Skip to main content
Capital Group Municipal High-Income ETF (CGHM)
NYSEARCA: CGHM · Real-Time Price · USD
25.65
-0.06 (-0.23%)
At close: Apr 28, 2026, 4:00 PM EDT
25.65
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

CGHM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.7125.7125.6425.6525.65-0.23%402,252
Apr 27, 202625.7225.7225.6825.7125.710.08%341,801
Apr 24, 202625.6925.7025.6725.6925.69-254,412
Apr 23, 202625.7525.7525.6425.6925.690.08%225,356
Apr 22, 202625.7425.7425.6525.6725.670.08%225,526
Apr 21, 202625.7025.7025.6325.6525.65-0.16%349,591
Apr 20, 202625.6925.7025.6525.6925.690.08%277,660
Apr 17, 202625.6225.6825.6125.6725.670.31%400,296
Apr 16, 202625.6125.6225.5625.5925.59-466,660
Apr 15, 202625.5925.6225.5625.5925.59-0.04%327,049
Apr 14, 202625.6225.6225.5825.6025.60-244,937
Apr 13, 202625.6025.6125.5425.6025.600.12%430,282
Apr 10, 202625.5330.0025.5225.5725.57-0.08%266,701
Apr 9, 202625.5825.6025.5225.5925.590.31%255,813
Apr 8, 202625.6025.6125.5125.5125.510.28%474,083
Apr 7, 202625.4025.4525.3925.4425.440.04%325,273
Apr 6, 202625.3225.4525.3225.4325.430.04%496,101
Apr 2, 202625.3525.4225.3425.4225.420.20%414,275
Apr 1, 202625.4525.4525.3425.3725.370.20%319,121
Mar 31, 202625.2525.3225.2425.3225.320.40%541,183
Mar 30, 202625.2225.2425.1825.2225.22-0.16%375,862
Mar 27, 202625.2025.2725.1625.2625.170.04%466,960
Mar 26, 202625.3025.3025.2425.2525.16-0.28%338,026
Mar 25, 202625.3225.3225.2725.3225.230.24%526,296
Mar 24, 202625.3725.3725.2225.2625.17-0.55%332,238
Mar 23, 202625.4125.4225.3525.4025.310.20%355,134
Mar 20, 202625.5725.5725.3425.3525.26-1.09%392,071
Mar 19, 202625.5825.6325.4725.6325.540.12%421,409
Mar 18, 202625.6625.6625.5725.6025.51-0.08%314,213
Mar 17, 202625.6225.6525.5925.6225.530.08%742,631
Mar 16, 202625.6725.6725.5825.6025.510.04%241,641
Mar 13, 202625.5825.6025.5425.5925.500.24%400,917
Mar 12, 202625.6225.6225.5025.5325.44-0.35%280,827
Mar 11, 202625.6925.6925.5925.6225.53-0.19%291,744
Mar 10, 202625.7125.7125.6425.6725.58-0.08%189,219
Mar 9, 202625.6825.7025.6425.6925.60-0.04%444,804
Mar 6, 202625.6625.7025.6225.7025.61-0.04%287,295
Mar 5, 202625.7125.7125.6425.7125.62-339,991
Mar 4, 202625.6625.7325.6525.7125.62-313,086
Mar 3, 202625.7925.7925.6625.7125.62-0.54%580,576
Mar 2, 202625.9025.9025.8225.8525.76-0.23%455,918
Feb 27, 202625.9625.9625.8725.9125.82-0.23%409,761
Feb 26, 202625.9625.9825.9425.9725.780.12%419,624
Feb 25, 202625.9625.9625.8925.9425.750.12%313,849
Feb 24, 202625.8925.9225.8825.9125.720.08%483,153
Feb 23, 202625.9125.9125.8725.8925.700.04%331,626
Feb 20, 202625.8925.8925.8325.8825.690.12%299,812
Feb 19, 202625.8725.8725.8325.8525.660.04%439,008
Feb 18, 202625.8925.8925.8225.8425.65-0.04%378,899
Feb 17, 202625.8625.8625.8325.8525.660.04%455,272
Feb 13, 202625.8325.8425.8025.8425.650.19%425,492
Feb 12, 202625.7525.7925.7325.7925.600.23%427,390
Feb 11, 202625.7425.7425.6825.7325.54-0.08%279,292
Feb 10, 202625.7625.7825.7525.7525.560.27%446,370
Feb 9, 202625.6625.7125.6625.6825.490.08%439,374
Feb 6, 202625.6825.6925.6425.6625.47-0.10%267,861
Feb 5, 202625.6925.7025.6525.6925.500.14%445,334
Feb 4, 202625.6425.6525.5925.6525.460.12%322,341
Feb 3, 202625.6225.6325.5825.6225.430.08%505,501
Feb 2, 202625.6225.6225.5825.6025.410.31%663,141
Jan 30, 202625.5925.5925.5225.5225.33-0.27%485,362
Jan 29, 202625.6325.6325.5625.5925.34-0.14%209,025
Jan 28, 202625.6125.6325.5825.6325.370.02%424,653
Jan 27, 202625.6825.6825.6025.6225.370.08%407,109
Jan 26, 202625.6125.6125.5725.6025.350.10%247,911
Jan 23, 202625.5725.5925.5225.5825.330.06%352,943
Jan 22, 202625.7025.7025.5325.5625.31-0.04%510,180
Jan 21, 202625.5625.5825.5025.5725.320.04%603,893
Jan 20, 202625.5925.5925.5025.5625.31-0.27%2,757,284
Jan 16, 202625.6525.6525.6225.6325.38-0.08%399,774
Jan 15, 202625.6625.6625.6125.6525.400.06%369,838
Jan 14, 202625.6425.6525.6225.6425.380.08%313,138
Jan 13, 202625.6725.6725.5925.6225.360.02%253,729
Jan 12, 202625.5525.6225.5525.6125.36-0.04%490,849
Jan 9, 202625.6125.6225.5725.6225.370.12%357,871
Jan 8, 202625.6225.6225.5625.5925.34-0.08%446,551
Jan 7, 202625.5625.6225.5625.6125.360.27%467,433
Jan 6, 202625.5825.5825.4725.5425.290.16%349,338
Jan 5, 202625.4525.5125.4525.5025.250.12%346,321
Jan 2, 202625.5125.5125.4625.4725.22-0.04%252,190
Dec 31, 202525.4425.4925.4425.4825.230.12%652,136
Dec 30, 202525.4525.4625.4225.4525.20-234,483
Dec 29, 202525.4525.4525.3925.4525.200.12%338,749
Dec 26, 202525.4425.4525.4025.4225.17-0.04%582,341
Dec 24, 202525.4225.4325.3925.4325.18-0.39%185,453
Dec 23, 202525.4625.5425.4625.5325.17-0.04%496,067
Dec 22, 202525.5425.5425.5125.5425.180.08%682,845
Dec 19, 202525.5125.5325.4925.5225.16-378,649
Dec 18, 202525.5225.5525.4925.5225.16-0.04%572,446
Dec 17, 202525.5325.5325.4925.5325.17-463,639
Dec 16, 202525.5125.5325.4725.5325.170.16%263,719
Dec 15, 202525.4625.5025.4525.4925.130.08%267,834
Dec 12, 202525.5025.5025.4225.4725.11-0.16%315,444
Dec 11, 202525.5225.5225.4725.5125.150.16%345,581
Dec 10, 202525.4925.4925.4325.4725.110.08%234,655
Dec 9, 202525.5025.5025.4425.4525.09-0.04%224,821
Dec 8, 202525.4925.4925.4425.4625.100.02%201,549
Dec 5, 202525.4625.4625.4425.4625.09-0.06%232,769
Dec 4, 202525.4525.4725.4225.4725.11-0.04%257,479
Dec 3, 202525.5325.5325.4625.4825.120.04%294,876