MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CGHM — Capital Group Municipal High-Income ETF
NYSE ArcaCapital Group Municipal High-Income ETF
$24.08
-0.04(-0.17%)
- O
- 24.33
- H
- 24.34
- L
- 24.07
- V
- 6.21M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.08
Period Return-0.5%
Period High$30.00
Period Low$23.81
Avg Daily Volume506.0K
Total Trading Days365
CGHM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.33 | $24.34 | $24.07 | $24.08 | $-0.04 | -0.17% | 6,210,806 | $24.21 | $24.07 $24.34 |
| Oct 1, 2026 | $24.07 | $24.24 | $24.05 | $24.12 | +$0.05 | +0.21% | 1,741,388 | $24.14 | $24.05 $24.24 |
| Sep 30, 2026 | $23.95 | $24.15 | $23.95 | $24.07 | +$0.18 | +0.75% | 2,019,865 | $24.09 | $23.95 $24.15 |
| Sep 29, 2026 | $23.98 | $24.11 | $23.81 | $23.89 | $-0.17 | -0.71% | 1,364,114 | $23.87 | $23.81 $24.11 |
| Sep 28, 2026 | $24.27 | $24.27 | $24.03 | $24.06 | $-0.25 | -1.03% | 1,323,417 | $24.08 | $24.03 $24.27 |
| Sep 25, 2026 | $24.42 | $24.43 | $24.20 | $24.31 | $-0.11 | -0.45% | 1,027,028 | $24.29 | $24.20 $24.43 |
| Sep 24, 2026 | $24.51 | $24.51 | $24.34 | $24.42 | $-0.10 | -0.41% | 807,901 | $24.40 | $24.34 $24.51 |
| Sep 23, 2026 | $24.72 | $24.73 | $24.40 | $24.52 | $-0.20 | -0.81% | 755,702 | $24.53 | $24.40 $24.73 |
| Sep 22, 2026 | $24.72 | $24.74 | $24.69 | $24.72 | $-0.01 | -0.04% | 919,119 | $24.71 | $24.69 $24.74 |
| Sep 21, 2026 | $24.78 | $24.78 | $24.70 | $24.73 | +$0.02 | +0.08% | 723,683 | $24.73 | $24.70 $24.78 |
| Sep 18, 2026 | $24.74 | $24.74 | $24.65 | $24.71 | $-0.07 | -0.28% | 456,376 | $24.69 | $24.65 $24.74 |
| Sep 17, 2026 | $24.71 | $24.79 | $24.71 | $24.78 | +$0.09 | +0.36% | 938,069 | $24.77 | $24.71 $24.79 |
| Sep 16, 2026 | $24.71 | $24.74 | $24.67 | $24.69 | $-0.01 | -0.04% | 955,979 | $24.70 | $24.67 $24.74 |
| Sep 15, 2026 | $24.77 | $24.78 | $24.65 | $24.70 | $-0.09 | -0.36% | 438,870 | $24.72 | $24.65 $24.78 |
| Sep 14, 2026 | $24.79 | $24.83 | $24.74 | $24.79 | $-0.02 | -0.08% | 1,140,937 | $24.78 | $24.74 $24.83 |
| Sep 11, 2026 | $24.71 | $24.83 | $24.71 | $24.81 | +$0.09 | +0.36% | 682,771 | $24.79 | $24.71 $24.83 |
| Sep 10, 2026 | $24.86 | $24.86 | $24.69 | $24.72 | $-0.19 | -0.76% | 694,829 | $24.73 | $24.69 $24.86 |
| Sep 9, 2026 | $25.06 | $25.06 | $24.88 | $24.91 | $-0.15 | -0.60% | 380,133 | $24.94 | $24.88 $25.06 |
| Sep 8, 2026 | $25.06 | $25.10 | $25.02 | $25.06 | +$0.00 | +0.00% | 347,858 | $25.06 | $25.02 $25.10 |
| Sep 4, 2026 | $25.09 | $25.11 | $25.05 | $25.06 | +$0.00 | +0.00% | 453,767 | $25.09 | $25.05 $25.11 |
| Sep 3, 2026 | $25.14 | $25.16 | $25.05 | $25.06 | $-0.05 | -0.20% | 491,153 | $25.10 | $25.05 $25.16 |
| Sep 2, 2026 | $25.13 | $25.13 | $25.05 | $25.11 | +$0.01 | +0.04% | 747,507 | $25.09 | $25.05 $25.13 |
| Sep 1, 2026 | $25.24 | $25.24 | $25.03 | $25.10 | $-0.14 | -0.55% | 737,353 | $25.11 | $25.03 $25.24 |
| Aug 31, 2026 | $25.19 | $25.25 | $25.18 | $25.24 | $-0.13 | -0.51% | 344,227 | $25.22 | $25.18 $25.25 |
| Aug 28, 2026 | $25.40 | $25.40 | $25.32 | $25.37 | $-0.02 | -0.08% | 325,399 | $25.37 | $25.32 $25.40 |
| Aug 27, 2026 | $25.41 | $25.41 | $25.34 | $25.39 | +$0.00 | +0.00% | 633,037 | $25.38 | $25.34 $25.41 |
| Aug 26, 2026 | $25.44 | $25.44 | $25.37 | $25.39 | $-0.04 | -0.16% | 406,150 | $25.39 | $25.37 $25.44 |
| Aug 25, 2026 | $25.40 | $25.43 | $25.38 | $25.43 | +$0.04 | +0.16% | 559,677 | $25.41 | $25.38 $25.43 |
| Aug 24, 2026 | $25.39 | $25.40 | $25.34 | $25.39 | +$0.01 | +0.04% | 345,881 | $25.37 | $25.34 $25.40 |
| Aug 21, 2026 | $25.41 | $25.41 | $25.34 | $25.38 | $-0.02 | -0.08% | 325,971 | $25.36 | $25.34 $25.41 |