Capital Group Municipal High-Income ETF (CGHM)
NYSEARCA: CGHM · Real-Time Price · USD
24.91
-0.15 (-0.60%)
At close: Sep 9, 2026, 4:00 PM EDT
24.91
0.00 (0.00%)
After-hours: Sep 9, 2026, 8:00 PM EDT
CGHM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 25.06 | 25.06 | 24.88 | 24.91 | 24.91 | -0.60% | 378,113 |
| Sep 8, 2026 | 25.06 | 25.10 | 25.02 | 25.06 | 25.06 | - | 347,857 |
| Sep 4, 2026 | 25.09 | 25.11 | 25.05 | 25.06 | 25.06 | - | 453,757 |
| Sep 3, 2026 | 25.14 | 25.16 | 25.05 | 25.06 | 25.06 | -0.20% | 491,150 |
| Sep 2, 2026 | 25.13 | 25.13 | 25.05 | 25.11 | 25.11 | 0.04% | 747,504 |
| Sep 1, 2026 | 25.24 | 25.24 | 25.03 | 25.10 | 25.10 | -0.55% | 737,352 |
| Aug 31, 2026 | 25.19 | 25.25 | 25.18 | 25.24 | 25.24 | -0.21% | 344,226 |
| Aug 28, 2026 | 25.40 | 25.40 | 25.32 | 25.37 | 25.29 | -0.08% | 325,398 |
| Aug 27, 2026 | 25.41 | 25.41 | 25.34 | 25.39 | 25.31 | - | 633,037 |
| Aug 26, 2026 | 25.44 | 25.44 | 25.37 | 25.39 | 25.31 | -0.16% | 406,150 |
| Aug 25, 2026 | 25.40 | 25.43 | 25.38 | 25.43 | 25.35 | 0.16% | 559,676 |
| Aug 24, 2026 | 25.39 | 25.40 | 25.34 | 25.39 | 25.31 | 0.04% | 345,881 |
| Aug 21, 2026 | 25.41 | 25.41 | 25.34 | 25.38 | 25.30 | -0.08% | 325,971 |
| Aug 20, 2026 | 25.40 | 25.43 | 25.34 | 25.40 | 25.32 | -0.20% | 670,472 |
| Aug 19, 2026 | 25.42 | 25.46 | 25.41 | 25.45 | 25.37 | 0.35% | 327,516 |
| Aug 18, 2026 | 25.46 | 25.46 | 25.34 | 25.36 | 25.28 | -0.31% | 433,371 |
| Aug 17, 2026 | 25.53 | 25.53 | 25.43 | 25.44 | 25.36 | -0.27% | 354,359 |
| Aug 14, 2026 | 25.57 | 25.57 | 25.47 | 25.51 | 25.43 | -0.27% | 248,384 |
| Aug 13, 2026 | 25.57 | 25.60 | 25.52 | 25.58 | 25.50 | 0.20% | 274,155 |
| Aug 12, 2026 | 25.58 | 25.58 | 25.51 | 25.53 | 25.45 | 0.08% | 348,153 |
| Aug 11, 2026 | 25.51 | 25.52 | 25.48 | 25.51 | 25.43 | 0.04% | 343,953 |
| Aug 10, 2026 | 25.52 | 25.52 | 25.47 | 25.50 | 25.42 | -0.08% | 343,074 |
| Aug 7, 2026 | 25.50 | 25.54 | 25.50 | 25.52 | 25.44 | 0.24% | 343,317 |
| Aug 6, 2026 | 25.45 | 25.48 | 25.44 | 25.46 | 25.38 | -0.04% | 296,948 |
| Aug 5, 2026 | 25.43 | 25.47 | 25.39 | 25.47 | 25.39 | 0.08% | 419,533 |
| Aug 4, 2026 | 25.41 | 25.45 | 25.35 | 25.45 | 25.37 | 0.28% | 429,574 |
| Aug 3, 2026 | 25.39 | 25.39 | 25.35 | 25.38 | 25.30 | - | 664,568 |
| Jul 31, 2026 | 25.37 | 25.38 | 25.31 | 25.38 | 25.30 | -0.10% | 496,155 |
| Jul 30, 2026 | 25.55 | 25.55 | 25.45 | 25.52 | 25.33 | -0.12% | 435,347 |
| Jul 29, 2026 | 25.60 | 25.60 | 25.55 | 25.55 | 25.36 | -0.27% | 494,619 |
| Jul 28, 2026 | 25.57 | 25.62 | 25.50 | 25.62 | 25.43 | 0.27% | 317,386 |
| Jul 27, 2026 | 25.55 | 25.57 | 25.50 | 25.55 | 25.36 | 0.12% | 321,422 |
| Jul 24, 2026 | 25.45 | 25.54 | 25.40 | 25.52 | 25.33 | 0.24% | 632,549 |
| Jul 23, 2026 | 25.55 | 25.57 | 25.39 | 25.46 | 25.27 | -0.59% | 369,728 |
| Jul 22, 2026 | 25.67 | 25.68 | 25.59 | 25.61 | 25.42 | -0.23% | 462,913 |
| Jul 21, 2026 | 25.72 | 25.72 | 25.66 | 25.67 | 25.48 | -0.16% | 517,972 |
| Jul 20, 2026 | 25.75 | 25.75 | 25.69 | 25.71 | 25.52 | -0.12% | 376,158 |
| Jul 17, 2026 | 25.76 | 25.76 | 25.71 | 25.74 | 25.55 | 0.04% | 433,255 |
| Jul 16, 2026 | 25.79 | 25.79 | 25.71 | 25.73 | 25.54 | -0.19% | 283,823 |
| Jul 15, 2026 | 25.82 | 25.82 | 25.77 | 25.78 | 25.59 | -0.08% | 383,235 |
| Jul 14, 2026 | 25.81 | 25.83 | 25.79 | 25.80 | 25.61 | 0.04% | 257,972 |
| Jul 13, 2026 | 25.82 | 25.82 | 25.78 | 25.79 | 25.60 | -0.12% | 501,575 |
| Jul 10, 2026 | 25.84 | 25.84 | 25.76 | 25.82 | 25.63 | 0.08% | 321,655 |
| Jul 9, 2026 | 25.80 | 25.83 | 25.79 | 25.80 | 25.61 | 0.04% | 359,431 |
| Jul 8, 2026 | 25.80 | 25.86 | 25.78 | 25.79 | 25.60 | -0.27% | 513,326 |
| Jul 7, 2026 | 25.93 | 25.93 | 25.85 | 25.86 | 25.67 | -0.27% | 361,643 |
| Jul 6, 2026 | 25.94 | 25.94 | 25.90 | 25.93 | 25.74 | - | 721,295 |
| Jul 2, 2026 | 25.92 | 25.93 | 25.88 | 25.93 | 25.74 | 0.12% | 334,201 |
| Jul 1, 2026 | 25.89 | 25.90 | 25.81 | 25.90 | 25.71 | 0.19% | 338,957 |
| Jun 30, 2026 | 25.91 | 25.91 | 25.85 | 25.85 | 25.66 | -0.15% | 1,108,572 |