Skip to main content
Capital Group Municipal Income ETF (CGMU)
NYSEARCA: CGMU · Real-Time Price · USD
27.18
+0.04 (0.15%)
Feb 21, 2025, 4:00 PM EST - Market closed

CGMU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202527.1327.2227.1327.1827.180.15%1,283,839
Feb 20, 202527.1327.1527.1127.1427.140.11%293,964
Feb 19, 202527.0827.1127.0327.1127.110.15%511,298
Feb 18, 202527.0827.1027.0627.0727.07-0.04%565,475
Feb 14, 202527.1227.1327.0427.0827.080.04%717,917
Feb 13, 202527.0927.0927.0227.0727.070.15%403,503
Feb 12, 202527.0427.0426.9627.0327.03-0.33%288,121
Feb 11, 202527.1427.1427.0927.1227.12-0.11%786,785
Feb 10, 202527.1627.1627.1227.1527.150.11%434,516
Feb 7, 202527.1327.1427.1027.1227.12-0.11%452,263
Feb 6, 202527.1627.1627.1427.1527.15-433,264
Feb 5, 202527.1227.1727.1227.1527.150.26%549,973
Feb 4, 202527.0527.0827.0327.0827.080.07%800,216
Feb 3, 202527.1827.1827.0327.0627.060.04%711,967
Jan 31, 202527.0427.0927.0127.0527.05-0.07%421,482
Jan 30, 202527.0827.1127.0727.0727.01-436,383
Jan 29, 202527.0827.0827.0327.0727.01-0.18%382,912
Jan 28, 202527.0827.1227.0527.1227.060.15%601,525
Jan 27, 202527.0527.1027.0127.0827.020.48%685,559
Jan 24, 202526.7926.9826.7926.9526.890.15%345,361
Jan 23, 202526.9226.9226.8826.9126.85-455,715
Jan 22, 202526.9326.9526.9026.9126.85-0.07%930,566
Jan 21, 202526.9826.9826.9126.9326.87-282,723
Jan 17, 202526.9026.9326.8926.9326.870.34%389,747
Jan 16, 202526.8426.8826.8126.8426.78-0.07%680,494
Jan 15, 202526.8526.8626.8226.8626.800.30%536,673
Jan 14, 202526.8326.8326.7326.7826.72-0.04%390,603
Jan 13, 202526.8526.8526.7526.7926.73-0.15%378,890
Jan 10, 202526.9626.9626.8126.8326.77-0.26%1,040,023
Jan 8, 202526.9326.9426.8726.9026.84-0.15%377,380
Jan 7, 202527.0127.0126.9326.9426.88-0.19%771,513
Jan 6, 202526.9727.0126.9626.9926.930.11%641,748
Jan 3, 202526.9926.9926.9526.9626.900.07%193,008
Jan 2, 202526.9526.9826.9326.9426.880.07%432,708
Dec 31, 202426.9126.9626.9126.9226.860.07%609,735
Dec 30, 202426.9126.9226.8826.9026.840.11%1,172,151
Dec 27, 202426.8626.9026.8326.8726.81-503,552
Dec 26, 202426.8626.8926.8426.8726.81-1,187,446
Dec 24, 202426.8926.8926.8226.8726.81-0.33%385,144
Dec 23, 202426.9526.9826.9426.9626.80-0.07%1,192,121
Dec 20, 202426.9226.9926.9226.9826.820.33%446,137
Dec 19, 202427.0127.0126.8726.8926.74-0.63%631,658
Dec 18, 202427.1627.1627.0327.0626.90-0.33%437,507
Dec 17, 202427.2127.2127.1327.1526.99-0.26%286,029
Dec 16, 202427.2127.2327.1927.2227.060.07%398,236
Dec 13, 202427.2127.2127.1527.2027.04-0.18%286,609
Dec 12, 202427.3227.3227.2027.2527.09-0.22%216,618
Dec 11, 202427.3927.3927.3127.3127.15-0.18%534,038
Dec 10, 202427.3627.3627.3427.3627.20-0.04%255,483
Dec 9, 202427.3827.4127.3627.3727.21-0.11%393,472
Dec 6, 202427.4027.4227.3627.4027.240.15%505,406
Dec 5, 202427.3527.3727.3327.3627.20-0.04%290,176
Dec 4, 202427.3027.3727.2927.3727.210.29%375,000
Dec 3, 202427.3227.3427.2927.2927.13-0.15%504,646
Dec 2, 202427.3327.3327.2827.3327.170.18%453,344
Nov 29, 202427.3027.3027.2527.2827.12-0.04%151,807
Nov 27, 202427.3127.3127.2727.2927.070.11%544,647
Nov 26, 202427.2227.2627.1927.2627.040.07%311,874
Nov 25, 202427.2327.2627.2127.2427.020.26%387,686
Nov 22, 202427.2127.2127.1527.1726.95-0.04%269,108
Nov 21, 202427.1727.1927.1327.1826.960.04%270,635
Nov 20, 202427.1627.2127.1227.1726.95-0.04%316,916
Nov 19, 202427.1927.2027.1527.1826.960.11%485,708
Nov 18, 202427.1427.1627.1327.1526.93-409,702
Nov 15, 202427.1227.1527.0827.1526.930.15%661,843
Nov 14, 202427.1127.1527.0927.1126.89-469,136
Nov 13, 202427.1527.1527.0927.1126.890.15%569,273
Nov 12, 202427.1327.1427.0427.0726.85-0.29%440,933
Nov 11, 202427.1227.1527.1027.1526.930.07%193,357
Nov 8, 202427.0227.1527.0127.1326.910.67%677,103
Nov 7, 202426.9026.9626.8726.9526.730.75%426,035
Nov 6, 202426.9326.9326.7426.7526.53-1.40%708,397
Nov 5, 202427.0927.1327.0627.1326.910.15%425,633
Nov 4, 202427.1127.1127.0727.0926.870.26%708,412
Nov 1, 202427.0927.0927.0127.0226.80-533,569
Oct 31, 202427.0427.0527.0027.0226.80-0.30%406,051
Oct 30, 202427.1127.1527.1027.1026.79-500,847
Oct 29, 202427.1027.1327.0527.1026.79-0.07%375,896
Oct 28, 202427.1527.1627.1227.1226.81-0.04%416,800
Oct 25, 202427.1327.1727.1127.1326.820.18%334,261
Oct 24, 202427.2127.2127.0527.0826.770.04%368,623
Oct 23, 202427.1627.1627.0327.0726.76-0.51%543,803
Oct 22, 202427.2927.2927.2127.2126.90-0.15%365,337
Oct 21, 202427.3527.3527.2527.2526.94-0.37%226,559
Oct 18, 202427.3727.3827.3527.3527.040.07%422,435
Oct 17, 202427.3527.3527.3227.3327.02-0.18%243,146
Oct 16, 202427.4027.4027.3627.3827.070.11%336,571
Oct 15, 202427.3427.3627.3327.3527.040.20%251,938
Oct 14, 202427.3127.3127.2727.3026.99-0.13%255,538
Oct 11, 202427.3427.3427.3227.3327.020.04%174,430
Oct 10, 202427.3427.3627.3027.3227.01-0.05%507,939
Oct 9, 202427.4027.4027.3127.3427.03-0.16%400,031
Oct 8, 202427.3727.3827.3327.3827.070.15%277,362
Oct 7, 202427.3527.3727.3427.3427.03-0.29%247,004
Oct 4, 202427.4327.4527.3927.4227.11-0.25%296,253
Oct 3, 202427.5327.5327.4727.4927.18-0.07%363,968
Oct 2, 202427.5027.5327.4727.5127.20-474,275
Oct 1, 202427.4927.5427.4727.5127.200.18%410,950
Sep 30, 202427.4927.4927.4527.4627.15-0.04%761,778
Sep 27, 202427.4427.4827.4427.4727.16-302,612