Skip to main content
Capital Group Municipal High-Income ETF (CGHM)
NYSEARCA: CGHM · Real-Time Price · USD
25.94
+0.02 (0.08%)
Jun 26, 2026, 4:00 PM EDT - Market closed

CGHM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.9325.9525.8925.9425.940.08%327,163
Jun 25, 202625.9625.9625.8825.9225.920.19%397,962
Jun 24, 202625.8725.9125.8625.8725.870.15%476,803
Jun 23, 202625.8225.8425.8025.8325.83-440,030
Jun 22, 202625.8525.8525.8125.8325.83-0.04%450,412
Jun 18, 202625.7925.8425.7925.8425.840.39%344,636
Jun 17, 202625.7825.8225.7325.7425.74-0.12%549,634
Jun 16, 202625.7625.8025.7525.7725.770.08%359,422
Jun 15, 202625.7725.7825.7225.7525.750.12%262,570
Jun 12, 202625.7325.7325.6625.7225.720.04%292,007
Jun 11, 202625.6525.7325.6525.7125.710.04%494,391
Jun 10, 202625.7525.7525.6525.7025.70-0.12%343,511
Jun 9, 202625.7925.7925.7125.7325.730.04%347,490
Jun 8, 202625.7325.7325.6925.7225.720.08%226,116
Jun 5, 202625.7325.7325.6725.7025.70-0.16%219,339
Jun 4, 202625.7725.7725.7325.7425.740.08%303,408
Jun 3, 202625.7325.7325.6625.7225.72-403,805
Jun 2, 202625.6925.7225.6925.7225.720.19%434,296
Jun 1, 202625.5825.6825.5625.6725.670.04%713,700
May 29, 202625.6225.6725.6125.6625.660.21%325,336
May 28, 202625.5925.7025.5925.6925.610.20%463,669
May 27, 202625.6025.6425.5325.6425.560.27%315,881
May 26, 202625.5325.5725.5225.5725.490.51%428,059
May 22, 202625.4525.4725.4125.4425.360.12%244,634
May 21, 202625.3925.4125.3325.4125.330.08%350,692
May 20, 202625.3825.4025.3225.3925.310.20%425,643
May 19, 202625.4325.4325.2925.3425.26-0.35%517,344
May 18, 202625.4125.4325.4025.4325.350.08%441,032
May 15, 202625.4525.4525.3425.4125.33-0.55%310,054
May 14, 202625.5625.5825.5325.5525.47-0.04%2,758,895
May 13, 202625.5825.5825.5325.5625.48-0.04%247,464
May 12, 202625.6425.6425.5625.5725.49-0.23%180,968
May 11, 202625.6525.6525.6125.6325.550.04%230,239
May 8, 202625.6525.6625.6125.6225.540.04%273,216
May 7, 202625.6125.6325.5925.6125.530.04%308,793
May 6, 202625.6225.6225.5925.6025.520.16%243,441
May 5, 202625.5625.5625.5125.5625.480.16%359,184
May 4, 202625.5225.5625.4925.5225.44-0.12%462,523
May 1, 202625.6125.6125.5325.5525.470.04%543,943
Apr 30, 202625.5825.5825.4525.5425.460.09%363,394
Apr 29, 202625.6825.6825.5825.6125.43-0.16%471,554
Apr 28, 202625.7125.7125.6425.6525.47-0.23%402,252
Apr 27, 202625.7225.7225.6825.7125.530.08%341,801
Apr 24, 202625.6925.7025.6725.6925.51-254,412
Apr 23, 202625.7525.7525.6425.6925.510.08%250,356
Apr 22, 202625.7425.7425.6525.6725.490.08%225,526
Apr 21, 202625.7025.7025.6325.6525.47-0.16%349,591
Apr 20, 202625.6925.7025.6525.6925.510.08%277,660
Apr 17, 202625.6225.6825.6125.6725.490.31%400,296
Apr 16, 202625.6125.6225.5625.5925.41-466,660
Apr 15, 202625.5925.6225.5625.5925.41-0.04%327,049
Apr 14, 202625.6225.6225.5825.6025.42-244,937
Apr 13, 202625.6025.6125.5425.6025.420.12%430,282
Apr 10, 202625.5330.0025.5225.5725.39-0.08%266,729
Apr 9, 202625.5825.6025.5225.5925.410.31%255,813
Apr 8, 202625.6025.6125.5125.5125.330.28%474,083
Apr 7, 202625.4025.4525.3925.4425.260.04%325,273
Apr 6, 202625.3225.4525.3225.4325.250.04%496,101
Apr 2, 202625.3525.4225.3425.4225.240.20%414,275
Apr 1, 202625.4525.4525.3425.3725.200.20%320,121
Mar 31, 202625.2525.3225.2425.3225.150.40%541,183
Mar 30, 202625.2225.2425.1825.2225.050.20%375,862
Mar 27, 202625.2025.2725.1625.2625.000.04%466,960
Mar 26, 202625.3025.3025.2425.2524.99-0.28%338,026
Mar 25, 202625.3225.3225.2725.3225.060.24%526,296
Mar 24, 202625.3725.3725.2225.2625.00-0.55%332,238
Mar 23, 202625.4125.4225.3525.4025.140.20%355,134
Mar 20, 202625.5725.5725.3425.3525.09-1.09%392,071
Mar 19, 202625.5825.6325.4725.6325.360.12%421,409
Mar 18, 202625.6625.6625.5725.6025.33-0.08%314,213
Mar 17, 202625.6225.6525.5925.6225.350.08%742,631
Mar 16, 202625.6725.6725.5825.6025.330.04%241,641
Mar 13, 202625.5825.6025.5425.5925.320.24%400,917
Mar 12, 202625.6225.6225.5025.5325.26-0.35%280,827
Mar 11, 202625.6925.6925.5925.6225.35-0.19%291,744
Mar 10, 202625.7125.7125.6425.6725.40-0.08%189,219
Mar 9, 202625.6825.7025.6425.6925.42-0.04%444,804
Mar 6, 202625.6625.7025.6225.7025.43-0.04%287,295
Mar 5, 202625.7125.7125.6425.7125.44-339,991
Mar 4, 202625.6625.7325.6525.7125.44-313,086
Mar 3, 202625.7925.7925.6625.7125.44-0.54%580,576
Mar 2, 202625.9025.9025.8225.8525.58-0.23%455,918
Feb 27, 202625.9625.9625.8725.9125.640.15%409,761
Feb 26, 202625.9625.9825.9425.9725.600.12%419,624
Feb 25, 202625.9625.9625.8925.9425.570.12%313,849
Feb 24, 202625.8925.9225.8825.9125.540.08%483,153
Feb 23, 202625.9125.9125.8725.8925.520.04%331,626
Feb 20, 202625.8925.8925.8325.8825.510.12%299,812
Feb 19, 202625.8725.8725.8325.8525.480.04%439,008
Feb 18, 202625.8925.8925.8225.8425.47-0.04%378,899
Feb 17, 202625.8625.8625.8325.8525.480.04%455,272
Feb 13, 202625.8325.8425.8025.8425.470.19%425,492
Feb 12, 202625.7525.7925.7325.7925.420.23%427,390
Feb 11, 202625.7425.7425.6825.7325.37-0.08%279,292
Feb 10, 202625.7625.7825.7525.7525.390.27%446,370
Feb 9, 202625.6625.7125.6625.6825.320.08%439,374
Feb 6, 202625.6825.6925.6425.6625.30-0.10%267,861
Feb 5, 202625.6925.7025.6525.6925.320.14%445,334
Feb 4, 202625.6425.6525.5925.6525.290.12%322,341
Feb 3, 202625.6225.6325.5825.6225.260.08%505,501