Capital Group Municipal Income ETF (CGMU)
NYSEARCA: CGMU · Real-Time Price · USD
26.56
-0.04 (-0.15%)
May 12, 2025, 4:00 PM - Market closed
CGMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 26.55 | 26.56 | 26.49 | 26.56 | 26.56 | -0.15% | 375,782 |
| May 9, 2025 | 26.57 | 26.60 | 26.55 | 26.60 | 26.60 | 0.11% | 724,683 |
| May 8, 2025 | 26.57 | 26.60 | 26.56 | 26.57 | 26.57 | -0.11% | 679,359 |
| May 7, 2025 | 26.56 | 26.62 | 26.55 | 26.60 | 26.60 | 0.08% | 472,409 |
| May 6, 2025 | 26.50 | 26.58 | 26.50 | 26.58 | 26.58 | 0.45% | 545,615 |
| May 5, 2025 | 26.50 | 26.53 | 26.46 | 26.46 | 26.46 | -0.26% | 369,836 |
| May 2, 2025 | 26.51 | 26.56 | 26.51 | 26.53 | 26.53 | -0.19% | 484,845 |
| May 1, 2025 | 26.60 | 26.62 | 26.54 | 26.58 | 26.58 | -0.08% | 901,368 |
| Apr 30, 2025 | 26.48 | 26.60 | 26.48 | 26.60 | 26.60 | -0.08% | 1,831,909 |
| Apr 29, 2025 | 26.55 | 26.62 | 26.54 | 26.62 | 26.54 | 0.30% | 574,020 |
| Apr 28, 2025 | 26.52 | 26.54 | 26.48 | 26.54 | 26.46 | 0.04% | 593,531 |
| Apr 25, 2025 | 26.52 | 26.54 | 26.45 | 26.53 | 26.45 | 0.45% | 643,139 |
| Apr 24, 2025 | 26.39 | 26.50 | 26.39 | 26.41 | 26.33 | 0.30% | 803,478 |
| Apr 23, 2025 | 26.42 | 26.54 | 26.33 | 26.33 | 26.25 | 0.15% | 693,734 |
| Apr 22, 2025 | 26.32 | 26.34 | 26.22 | 26.29 | 26.21 | -0.08% | 832,158 |
| Apr 21, 2025 | 26.42 | 26.43 | 26.28 | 26.31 | 26.23 | -0.34% | 839,492 |
| Apr 17, 2025 | 26.36 | 26.41 | 26.33 | 26.40 | 26.32 | 0.08% | 801,900 |
| Apr 16, 2025 | 26.33 | 26.42 | 26.31 | 26.38 | 26.30 | 0.04% | 803,358 |
| Apr 15, 2025 | 26.35 | 26.39 | 26.34 | 26.37 | 26.29 | 0.19% | 860,761 |
| Apr 14, 2025 | 26.36 | 26.36 | 26.28 | 26.32 | 26.24 | 0.46% | 1,162,869 |
| Apr 11, 2025 | 26.22 | 26.22 | 25.92 | 26.20 | 26.12 | -0.61% | 1,334,640 |
| Apr 10, 2025 | 26.42 | 26.64 | 26.30 | 26.36 | 26.28 | -0.34% | 1,233,745 |
| Apr 9, 2025 | 25.87 | 26.45 | 25.83 | 26.45 | 26.37 | 0.76% | 1,550,996 |
| Apr 8, 2025 | 26.49 | 26.58 | 26.22 | 26.25 | 26.17 | -1.20% | 1,236,891 |
| Apr 7, 2025 | 26.80 | 27.14 | 26.56 | 26.57 | 26.49 | -1.34% | 1,045,162 |
| Apr 4, 2025 | 27.11 | 27.16 | 26.92 | 26.93 | 26.85 | -0.15% | 625,393 |
| Apr 3, 2025 | 27.05 | 27.05 | 26.95 | 26.97 | 26.89 | 0.48% | 479,276 |
| Apr 2, 2025 | 26.93 | 26.93 | 26.82 | 26.84 | 26.76 | -0.19% | 470,461 |
| Apr 1, 2025 | 26.88 | 26.93 | 26.87 | 26.89 | 26.81 | 0.26% | 741,448 |
| Mar 31, 2025 | 26.80 | 26.83 | 26.77 | 26.82 | 26.74 | 0.22% | 694,016 |
| Mar 28, 2025 | 26.74 | 26.78 | 26.72 | 26.76 | 26.68 | 0.04% | 830,009 |
| Mar 27, 2025 | 26.80 | 26.84 | 26.71 | 26.75 | 26.59 | -0.07% | 434,103 |
| Mar 26, 2025 | 26.89 | 26.89 | 26.77 | 26.77 | 26.61 | -0.45% | 298,016 |
| Mar 25, 2025 | 26.92 | 26.93 | 26.89 | 26.89 | 26.73 | -0.07% | 226,426 |
| Mar 24, 2025 | 26.98 | 26.98 | 26.88 | 26.91 | 26.75 | -0.30% | 330,560 |
| Mar 21, 2025 | 27.02 | 27.03 | 26.95 | 26.99 | 26.83 | 0.04% | 325,981 |
| Mar 20, 2025 | 27.05 | 27.06 | 26.98 | 26.98 | 26.82 | 0.04% | 381,751 |
| Mar 19, 2025 | 26.96 | 27.00 | 26.90 | 26.97 | 26.81 | -0.07% | 351,822 |
| Mar 18, 2025 | 26.99 | 27.01 | 26.97 | 26.99 | 26.83 | - | 363,732 |
| Mar 17, 2025 | 27.02 | 27.02 | 26.97 | 26.99 | 26.83 | 0.07% | 717,125 |
| Mar 14, 2025 | 26.97 | 27.00 | 26.96 | 26.97 | 26.81 | -0.11% | 379,992 |
| Mar 13, 2025 | 27.02 | 27.02 | 26.91 | 27.00 | 26.84 | -0.07% | 371,139 |
| Mar 12, 2025 | 27.09 | 27.09 | 26.99 | 27.02 | 26.86 | -0.30% | 426,665 |
| Mar 11, 2025 | 27.16 | 27.19 | 27.09 | 27.10 | 26.94 | -0.37% | 569,333 |
| Mar 10, 2025 | 27.20 | 27.23 | 27.16 | 27.20 | 27.04 | 0.15% | 722,343 |
| Mar 7, 2025 | 27.18 | 27.18 | 27.07 | 27.16 | 27.00 | 0.11% | 418,868 |
| Mar 6, 2025 | 27.18 | 27.21 | 27.12 | 27.13 | 26.97 | -0.18% | 471,505 |
| Mar 5, 2025 | 27.20 | 27.22 | 27.14 | 27.18 | 27.02 | -0.07% | 442,220 |
| Mar 4, 2025 | 27.27 | 27.27 | 27.17 | 27.20 | 27.04 | -0.22% | 587,617 |
| Mar 3, 2025 | 27.25 | 27.26 | 27.21 | 27.26 | 27.10 | - | 477,124 |