Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.4625.4625.4425.4625.46-0.06%232,769
Dec 4, 202525.4525.4725.4225.4725.47-0.04%257,479
Dec 3, 202525.5325.5325.4625.4825.480.04%294,876
Dec 2, 202525.4425.5125.4325.4725.47-0.16%289,194
Dec 1, 202525.5825.5825.4425.5125.51-0.12%461,514
Nov 28, 202525.5525.5825.5425.5425.54-0.35%211,637
Nov 26, 202525.6225.6325.5625.6325.550.16%225,587
Nov 25, 202525.6225.6225.5725.5925.51-205,036
Nov 24, 202525.6225.6225.5725.5925.510.08%276,056
Nov 21, 202525.6225.6225.5225.5725.49-0.02%180,495
Nov 20, 202525.6025.6025.5325.5825.500.12%233,745
Nov 19, 202525.6125.6125.5325.5525.47-0.20%198,371
Nov 18, 202525.5725.6125.4925.6025.520.20%229,600
Nov 17, 202525.5325.5825.5325.5525.470.22%344,553
Nov 14, 202525.5725.5925.4725.4925.41-0.23%178,634
Nov 13, 202525.6125.6125.5325.5525.47-0.10%170,212
Nov 12, 202525.6325.6325.5525.5825.50-0.29%363,585
Nov 11, 202525.6025.6525.5625.6525.570.43%205,521
Nov 10, 202525.5725.5725.5225.5425.46-0.08%364,426
Nov 7, 202525.5825.5825.5225.5625.480.20%264,351
Nov 6, 202525.5025.5425.5025.5125.430.12%340,034
Nov 5, 202525.5725.5725.4625.4825.40-0.31%179,940
Nov 4, 202525.5525.5625.5125.5625.480.24%408,474
Nov 3, 202525.4625.5625.4625.5025.42-0.12%520,422
Oct 31, 202525.4425.5825.4425.5325.45-0.43%280,210
Oct 30, 202525.6625.6625.5225.6425.460.04%373,785
Oct 29, 202525.6925.6925.6125.6325.45-0.12%306,305
Oct 28, 202525.7225.7225.6525.6625.48-181,722
Oct 27, 202525.5825.7025.5825.6625.48-0.08%394,048
Oct 24, 202525.7025.7025.6525.6825.500.08%227,021
Oct 23, 202525.6525.6725.6225.6625.48-0.08%123,886
Oct 22, 202525.7325.7325.6425.6825.500.08%285,767
Oct 21, 202525.6725.6725.6225.6625.480.04%230,386
Oct 20, 202525.6625.6725.6325.6525.470.27%180,371
Oct 17, 202525.5125.6325.5125.5825.40-0.12%286,557
Oct 16, 202525.6025.6125.5225.6125.430.23%259,414
Oct 15, 202525.5525.5525.5025.5525.370.24%1,892,196
Oct 14, 202525.4425.5325.4425.4925.31-0.04%191,626
Oct 13, 202525.5025.5025.4225.5025.320.20%374,190
Oct 10, 202525.4625.4625.3925.4525.270.32%306,534
Oct 9, 202525.4025.4025.3325.3725.190.02%241,962
Oct 8, 202525.4125.4125.3425.3725.190.14%184,958
Oct 7, 202525.3725.3725.3025.3325.15-318,047
Oct 6, 202525.3625.3625.2725.3325.15-0.08%313,771
Oct 3, 202525.3825.3825.3125.3525.170.12%246,010
Oct 2, 202525.3425.3425.2725.3225.140.08%352,388
Oct 1, 202525.3325.3425.3025.3025.120.04%208,901
Sep 30, 202525.2725.3025.2225.2925.110.28%383,173
Sep 29, 202525.1925.2625.1925.2225.04-0.30%347,896
Sep 26, 202525.3825.3825.2725.3025.04-315,856
Sep 25, 202525.3725.3725.2725.3025.04-0.26%298,822
Sep 24, 202525.4225.4225.3425.3625.10-0.04%319,265
Sep 23, 202525.4325.4325.3525.3725.11-0.08%727,790
Sep 22, 202525.3325.4125.3225.3925.13-228,304
Sep 19, 202525.4625.4625.3225.3925.130.04%278,165
Sep 18, 202525.4225.4325.3425.3825.12-0.20%168,562
Sep 17, 202525.4525.4825.3925.4325.170.08%267,476
Sep 16, 202525.3825.4125.3425.4125.150.12%320,852
Sep 15, 202525.3325.3825.3025.3825.120.28%209,415
Sep 12, 202525.2625.3225.2525.3125.050.04%254,923
Sep 11, 202525.2625.3125.2325.3025.040.40%219,957
Sep 10, 202525.1525.2225.0725.2024.940.36%245,197
Sep 9, 202525.1125.1125.0525.1124.850.16%289,834
Sep 8, 202524.9925.0724.9825.0724.810.72%216,445
Sep 5, 202524.8024.9124.8024.8924.640.69%192,790
Sep 4, 202524.6724.7224.6724.7224.470.41%246,666
Sep 3, 202524.5724.6224.5524.6224.370.12%336,055
Sep 2, 202524.6324.6324.5224.5924.34-0.12%499,197
Aug 29, 202524.6224.6224.5824.6224.370.08%307,616
Aug 28, 202524.5924.6424.5724.6024.33-298,515
Aug 27, 202524.5524.6324.5424.6024.33-349,173
Aug 26, 202524.5924.6124.5724.6024.330.12%588,573
Aug 25, 202524.5824.5924.5424.5724.30-0.08%359,845
Aug 22, 202524.4824.6124.4824.5924.320.29%214,100
Aug 21, 202524.4824.5424.4824.5224.25-0.04%371,208
Aug 20, 202524.5524.5524.5024.5324.260.20%191,146
Aug 19, 202524.5824.5824.4824.4824.21-0.08%863,048
Aug 18, 202524.4724.5324.4724.5024.23-0.16%2,356,436
Aug 15, 202524.5624.6124.4924.5424.27-0.02%44,464,382
Aug 14, 202524.6224.6224.5224.5524.28-0.08%286,732
Aug 13, 202524.5424.5724.5224.5724.30-0.08%98,152
Aug 12, 202524.5624.5924.5324.5924.320.08%209,120
Aug 11, 202524.5524.5724.5324.5724.300.14%198,257
Aug 8, 202524.5424.5424.4824.5324.260.04%46,737
Aug 7, 202524.5124.5424.4924.5224.250.12%143,267
Aug 6, 202524.5224.5224.4524.4924.22-0.26%72,375
Aug 5, 202524.5324.5624.5124.5624.290.14%128,889
Aug 4, 202524.5224.5424.4924.5224.250.04%180,409
Aug 1, 202524.4624.5324.4524.5124.240.69%214,204
Jul 31, 202524.3924.3924.3224.3424.08-0.23%118,563
Jul 30, 202524.4424.4424.3824.4024.04-0.29%191,012
Jul 29, 202524.4724.4824.3924.4724.110.37%132,110
Jul 28, 202524.3024.3924.3024.3824.02-0.04%158,264
Jul 25, 202524.3924.4024.3524.3924.030.14%239,472
Jul 24, 202524.3824.3824.3224.3624.000.02%65,031
Jul 23, 202524.4324.4324.3324.3523.99-0.25%224,127
Jul 22, 202524.4124.4224.3724.4124.050.08%188,591
Jul 21, 202524.3524.4424.3524.3924.040.42%221,424
Jul 18, 202524.3324.3424.2924.2923.94-0.33%149,531
Jul 17, 202524.4424.4424.3224.3724.01-0.29%151,870