Skip to main content
Capital Group Municipal Income ETF (CGMU)
NYSEARCA: CGMU · Real-Time Price · USD
27.38
+0.02 (0.07%)
Dec 5, 2025, 4:00 PM EST - Market closed

CGMU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.3827.3827.3527.3827.380.07%717,737
Dec 4, 202527.3427.3727.3327.3627.36-897,850
Dec 3, 202527.3627.3827.3527.3627.360.11%863,380
Dec 2, 202527.3527.3627.3127.3327.33-0.07%806,550
Dec 1, 202527.3427.3827.3327.3527.35-0.11%900,036
Nov 28, 202527.3927.4127.3827.3827.38-0.26%714,815
Nov 26, 202527.4027.4627.4027.4527.380.18%669,669
Nov 25, 202527.4527.4527.4027.4027.33-0.07%799,685
Nov 24, 202527.4327.4427.4127.4227.350.04%591,585
Nov 21, 202527.4427.4427.4127.4127.340.04%536,465
Nov 20, 202527.4027.4327.3927.4027.33-0.07%676,381
Nov 19, 202527.4527.4527.4027.4227.35-745,433
Nov 18, 202527.4127.4427.4127.4227.350.18%574,110
Nov 17, 202527.4127.4327.3727.3727.30-713,796
Nov 14, 202527.4127.4427.3727.3727.30-0.15%650,937
Nov 13, 202527.4327.4327.4127.4127.34-0.04%572,387
Nov 12, 202527.4627.4627.4227.4227.35-0.22%534,838
Nov 11, 202527.4327.4827.4327.4827.410.29%558,844
Nov 10, 202527.3727.4127.3727.4027.330.04%448,573
Nov 7, 202527.3927.4127.3827.3927.32-681,028
Nov 6, 202527.3427.4027.3427.3927.320.18%806,935
Nov 5, 202527.3727.3727.3327.3427.27-0.15%725,451
Nov 4, 202527.3727.4027.3727.3827.310.04%646,533
Nov 3, 202527.4227.4227.3427.3727.30-0.07%811,846
Oct 31, 202527.3527.4027.3027.3927.32-0.22%540,192
Oct 30, 202527.4027.4727.3727.4527.30-721,091
Oct 29, 202527.4727.5627.4527.4527.30-0.15%551,404
Oct 28, 202527.5027.5127.4927.4927.340.07%500,331
Oct 27, 202527.4927.5127.4727.4727.32-0.11%661,029
Oct 24, 202527.5127.5127.4827.5027.35-1,056,647
Oct 23, 202527.4627.5027.4627.5027.35-613,651
Oct 22, 202527.4927.5127.4127.5027.350.11%752,905
Oct 21, 202527.4727.4927.4627.4727.320.18%868,908
Oct 20, 202527.4827.5027.4227.4227.27-0.11%528,828
Oct 17, 202527.4327.4527.4327.4527.300.15%625,823
Oct 16, 202527.4027.4627.3627.4127.260.11%727,964
Oct 15, 202527.3827.4027.3727.3827.230.04%814,844
Oct 14, 202527.3827.4027.3527.3727.22-0.07%482,345
Oct 13, 202527.3527.4127.3327.3927.240.29%609,107
Oct 10, 202527.3327.3427.3027.3127.160.04%471,207
Oct 9, 202527.2727.3627.2527.3027.150.11%628,050
Oct 8, 202527.2727.2927.2627.2727.120.18%693,890
Oct 7, 202527.2627.3127.2227.2227.07-0.04%728,178
Oct 6, 202527.2027.2627.2027.2327.080.07%501,145
Oct 3, 202527.2327.2627.1727.2127.06-0.07%499,558
Oct 2, 202527.2327.2527.2227.2327.080.04%632,635
Oct 1, 202527.2727.2727.2227.2227.07-0.26%901,189
Sep 30, 202527.2127.2927.1727.2927.140.48%1,075,871
Sep 29, 202527.1827.2127.1627.1627.01-0.18%400,176
Sep 26, 202527.2927.2927.2127.2126.99-0.18%382,004
Sep 25, 202527.2727.2827.2527.2627.04-0.15%589,702
Sep 24, 202527.3227.3227.2927.3027.070.07%551,202
Sep 23, 202527.3327.3527.2427.2827.05-0.26%891,976
Sep 22, 202527.3527.3527.3227.3527.120.07%363,047
Sep 19, 202527.3327.3427.3027.3327.10-0.15%728,954
Sep 18, 202527.3227.3827.3027.3727.14-0.07%630,684
Sep 17, 202527.3627.4627.3627.3927.160.15%764,747
Sep 16, 202527.3527.3627.3127.3527.120.07%653,752
Sep 15, 202527.3227.3327.3027.3327.100.26%477,940
Sep 12, 202527.2827.3027.2427.2627.04-701,815
Sep 11, 202527.2527.3027.2427.2627.040.26%816,137
Sep 10, 202527.1327.2227.1327.1926.970.33%516,367
Sep 9, 202527.1127.1627.1027.1026.880.11%699,752
Sep 8, 202527.0527.1327.0427.0726.850.37%822,470
Sep 5, 202526.9727.0126.9126.9726.750.22%890,494
Sep 4, 202526.8626.9126.8426.9126.690.26%651,104
Sep 3, 202526.7626.8426.7626.8426.620.15%620,975
Sep 2, 202526.7526.8026.7226.8026.580.07%1,076,460
Aug 29, 202526.7626.8626.7226.7826.56-0.26%594,010
Aug 28, 202526.8326.8526.8026.8526.56-733,628
Aug 27, 202526.8126.8626.7826.8526.560.07%526,717
Aug 26, 202526.8126.8826.7926.8326.540.07%656,857
Aug 25, 202526.8226.8226.7726.8126.52-0.04%928,957
Aug 22, 202526.8026.8626.7726.8226.530.11%1,071,672
Aug 21, 202526.7826.7926.7626.7926.50-0.07%827,053
Aug 20, 202526.8026.8326.7726.8126.520.07%1,337,945
Aug 19, 202526.8126.8126.7626.7926.500.11%909,950
Aug 18, 202526.7826.8026.7526.7626.47-0.11%1,277,192
Aug 15, 202526.7926.8126.7726.7926.50-0.11%6,311,442
Aug 14, 202526.7826.8726.7826.8226.53-0.04%958,437
Aug 13, 202526.8126.8326.7926.8326.540.07%667,044
Aug 12, 202526.7726.8126.7626.8126.520.11%677,824
Aug 11, 202526.7426.8126.7426.7826.490.07%573,101
Aug 8, 202526.7326.7626.7226.7626.47-920,547
Aug 7, 202526.7226.7926.7226.7626.47-736,932
Aug 6, 202526.7526.7726.7126.7626.47-0.04%591,521
Aug 5, 202526.7526.7726.7326.7726.480.15%666,145
Aug 4, 202526.7426.7826.7226.7326.440.04%692,587
Aug 1, 202526.7326.7626.7026.7226.430.34%1,047,555
Jul 31, 202526.6226.6426.5926.6326.34-0.15%568,816
Jul 30, 202526.6426.7026.6426.6726.30-0.11%525,738
Jul 29, 202526.6626.7126.6426.7026.330.15%908,071
Jul 28, 202526.6626.6626.6226.6626.290.04%1,000,142
Jul 25, 202526.6326.6526.6126.6526.280.11%693,907
Jul 24, 202526.6026.6426.5926.6226.25-0.04%1,186,984
Jul 23, 202526.6426.6426.5926.6326.260.08%1,794,895
Jul 22, 202526.6126.6626.6126.6126.240.04%732,390
Jul 21, 202526.6226.6826.6026.6026.23-0.04%1,091,575
Jul 18, 202526.6126.6526.5826.6126.24-0.06%667,043
Jul 17, 202526.6526.6526.5826.6326.25-0.13%921,701