Capital Group Municipal Income ETF (CGMU)

CGMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	27.35	27.40	27.30	27.39	27.39	-0.22%	540,192
Oct 30, 2025	27.40	27.47	27.37	27.45	27.36	-	721,091
Oct 29, 2025	27.47	27.56	27.45	27.45	27.36	-0.15%	551,404
Oct 28, 2025	27.50	27.51	27.49	27.49	27.40	0.07%	500,331
Oct 27, 2025	27.49	27.51	27.47	27.47	27.38	-0.11%	661,029
Oct 24, 2025	27.51	27.51	27.48	27.50	27.41	-	1,056,647
Oct 23, 2025	27.46	27.50	27.46	27.50	27.41	-	613,651
Oct 22, 2025	27.49	27.51	27.41	27.50	27.41	0.11%	752,905
Oct 21, 2025	27.47	27.49	27.46	27.47	27.38	0.18%	868,908
Oct 20, 2025	27.48	27.50	27.42	27.42	27.33	-0.11%	528,828
Oct 17, 2025	27.43	27.45	27.43	27.45	27.36	0.15%	625,823
Oct 16, 2025	27.40	27.46	27.36	27.41	27.32	0.11%	727,964
Oct 15, 2025	27.38	27.40	27.37	27.38	27.29	0.04%	814,844
Oct 14, 2025	27.38	27.40	27.35	27.37	27.29	-0.07%	482,345
Oct 13, 2025	27.35	27.41	27.33	27.39	27.30	0.29%	609,107
Oct 10, 2025	27.33	27.34	27.30	27.31	27.23	0.04%	471,207
Oct 9, 2025	27.27	27.36	27.25	27.30	27.22	0.11%	628,050
Oct 8, 2025	27.27	27.29	27.26	27.27	27.19	0.18%	693,890
Oct 7, 2025	27.26	27.31	27.22	27.22	27.14	-0.04%	728,178
Oct 6, 2025	27.20	27.26	27.20	27.23	27.15	0.07%	501,145
Oct 3, 2025	27.23	27.26	27.17	27.21	27.13	-0.07%	499,558
Oct 2, 2025	27.23	27.25	27.22	27.23	27.15	0.04%	632,635
Oct 1, 2025	27.27	27.27	27.22	27.22	27.14	-0.26%	901,189
Sep 30, 2025	27.21	27.29	27.17	27.29	27.21	0.48%	1,075,871
Sep 29, 2025	27.18	27.21	27.16	27.16	27.08	-0.18%	400,176
Sep 26, 2025	27.29	27.29	27.21	27.21	27.05	-0.18%	382,004
Sep 25, 2025	27.27	27.28	27.25	27.26	27.10	-0.15%	589,702
Sep 24, 2025	27.32	27.32	27.29	27.30	27.14	0.07%	551,202
Sep 23, 2025	27.33	27.35	27.24	27.28	27.12	-0.26%	891,976
Sep 22, 2025	27.35	27.35	27.32	27.35	27.19	0.07%	363,047
Sep 19, 2025	27.33	27.34	27.30	27.33	27.17	-0.15%	728,954
Sep 18, 2025	27.32	27.38	27.30	27.37	27.21	-0.07%	630,684
Sep 17, 2025	27.36	27.46	27.36	27.39	27.23	0.15%	764,747
Sep 16, 2025	27.35	27.36	27.31	27.35	27.19	0.07%	653,752
Sep 15, 2025	27.32	27.33	27.30	27.33	27.17	0.26%	477,940
Sep 12, 2025	27.28	27.30	27.24	27.26	27.10	-	701,815
Sep 11, 2025	27.25	27.30	27.24	27.26	27.10	0.26%	816,137
Sep 10, 2025	27.13	27.22	27.13	27.19	27.03	0.33%	516,367
Sep 9, 2025	27.11	27.16	27.10	27.10	26.94	0.11%	699,752
Sep 8, 2025	27.05	27.13	27.04	27.07	26.91	0.37%	822,470
Sep 5, 2025	26.97	27.01	26.91	26.97	26.82	0.22%	890,494
Sep 4, 2025	26.86	26.91	26.84	26.91	26.76	0.26%	651,104
Sep 3, 2025	26.76	26.84	26.76	26.84	26.69	0.15%	620,975
Sep 2, 2025	26.75	26.80	26.72	26.80	26.65	0.07%	1,076,460
Aug 29, 2025	26.76	26.86	26.72	26.78	26.63	-0.26%	594,010
Aug 28, 2025	26.83	26.85	26.80	26.85	26.63	-	733,628
Aug 27, 2025	26.81	26.86	26.78	26.85	26.63	0.07%	526,717
Aug 26, 2025	26.81	26.88	26.79	26.83	26.61	0.07%	656,857
Aug 25, 2025	26.82	26.82	26.77	26.81	26.59	-0.04%	928,957
Aug 22, 2025	26.80	26.86	26.77	26.82	26.60	0.11%	1,071,672

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.