Capital Group Fixed Income ETF Trust (CGHM) Historical Stock Data
25.43 ↓0.10 (-0.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CGHM is down -0.06% a day on average. There have been 13 days where Capital Group Fixed Income ETF Trust closed green and 17 days where CGHM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 25.42 | 25.43 | ↑$0.01 (0.04%) | 25.39 | 25.43 | 185.45K |
| 2025-12-23 | 25.46 | 25.53 | ↑$0.07 (0.27%) | 25.46 | 25.54 | 495.29K |
| 2025-12-22 | 25.54 | 25.54 | ↑$0.00 (0.00%) | 25.51 | 25.54 | 682.44K |
| 2025-12-19 | 25.51 | 25.52 | ↑$0.01 (0.04%) | 25.49 | 25.53 | 377.01K |
| 2025-12-18 | 25.52 | 25.52 | ↑$0.00 (0.00%) | 25.49 | 25.55 | 572.30K |
| 2025-12-17 | 25.53 | 25.53 | ↑$0.00 (0.00%) | 25.49 | 25.53 | 462.73K |
| 2025-12-16 | 25.51 | 25.53 | ↑$0.02 (0.08%) | 25.47 | 25.53 | 262.35K |
| 2025-12-15 | 25.46 | 25.49 | ↑$0.03 (0.12%) | 25.45 | 25.50 | 264.49K |
| 2025-12-12 | 25.50 | 25.47 | ↓$0.03 (-0.12%) | 25.41 | 25.50 | 289.18K |
| 2025-12-11 | 25.52 | 25.51 | ↓$0.01 (-0.04%) | 25.47 | 25.52 | 341.23K |
| 2025-12-10 | 25.49 | 25.47 | ↓$0.02 (-0.08%) | 25.43 | 25.49 | 228.88K |
| 2025-12-09 | 25.50 | 25.45 | ↓$0.05 (-0.20%) | 25.44 | 25.50 | 221.71K |
| 2025-12-08 | 25.49 | 25.46 | ↓$0.03 (-0.12%) | 25.44 | 25.49 | 197.86K |
| 2025-12-05 | 25.46 | 25.46 | ↓$0.01 (-0.02%) | 25.44 | 25.46 | 228.85K |
| 2025-12-04 | 25.45 | 25.47 | ↑$0.02 (0.08%) | 25.42 | 25.47 | 256.10K |
| 2025-12-03 | 25.53 | 25.48 | ↓$0.05 (-0.20%) | 25.46 | 25.53 | 294.88K |
| 2025-12-02 | 25.44 | 25.47 | ↑$0.03 (0.12%) | 25.43 | 25.50 | 285.11K |
| 2025-12-01 | 25.58 | 25.51 | ↓$0.07 (-0.27%) | 25.44 | 25.58 | 454.58K |
| 2025-11-28 | 25.55 | 25.54 | ↓$0.01 (-0.04%) | 25.54 | 25.58 | 211.63K |
| 2025-11-26 | 25.62 | 25.63 | ↑$0.01 (0.04%) | 25.56 | 25.63 | 223.71K |
| 2025-11-25 | 25.62 | 25.59 | ↓$0.03 (-0.12%) | 25.57 | 25.62 | 204.45K |
| 2025-11-24 | 25.62 | 25.59 | ↓$0.03 (-0.12%) | 25.57 | 25.62 | 276.06K |
| 2025-11-21 | 25.62 | 25.57 | ↓$0.05 (-0.20%) | 25.52 | 25.62 | 180.50K |
| 2025-11-20 | 25.60 | 25.58 | ↓$0.03 (-0.10%) | 25.53 | 25.60 | 231.27K |
| 2025-11-19 | 25.61 | 25.55 | ↓$0.06 (-0.25%) | 25.53 | 25.61 | 198.37K |
| 2025-11-18 | 25.57 | 25.60 | ↑$0.02 (0.10%) | 25.53 | 25.61 | 226.62K |
| 2025-11-17 | 25.53 | 25.55 | ↑$0.02 (0.06%) | 25.53 | 25.58 | 344.55K |
| 2025-11-14 | 25.57 | 25.49 | ↓$0.08 (-0.31%) | 25.48 | 25.59 | 178.46K |
| 2025-11-13 | 25.61 | 25.55 | ↓$0.06 (-0.23%) | 25.53 | 25.61 | 169.72K |
| 2025-11-12 | 25.63 | 25.58 | ↓$0.05 (-0.21%) | 25.55 | 25.63 | 363.59K |
Create an account or log in to view more rows.
$CGHM lets see if it can hold the line
$CGHM buy and hold and get rewarded
$CGHM more shorts the better idc
$CGHM great sale!!!! Buy buy buy
$CGHM Algorithms are playing games
$CGHM green is good
$CGHM Here we go!!!
$CGHM is it time?
$CGHM just hold no panic
$CGHM nearing a decent swing entry point