Capital Group Municipal Income ETF (CGMU)
NYSEARCA: CGMU · Real-Time Price · USD
26.77
+0.04 (0.15%)
At close: Aug 5, 2025, 4:00 PM
26.77
0.00 (0.00%)
After-hours: Aug 5, 2025, 8:00 PM EDT
CGMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 26.75 | 26.77 | 26.73 | 26.77 | 26.77 | 0.15% | 666,145 |
| Aug 4, 2025 | 26.74 | 26.78 | 26.72 | 26.73 | 26.73 | 0.04% | 692,587 |
| Aug 1, 2025 | 26.73 | 26.76 | 26.70 | 26.72 | 26.72 | 0.34% | 1,047,555 |
| Jul 31, 2025 | 26.62 | 26.64 | 26.59 | 26.63 | 26.63 | -0.15% | 568,816 |
| Jul 30, 2025 | 26.64 | 26.70 | 26.64 | 26.67 | 26.58 | -0.11% | 525,738 |
| Jul 29, 2025 | 26.66 | 26.71 | 26.64 | 26.70 | 26.61 | 0.15% | 908,071 |
| Jul 28, 2025 | 26.66 | 26.66 | 26.62 | 26.66 | 26.57 | 0.04% | 1,000,142 |
| Jul 25, 2025 | 26.63 | 26.65 | 26.61 | 26.65 | 26.56 | 0.11% | 693,907 |
| Jul 24, 2025 | 26.60 | 26.64 | 26.59 | 26.62 | 26.53 | -0.04% | 1,186,984 |
| Jul 23, 2025 | 26.64 | 26.64 | 26.59 | 26.63 | 26.54 | 0.08% | 1,794,895 |
| Jul 22, 2025 | 26.61 | 26.66 | 26.61 | 26.61 | 26.52 | 0.04% | 732,390 |
| Jul 21, 2025 | 26.62 | 26.68 | 26.60 | 26.60 | 26.51 | -0.04% | 1,091,575 |
| Jul 18, 2025 | 26.61 | 26.65 | 26.58 | 26.61 | 26.52 | -0.06% | 667,043 |
| Jul 17, 2025 | 26.65 | 26.65 | 26.58 | 26.63 | 26.54 | -0.13% | 921,701 |
| Jul 16, 2025 | 26.68 | 26.69 | 26.64 | 26.66 | 26.57 | -0.11% | 696,762 |
| Jul 15, 2025 | 26.71 | 26.73 | 26.63 | 26.69 | 26.60 | 0.07% | 639,600 |
| Jul 14, 2025 | 26.72 | 26.73 | 26.66 | 26.67 | 26.58 | -0.18% | 519,103 |
| Jul 11, 2025 | 26.73 | 26.80 | 26.68 | 26.72 | 26.63 | -0.16% | 498,798 |
| Jul 10, 2025 | 26.75 | 26.77 | 26.73 | 26.76 | 26.67 | 0.04% | 364,470 |
| Jul 9, 2025 | 26.75 | 26.76 | 26.73 | 26.75 | 26.66 | 0.07% | 629,927 |
| Jul 8, 2025 | 26.73 | 26.74 | 26.69 | 26.73 | 26.64 | -0.07% | 742,958 |
| Jul 7, 2025 | 26.73 | 26.75 | 26.70 | 26.75 | 26.66 | 0.07% | 501,986 |
| Jul 3, 2025 | 26.71 | 26.73 | 26.70 | 26.73 | 26.64 | -0.11% | 312,907 |
| Jul 2, 2025 | 26.69 | 26.76 | 26.69 | 26.76 | 26.67 | 0.11% | 578,983 |
| Jul 1, 2025 | 26.73 | 26.74 | 26.70 | 26.73 | 26.64 | 0.15% | 746,532 |
| Jun 30, 2025 | 26.71 | 26.72 | 26.68 | 26.69 | 26.60 | - | 572,581 |
| Jun 27, 2025 | 26.66 | 26.69 | 26.64 | 26.69 | 26.60 | -0.19% | 782,565 |
| Jun 26, 2025 | 26.73 | 26.74 | 26.70 | 26.74 | 26.59 | 0.22% | 495,425 |
| Jun 25, 2025 | 26.71 | 26.71 | 26.67 | 26.68 | 26.53 | -0.04% | 519,206 |
| Jun 24, 2025 | 26.71 | 26.72 | 26.68 | 26.69 | 26.54 | -0.07% | 585,471 |
| Jun 23, 2025 | 26.66 | 26.78 | 26.66 | 26.71 | 26.56 | 0.04% | 520,067 |
| Jun 20, 2025 | 26.67 | 26.70 | 26.64 | 26.70 | 26.55 | 0.26% | 1,034,121 |
| Jun 18, 2025 | 26.68 | 26.69 | 26.63 | 26.63 | 26.48 | -0.11% | 554,893 |
| Jun 17, 2025 | 26.66 | 26.68 | 26.61 | 26.66 | 26.51 | 0.11% | 682,132 |
| Jun 16, 2025 | 26.62 | 26.64 | 26.59 | 26.63 | 26.48 | 0.04% | 490,739 |
| Jun 13, 2025 | 26.62 | 26.63 | 26.59 | 26.62 | 26.47 | -0.04% | 443,314 |
| Jun 12, 2025 | 26.62 | 26.67 | 26.62 | 26.63 | 26.48 | 0.11% | 560,403 |
| Jun 11, 2025 | 26.59 | 26.61 | 26.55 | 26.60 | 26.45 | 0.11% | 551,224 |
| Jun 10, 2025 | 26.59 | 26.59 | 26.54 | 26.57 | 26.42 | - | 845,188 |
| Jun 9, 2025 | 26.49 | 26.58 | 26.49 | 26.57 | 26.42 | 0.23% | 706,199 |
| Jun 6, 2025 | 26.55 | 26.56 | 26.50 | 26.51 | 26.36 | -0.26% | 408,487 |
| Jun 5, 2025 | 26.58 | 26.59 | 26.54 | 26.58 | 26.43 | 0.04% | 576,455 |
| Jun 4, 2025 | 26.57 | 26.61 | 26.52 | 26.57 | 26.42 | 0.15% | 449,070 |
| Jun 3, 2025 | 26.51 | 26.54 | 26.48 | 26.53 | 26.38 | - | 756,454 |
| Jun 2, 2025 | 26.54 | 26.55 | 26.48 | 26.53 | 26.38 | -0.11% | 572,621 |
| May 30, 2025 | 26.55 | 26.61 | 26.52 | 26.56 | 26.41 | -0.30% | 573,537 |
| May 29, 2025 | 26.61 | 26.66 | 26.58 | 26.64 | 26.41 | 0.08% | 739,090 |
| May 28, 2025 | 26.62 | 26.67 | 26.56 | 26.62 | 26.39 | -0.04% | 1,162,099 |
| May 27, 2025 | 26.57 | 26.63 | 26.56 | 26.63 | 26.40 | 0.34% | 679,022 |
| May 23, 2025 | 26.55 | 26.56 | 26.44 | 26.54 | 26.32 | 0.15% | 569,905 |