.39 | 0.20% | 425,643 |
| May 19, 2026 | 25.43 | 25.43 | 25.29 | 25.34 | 25.34 | -0.35% | 517,344 |
| May 18, 2026 | 25.41 | 25.43 | 25.40 | 25.43 | 25.43 | 0.08% | 441,032 |
| May 15, 2026 | 25.45 | 25.45 | 25.34 | 25.41 | 25.41 | -0.55% | 310,054 |
| May 14, 2026 | 25.56 | 25.58 | 25.53 | 25.55 | 25.55 | -0.04% | 2,758,895 |
| May 13, 2026 | 25.58 | 25.58 | 25.53 | 25.56 | 25.56 | -0.04% | 247,464 |
| May 12, 2026 | 25.64 | 25.64 | 25.56 | 25.57 | 25.57 | -0.23% | 180,968 |
| May 11, 2026 | 25.65 | 25.65 | 25.61 | 25.63 | 25.63 | 0.04% | 230,239 |
| May 8, 2026 | 25.65 | 25.66 | 25.61 | 25.62 | 25.62 | 0.04% | 273,216 |
| May 7, 2026 | 25.61 | 25.63 | 25.59 | 25.61 | 25.61 | 0.04% | 308,793 |
| May 6, 2026 | 25.62 | 25.62 | 25.59 | 25.60 | 25.60 | 0.16% | 243,441 |
| May 5, 2026 | 25.56 | 25.56 | 25.51 | 25.56 | 25.56 | 0.16% | 359,184 |
| May 4, 2026 | 25.52 | 25.56 | 25.49 | 25.52 | 25.52 | -0.12% | 462,523 |
| May 1, 2026 | 25.61 | 25.61 | 25.53 | 25.55 | 25.55 | 0.04% | 543,943 |
| Apr 30, 2026 | 25.58 | 25.58 | 25.45 | 25.54 | 25.54 | 0.09% | 363,394 |
| Apr 29, 2026 | 25.68 | 25.68 | 25.58 | 25.61 | 25.52 | -0.16% | 471,554 |
| Apr 28, 2026 | 25.71 | 25.71 | 25.64 | 25.65 | 25.56 | -0.23% | 402,252 |
| Apr 27, 2026 | 25.72 | 25.72 | 25.68 | 25.71 | 25.62 | 0.08% | 341,801 |
| Apr 24, 2026 | 25.69 | 25.70 | 25.67 | 25.69 | 25.60 | - | 254,412 |
| Apr 23, 2026 | 25.75 | 25.75 | 25.64 | 25.69 | 25.60 | 0.08% | 250,356 |
| Apr 22, 2026 | 25.74 | 25.74 | 25.65 | 25.67 | 25.58 | 0.08% | 225,526 |
| Apr 21, 2026 | 25.70 | 25.70 | 25.63 | 25.65 | 25.56 | -0.16% | 349,591 |
| Apr 20, 2026 | 25.69 | 25.70 | 25.65 | 25.69 | 25.60 | 0.08% | 277,660 |
| Apr 17, 2026 | 25.62 | 25.68 | 25.61 | 25.67 | 25.58 | 0.31% | 400,296 |
| Apr 16, 2026 | 25.61 | 25.62 | 25.56 | 25.59 | 25.50 | - | 466,660 |
| Apr 15, 2026 | 25.59 | 25.62 | 25.56 | 25.59 | 25.50 | -0.04% | 327,049 |
| Apr 14, 2026 | 25.62 | 25.62 | 25.58 | 25.60 | 25.51 | - | 244,937 |
| Apr 13, 2026 | 25.60 | 25.61 | 25.54 | 25.60 | 25.51 | 0.12% | 430,282 |
| Apr 10, 2026 | 25.53 | 30.00 | 25.52 | 25.57 | 25.48 | -0.08% | 266,729 |
| Apr 9, 2026 | 25.58 | 25.60 | 25.52 | 25.59 | 25.50 | 0.31% | 255,813 |
| Apr 8, 2026 | 25.60 | 25.61 | 25.51 | 25.51 | 25.42 | 0.28% | 474,083 |
| Apr 7, 2026 | 25.40 | 25.45 | 25.39 | 25.44 | 25.35 | 0.04% | 325,273 |
| Apr 6, 2026 | 25.32 | 25.45 | 25.32 | 25.43 | 25.34 | 0.04% | 496,101 |
| Apr 2, 2026 | 25.35 | 25.42 | 25.34 | 25.42 | 25.33 | 0.20% | 414,275 |
| Apr 1, 2026 | 25.45 | 25.45 | 25.34 | 25.37 | 25.28 | 0.20% | 320,121 |
| Mar 31, 2026 | 25.25 | 25.32 | 25.24 | 25.32 | 25.23 | 0.40% | 541,183 |
| Mar 30, 2026 | 25.22 | 25.24 | 25.18 | 25.22 | 25.13 | 0.20% | 375,862 |
| Mar 27, 2026 | 25.20 | 25.27 | 25.16 | 25.26 | 25.08 | 0.04% | 466,960 |
| Mar 26, 2026 | 25.30 | 25.30 | 25.24 | 25.25 | 25.07 | -0.28% | 338,026 |
| Mar 25, 2026 | 25.32 | 25.32 | 25.27 | 25.32 | 25.14 | 0.24% | 526,296 |
| Mar 24, 2026 | 25.37 | 25.37 | 25.22 | 25.26 | 25.08 | -0.55% | 332,238 |
| Mar 23, 2026 | 25.41 | 25.42 | 25.35 | 25.40 | 25.22 | 0.20% | 355,134 |
| Mar 20, 2026 | 25.57 | 25.57 | 25.34 | 25.35 | 25.17 | -1.09% | 392,071 |
| Mar 19, 2026 | 25.58 | 25.63 | 25.47 | 25.63 | 25.45 | 0.12% | 421,409 |