Skip to main content
Capital Group Municipal High-Income ETF (CGHM)
NYSEARCA: CGHM · Real-Time Price · USD
25.71
0.00 (0.00%)
Mar 5, 2026, 4:00 PM EST - Market closed

CGHM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.7125.7125.6425.7125.71-339,991
Mar 4, 202625.6625.7325.6525.7125.71-313,086
Mar 3, 202625.7925.7925.6625.7125.71-0.54%580,576
Mar 2, 202625.9025.9025.8225.8525.85-0.23%455,918
Feb 27, 202625.9625.9625.8725.9125.91-0.23%409,761
Feb 26, 202625.9625.9825.9425.9725.870.12%419,624
Feb 25, 202625.9625.9625.8925.9425.840.12%313,849
Feb 24, 202625.8925.9225.8825.9125.810.08%483,153
Feb 23, 202625.9125.9125.8725.8925.790.04%331,626
Feb 20, 202625.8925.8925.8325.8825.780.12%299,812
Feb 19, 202625.8725.8725.8325.8525.750.04%439,008
Feb 18, 202625.8925.8925.8225.8425.74-0.04%378,899
Feb 17, 202625.8625.8625.8325.8525.750.04%455,272
Feb 13, 202625.8325.8425.8025.8425.740.19%425,492
Feb 12, 202625.7525.7925.7325.7925.690.23%427,390
Feb 11, 202625.7425.7425.6825.7325.63-0.08%279,292
Feb 10, 202625.7625.7825.7525.7525.650.27%446,370
Feb 9, 202625.6625.7125.6625.6825.580.08%439,374
Feb 6, 202625.6825.6925.6425.6625.56-0.10%267,861
Feb 5, 202625.6925.7025.6525.6925.590.14%445,334
Feb 4, 202625.6425.6525.5925.6525.550.12%322,341
Feb 3, 202625.6225.6325.5825.6225.520.08%505,501
Feb 2, 202625.6225.6225.5825.6025.500.31%663,141
Jan 30, 202625.5925.5925.5225.5225.42-0.27%485,362
Jan 29, 202625.6325.6325.5625.5925.43-0.14%209,025
Jan 28, 202625.6125.6325.5825.6325.460.02%424,653
Jan 27, 202625.6825.6825.6025.6225.460.08%407,109
Jan 26, 202625.6125.6125.5725.6025.440.10%247,911
Jan 23, 202625.5725.5925.5225.5825.420.06%352,943
Jan 22, 202625.7025.7025.5325.5625.40-0.04%510,180
Jan 21, 202625.5625.5825.5025.5725.410.04%603,893
Jan 20, 202625.5925.5925.5025.5625.40-0.27%2,757,284
Jan 16, 202625.6525.6525.6225.6325.47-0.08%399,774
Jan 15, 202625.6625.6625.6125.6525.490.06%369,838
Jan 14, 202625.6425.6525.6225.6425.470.08%313,138
Jan 13, 202625.6725.6725.5925.6225.450.02%253,729
Jan 12, 202625.5525.6225.5525.6125.45-0.04%490,849
Jan 9, 202625.6125.6225.5725.6225.460.12%357,871
Jan 8, 202625.6225.6225.5625.5925.43-0.08%446,551
Jan 7, 202625.5625.6225.5625.6125.450.27%467,433
Jan 6, 202625.5825.5825.4725.5425.380.16%349,338
Jan 5, 202625.4525.5125.4525.5025.340.12%346,321
Jan 2, 202625.5125.5125.4625.4725.31-0.04%252,190
Dec 31, 202525.4425.4925.4425.4825.320.12%652,136
Dec 30, 202525.4525.4625.4225.4525.29-234,483
Dec 29, 202525.4525.4525.3925.4525.290.12%338,749
Dec 26, 202525.4425.4525.4025.4225.26-0.04%582,341
Dec 24, 202525.4225.4325.3925.4325.27-0.39%185,453
Dec 23, 202525.4625.5425.4625.5325.26-0.04%496,067
Dec 22, 202525.5425.5425.5125.5425.270.08%682,845
Dec 19, 202525.5125.5325.4925.5225.25-378,649
Dec 18, 202525.5225.5525.4925.5225.25-0.04%572,446
Dec 17, 202525.5325.5325.4925.5325.26-463,639
Dec 16, 202525.5125.5325.4725.5325.260.16%263,719
Dec 15, 202525.4625.5025.4525.4925.220.08%267,834
Dec 12, 202525.5025.5025.4225.4725.20-0.16%315,444
Dec 11, 202525.5225.5225.4725.5125.240.16%345,581
Dec 10, 202525.4925.4925.4325.4725.200.08%234,655
Dec 9, 202525.5025.5025.4425.4525.18-0.04%224,821
Dec 8, 202525.4925.4925.4425.4625.190.02%201,549
Dec 5, 202525.4625.4625.4425.4625.18-0.06%232,769
Dec 4, 202525.4525.4725.4225.4725.20-0.04%257,479
Dec 3, 202525.5325.5325.4625.4825.210.04%294,876
Dec 2, 202525.4425.5125.4325.4725.20-0.16%289,194
Dec 1, 202525.5825.5825.4425.5125.24-0.12%461,514
Nov 28, 202525.5525.5825.5425.5425.27-0.35%211,639
Nov 26, 202525.6225.6325.5625.6325.280.16%225,587
Nov 25, 202525.6225.6225.5725.5925.24-205,036
Nov 24, 202525.6225.6225.5725.5925.240.08%276,056
Nov 21, 202525.6225.6225.5225.5725.22-0.02%180,495
Nov 20, 202525.6025.6025.5325.5825.220.12%233,745
Nov 19, 202525.6125.6125.5325.5525.19-0.20%198,371
Nov 18, 202525.5725.6125.4925.6025.240.20%229,600
Nov 17, 202525.5325.5825.5325.5525.190.22%344,553
Nov 14, 202525.5725.5925.4725.4925.14-0.23%178,634
Nov 13, 202525.6125.6125.5325.5525.20-0.10%170,212
Nov 12, 202525.6325.6325.5525.5825.22-0.29%363,585
Nov 11, 202525.6025.6525.5625.6525.300.43%205,521
Nov 10, 202525.5725.5725.5225.5425.19-0.08%364,426
Nov 7, 202525.5825.5825.5225.5625.210.20%264,351
Nov 6, 202525.5025.5425.5025.5125.160.12%340,034
Nov 5, 202525.5725.5725.4625.4825.13-0.31%179,940
Nov 4, 202525.5525.5625.5125.5625.210.24%408,474
Nov 3, 202525.4625.5625.4625.5025.15-0.12%520,422
Oct 31, 202525.4425.5825.4425.5325.18-0.43%280,210
Oct 30, 202525.6625.6625.5225.6425.190.04%373,785
Oct 29, 202525.6925.6925.6125.6325.18-0.12%306,305
Oct 28, 202525.7225.7225.6525.6625.21-181,722
Oct 27, 202525.5825.7025.5825.6625.21-0.08%394,048
Oct 24, 202525.7025.7025.6525.6825.230.08%227,021
Oct 23, 202525.6525.6725.6225.6625.21-0.08%123,886
Oct 22, 202525.7325.7325.6425.6825.230.08%285,767
Oct 21, 202525.6725.6725.6225.6625.210.04%230,386
Oct 20, 202525.6625.6725.6325.6525.200.27%180,371
Oct 17, 202525.5125.6325.5125.5825.13-0.12%286,557
Oct 16, 202525.6025.6125.5225.6125.160.23%259,414
Oct 15, 202525.5525.5525.5025.5525.100.24%1,892,196
Oct 14, 202525.4425.5325.4425.4925.04-0.04%191,626
Oct 13, 202525.5025.5025.4225.5025.050.20%374,190
Oct 10, 202525.4625.4625.3925.4525.000.32%306,534