Capital Group Municipal High-Income ETF (CGHM)
NYSEARCA: CGHM · Real-Time Price · USD
25.46
-0.02 (-0.06%)
Dec 5, 2025, 4:00 PM EST - Market closed
CGHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.46 | 25.46 | 25.44 | 25.46 | 25.46 | -0.06% | 232,769 |
| Dec 4, 2025 | 25.45 | 25.47 | 25.42 | 25.47 | 25.47 | -0.04% | 257,479 |
| Dec 3, 2025 | 25.53 | 25.53 | 25.46 | 25.48 | 25.48 | 0.04% | 294,876 |
| Dec 2, 2025 | 25.44 | 25.51 | 25.43 | 25.47 | 25.47 | -0.16% | 289,194 |
| Dec 1, 2025 | 25.58 | 25.58 | 25.44 | 25.51 | 25.51 | -0.12% | 461,514 |
| Nov 28, 2025 | 25.55 | 25.58 | 25.54 | 25.54 | 25.54 | -0.35% | 211,637 |
| Nov 26, 2025 | 25.62 | 25.63 | 25.56 | 25.63 | 25.55 | 0.16% | 225,587 |
| Nov 25, 2025 | 25.62 | 25.62 | 25.57 | 25.59 | 25.51 | - | 205,036 |
| Nov 24, 2025 | 25.62 | 25.62 | 25.57 | 25.59 | 25.51 | 0.08% | 276,056 |
| Nov 21, 2025 | 25.62 | 25.62 | 25.52 | 25.57 | 25.49 | -0.02% | 180,495 |
| Nov 20, 2025 | 25.60 | 25.60 | 25.53 | 25.58 | 25.50 | 0.12% | 233,745 |
| Nov 19, 2025 | 25.61 | 25.61 | 25.53 | 25.55 | 25.47 | -0.20% | 198,371 |
| Nov 18, 2025 | 25.57 | 25.61 | 25.49 | 25.60 | 25.52 | 0.20% | 229,600 |
| Nov 17, 2025 | 25.53 | 25.58 | 25.53 | 25.55 | 25.47 | 0.22% | 344,553 |
| Nov 14, 2025 | 25.57 | 25.59 | 25.47 | 25.49 | 25.41 | -0.23% | 178,634 |
| Nov 13, 2025 | 25.61 | 25.61 | 25.53 | 25.55 | 25.47 | -0.10% | 170,212 |
| Nov 12, 2025 | 25.63 | 25.63 | 25.55 | 25.58 | 25.50 | -0.29% | 363,585 |
| Nov 11, 2025 | 25.60 | 25.65 | 25.56 | 25.65 | 25.57 | 0.43% | 205,521 |
| Nov 10, 2025 | 25.57 | 25.57 | 25.52 | 25.54 | 25.46 | -0.08% | 364,426 |
| Nov 7, 2025 | 25.58 | 25.58 | 25.52 | 25.56 | 25.48 | 0.20% | 264,351 |
| Nov 6, 2025 | 25.50 | 25.54 | 25.50 | 25.51 | 25.43 | 0.12% | 340,034 |
| Nov 5, 2025 | 25.57 | 25.57 | 25.46 | 25.48 | 25.40 | -0.31% | 179,940 |
| Nov 4, 2025 | 25.55 | 25.56 | 25.51 | 25.56 | 25.48 | 0.24% | 408,474 |
| Nov 3, 2025 | 25.46 | 25.56 | 25.46 | 25.50 | 25.42 | -0.12% | 520,422 |
| Oct 31, 2025 | 25.44 | 25.58 | 25.44 | 25.53 | 25.45 | -0.43% | 280,210 |
| Oct 30, 2025 | 25.66 | 25.66 | 25.52 | 25.64 | 25.46 | 0.04% | 373,785 |
| Oct 29, 2025 | 25.69 | 25.69 | 25.61 | 25.63 | 25.45 | -0.12% | 306,305 |
| Oct 28, 2025 | 25.72 | 25.72 | 25.65 | 25.66 | 25.48 | - | 181,722 |
| Oct 27, 2025 | 25.58 | 25.70 | 25.58 | 25.66 | 25.48 | -0.08% | 394,048 |
| Oct 24, 2025 | 25.70 | 25.70 | 25.65 | 25.68 | 25.50 | 0.08% | 227,021 |
| Oct 23, 2025 | 25.65 | 25.67 | 25.62 | 25.66 | 25.48 | -0.08% | 123,886 |
| Oct 22, 2025 | 25.73 | 25.73 | 25.64 | 25.68 | 25.50 | 0.08% | 285,767 |
| Oct 21, 2025 | 25.67 | 25.67 | 25.62 | 25.66 | 25.48 | 0.04% | 230,386 |
| Oct 20, 2025 | 25.66 | 25.67 | 25.63 | 25.65 | 25.47 | 0.27% | 180,371 |
| Oct 17, 2025 | 25.51 | 25.63 | 25.51 | 25.58 | 25.40 | -0.12% | 286,557 |
| Oct 16, 2025 | 25.60 | 25.61 | 25.52 | 25.61 | 25.43 | 0.23% | 259,414 |
| Oct 15, 2025 | 25.55 | 25.55 | 25.50 | 25.55 | 25.37 | 0.24% | 1,892,196 |
| Oct 14, 2025 | 25.44 | 25.53 | 25.44 | 25.49 | 25.31 | -0.04% | 191,626 |
| Oct 13, 2025 | 25.50 | 25.50 | 25.42 | 25.50 | 25.32 | 0.20% | 374,190 |
| Oct 10, 2025 | 25.46 | 25.46 | 25.39 | 25.45 | 25.27 | 0.32% | 306,534 |
| Oct 9, 2025 | 25.40 | 25.40 | 25.33 | 25.37 | 25.19 | 0.02% | 241,962 |
| Oct 8, 2025 | 25.41 | 25.41 | 25.34 | 25.37 | 25.19 | 0.14% | 184,958 |
| Oct 7, 2025 | 25.37 | 25.37 | 25.30 | 25.33 | 25.15 | - | 318,047 |
| Oct 6, 2025 | 25.36 | 25.36 | 25.27 | 25.33 | 25.15 | -0.08% | 313,771 |
| Oct 3, 2025 | 25.38 | 25.38 | 25.31 | 25.35 | 25.17 | 0.12% | 246,010 |
| Oct 2, 2025 | 25.34 | 25.34 | 25.27 | 25.32 | 25.14 | 0.08% | 352,388 |
| Oct 1, 2025 | 25.33 | 25.34 | 25.30 | 25.30 | 25.12 | 0.04% | 208,901 |
| Sep 30, 2025 | 25.27 | 25.30 | 25.22 | 25.29 | 25.11 | 0.28% | 383,173 |
| Sep 29, 2025 | 25.19 | 25.26 | 25.19 | 25.22 | 25.04 | -0.30% | 347,896 |
| Sep 26, 2025 | 25.38 | 25.38 | 25.27 | 25.30 | 25.04 | - | 315,856 |