Capital Group Municipal Income ETF (CGMU)
NYSEARCA: CGMU · Real-Time Price · USD
27.21
-0.01 (-0.02%)
Sep 29, 2025, 2:10 PM EDT - Market open
CGMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 27.29 | 27.29 | 27.21 | 27.21 | 27.21 | -0.18% | 382,004 |
| Sep 25, 2025 | 27.27 | 27.28 | 27.25 | 27.26 | 27.26 | -0.15% | 589,702 |
| Sep 24, 2025 | 27.32 | 27.32 | 27.29 | 27.30 | 27.30 | 0.07% | 551,202 |
| Sep 23, 2025 | 27.33 | 27.35 | 27.24 | 27.28 | 27.28 | -0.26% | 891,976 |
| Sep 22, 2025 | 27.35 | 27.35 | 27.32 | 27.35 | 27.35 | 0.07% | 363,047 |
| Sep 19, 2025 | 27.33 | 27.34 | 27.30 | 27.33 | 27.33 | -0.15% | 728,954 |
| Sep 18, 2025 | 27.32 | 27.38 | 27.30 | 27.37 | 27.37 | -0.07% | 630,684 |
| Sep 17, 2025 | 27.36 | 27.46 | 27.36 | 27.39 | 27.39 | 0.15% | 764,747 |
| Sep 16, 2025 | 27.35 | 27.36 | 27.31 | 27.35 | 27.35 | 0.07% | 653,752 |
| Sep 15, 2025 | 27.32 | 27.33 | 27.30 | 27.33 | 27.33 | 0.26% | 477,940 |
| Sep 12, 2025 | 27.28 | 27.30 | 27.24 | 27.26 | 27.26 | - | 701,815 |
| Sep 11, 2025 | 27.25 | 27.30 | 27.24 | 27.26 | 27.26 | 0.26% | 816,137 |
| Sep 10, 2025 | 27.13 | 27.22 | 27.13 | 27.19 | 27.19 | 0.33% | 516,367 |
| Sep 9, 2025 | 27.11 | 27.16 | 27.10 | 27.10 | 27.10 | 0.11% | 699,752 |
| Sep 8, 2025 | 27.05 | 27.13 | 27.04 | 27.07 | 27.07 | 0.37% | 822,470 |
| Sep 5, 2025 | 26.97 | 27.01 | 26.91 | 26.97 | 26.97 | 0.22% | 890,494 |
| Sep 4, 2025 | 26.86 | 26.91 | 26.84 | 26.91 | 26.91 | 0.26% | 651,104 |
| Sep 3, 2025 | 26.76 | 26.84 | 26.76 | 26.84 | 26.84 | 0.15% | 620,975 |
| Sep 2, 2025 | 26.75 | 26.80 | 26.72 | 26.80 | 26.80 | 0.07% | 1,076,460 |
| Aug 29, 2025 | 26.76 | 26.86 | 26.72 | 26.78 | 26.78 | -0.26% | 594,010 |
| Aug 28, 2025 | 26.83 | 26.85 | 26.80 | 26.85 | 26.78 | - | 733,628 |
| Aug 27, 2025 | 26.81 | 26.86 | 26.78 | 26.85 | 26.78 | 0.07% | 526,717 |
| Aug 26, 2025 | 26.81 | 26.88 | 26.79 | 26.83 | 26.76 | 0.07% | 656,857 |
| Aug 25, 2025 | 26.82 | 26.82 | 26.77 | 26.81 | 26.74 | -0.04% | 928,957 |
| Aug 22, 2025 | 26.80 | 26.86 | 26.77 | 26.82 | 26.75 | 0.11% | 1,071,672 |
| Aug 21, 2025 | 26.78 | 26.79 | 26.76 | 26.79 | 26.72 | -0.07% | 827,053 |
| Aug 20, 2025 | 26.80 | 26.83 | 26.77 | 26.81 | 26.74 | 0.07% | 1,337,945 |
| Aug 19, 2025 | 26.81 | 26.81 | 26.76 | 26.79 | 26.72 | 0.11% | 909,950 |
| Aug 18, 2025 | 26.78 | 26.80 | 26.75 | 26.76 | 26.69 | -0.11% | 1,277,192 |
| Aug 15, 2025 | 26.79 | 26.81 | 26.77 | 26.79 | 26.72 | -0.11% | 6,311,442 |
| Aug 14, 2025 | 26.78 | 26.87 | 26.78 | 26.82 | 26.75 | -0.04% | 958,437 |
| Aug 13, 2025 | 26.81 | 26.83 | 26.79 | 26.83 | 26.76 | 0.07% | 667,044 |
| Aug 12, 2025 | 26.77 | 26.81 | 26.76 | 26.81 | 26.74 | 0.11% | 677,824 |
| Aug 11, 2025 | 26.74 | 26.81 | 26.74 | 26.78 | 26.71 | 0.07% | 573,101 |
| Aug 8, 2025 | 26.73 | 26.76 | 26.72 | 26.76 | 26.69 | - | 920,547 |
| Aug 7, 2025 | 26.72 | 26.79 | 26.72 | 26.76 | 26.69 | - | 736,932 |
| Aug 6, 2025 | 26.75 | 26.77 | 26.71 | 26.76 | 26.69 | -0.04% | 591,521 |
| Aug 5, 2025 | 26.75 | 26.77 | 26.73 | 26.77 | 26.70 | 0.15% | 666,145 |
| Aug 4, 2025 | 26.74 | 26.78 | 26.72 | 26.73 | 26.66 | 0.04% | 692,587 |
| Aug 1, 2025 | 26.73 | 26.76 | 26.70 | 26.72 | 26.65 | 0.34% | 1,047,555 |
| Jul 31, 2025 | 26.62 | 26.64 | 26.59 | 26.63 | 26.56 | -0.15% | 568,816 |
| Jul 30, 2025 | 26.64 | 26.70 | 26.64 | 26.67 | 26.52 | -0.11% | 525,738 |
| Jul 29, 2025 | 26.66 | 26.71 | 26.64 | 26.70 | 26.55 | 0.15% | 908,071 |
| Jul 28, 2025 | 26.66 | 26.66 | 26.62 | 26.66 | 26.51 | 0.04% | 1,000,142 |
| Jul 25, 2025 | 26.63 | 26.65 | 26.61 | 26.65 | 26.50 | 0.11% | 693,907 |
| Jul 24, 2025 | 26.60 | 26.64 | 26.59 | 26.62 | 26.47 | -0.04% | 1,186,984 |
| Jul 23, 2025 | 26.64 | 26.64 | 26.59 | 26.63 | 26.48 | 0.08% | 1,794,895 |
| Jul 22, 2025 | 26.61 | 26.66 | 26.61 | 26.61 | 26.46 | 0.04% | 732,390 |
| Jul 21, 2025 | 26.62 | 26.68 | 26.60 | 26.60 | 26.45 | -0.04% | 1,091,575 |
| Jul 18, 2025 | 26.61 | 26.65 | 26.58 | 26.61 | 26.46 | -0.06% | 667,043 |