Skip to main content
VanEck CEF Muni Income ETF (XMPT)
BATS: XMPT · Real-Time Price · USD
21.84
+0.07 (0.32%)
Jan 21, 2025, 4:00 PM EST - Market closed

XMPT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202521.7521.8021.7521.7721.770.32%13,363
Jan 16, 202521.6421.7221.6321.7021.700.21%12,906
Jan 15, 202521.6021.7321.6021.6621.661.01%29,226
Jan 14, 202521.3621.4821.3621.4421.440.05%45,002
Jan 13, 202521.4921.4921.3521.4321.43-0.33%498,116
Jan 10, 202521.6521.6521.4321.5021.50-0.46%561,665
Jan 8, 202521.6021.6921.6021.6021.60-0.41%378,684
Jan 7, 202521.7021.7921.6321.6921.69-0.26%59,011
Jan 6, 202521.6621.7721.6621.7521.75-0.22%41,994
Jan 3, 202521.8221.8221.7621.8021.800.53%21,711
Jan 2, 202521.4621.7221.4621.6821.680.80%27,149
Dec 31, 202421.4221.5621.3921.5121.510.83%359,121
Dec 30, 202421.3421.5721.3321.3321.33-0.21%210,205
Dec 27, 202421.3921.4121.3021.3821.38-0.77%96,166
Dec 26, 202421.4121.5721.4121.5421.430.47%34,673
Dec 24, 202421.3621.4721.3621.4421.330.37%54,537
Dec 23, 202421.3821.5121.3421.3621.25-0.72%95,846
Dec 20, 202421.5821.6921.5021.5221.41-0.06%19,565
Dec 19, 202421.7521.7521.5021.5321.42-1.25%41,225
Dec 18, 202422.0322.0321.7921.8021.69-0.68%27,881
Dec 17, 202422.1522.1921.9521.9521.84-0.90%36,751
Dec 16, 202422.2322.3622.1322.1522.04-0.67%54,866
Dec 13, 202422.5722.5722.2522.3022.19-0.71%22,220
Dec 12, 202422.6122.7022.4622.4622.35-0.75%23,058
Dec 11, 202422.6422.7822.6322.6322.52-0.26%21,304
Dec 10, 202422.6222.6922.6222.6922.580.04%18,136
Dec 9, 202422.7322.7322.6222.6822.570.13%10,817
Dec 6, 202422.6922.7322.6222.6522.540.09%89,697
Dec 5, 202422.8622.8622.6222.6322.52-0.83%683,074
Dec 4, 202422.8022.8222.7722.8222.710.31%38,776
Dec 3, 202422.8622.8822.7222.7522.64-0.09%33,643
Dec 2, 202422.7622.8422.7522.7722.66-0.57%40,845
Nov 29, 202422.7222.9222.7222.9022.680.62%11,436
Nov 27, 202422.5622.7622.5622.7622.541.25%16,324
Nov 26, 202422.4922.4922.4022.4822.270.31%41,970
Nov 25, 202422.4122.5122.4122.4122.200.18%23,312
Nov 22, 202422.3422.3722.3222.3722.160.49%18,183
Nov 21, 202422.2522.3622.2522.2622.05-0.27%26,678
Nov 20, 202422.3022.3622.2722.3222.110.18%13,763
Nov 19, 202422.3022.3722.2822.2822.07-0.22%29,772
Nov 18, 202422.2722.3622.2722.3322.12-0.04%34,369
Nov 15, 202422.3522.3622.3022.3422.13-0.36%13,890
Nov 14, 202422.3622.4522.3622.4222.210.54%21,626
Nov 13, 202422.3322.3822.3022.3022.09-14,469
Nov 12, 202422.4322.4322.2822.3022.09-0.84%16,232
Nov 11, 202422.4722.5022.4522.4922.280.18%23,480
Nov 8, 202422.3022.4622.3022.4522.240.81%20,984
Nov 7, 202422.0622.2722.0622.2722.060.91%12,730
Nov 6, 202422.2722.2722.0222.0721.86-0.96%24,516
Nov 5, 202422.0922.3122.0922.2922.070.79%62,179
Nov 4, 202422.1022.3422.1022.1121.90-0.27%112,540
Nov 1, 202422.3622.5122.1422.1721.96-1.27%20,823
Oct 31, 202422.2822.4622.2722.4622.140.56%81,305
Oct 30, 202422.1522.3322.1522.3322.010.65%225,399
Oct 29, 202422.2222.2222.1222.1921.87-0.56%19,086
Oct 28, 202422.6322.6322.2522.3121.99-0.27%25,911
Oct 25, 202422.3822.4622.3522.3722.050.18%26,912
Oct 24, 202422.5122.5122.2722.3322.01-0.53%34,793
Oct 23, 202422.7022.7022.4322.4522.13-1.32%49,785
Oct 22, 202422.8822.9222.7522.7522.43-0.65%36,564
Oct 21, 202423.0623.0622.9022.9022.58-0.82%10,429
Oct 18, 202423.0823.0923.0623.0922.760.13%30,690
Oct 17, 202422.9923.0622.9423.0622.730.35%24,163
Oct 16, 202422.8723.0222.8722.9822.650.22%75,274
Oct 15, 202422.8522.9722.8522.9322.610.26%159,980
Oct 14, 202422.9522.9522.8222.8722.55-0.44%25,492
Oct 11, 202422.9422.9722.9222.9722.640.27%9,019
Oct 10, 202422.9622.9822.8922.9122.58-0.27%27,246
Oct 9, 202422.9822.9822.9122.9722.640.09%11,993
Oct 8, 202422.9222.9522.8722.9522.620.57%16,600
Oct 7, 202422.9022.9822.8222.8222.50-0.70%33,021
Oct 4, 202423.0923.0922.9122.9822.65-0.43%28,293
Oct 3, 202423.1823.1823.0623.0822.75-0.39%148,417
Oct 2, 202423.1023.1723.1023.1722.84-0.09%21,389
Oct 1, 202423.1323.2123.1323.1922.860.09%45,778
Sep 30, 202423.0823.1723.0823.1722.740.38%26,263
Sep 27, 202423.0923.1223.0723.0822.650.10%17,744
Sep 26, 202423.1023.1023.0423.0622.63-0.02%17,281
Sep 25, 202423.0623.0823.0323.0622.63-0.07%21,089
Sep 24, 202422.9723.0822.9723.0822.650.35%43,625
Sep 23, 202423.1123.1222.9823.0022.57-0.39%118,705
Sep 20, 202423.1523.1723.0923.0922.66-0.09%52,265
Sep 19, 202423.2023.2023.0923.1122.680.02%22,431
Sep 18, 202423.1223.1423.0723.1122.67-0.11%72,317
Sep 17, 202423.1623.1823.0823.1322.700.09%76,370
Sep 16, 202423.0723.1623.0723.1122.68-0.04%50,375
Sep 13, 202423.1323.2023.1023.1222.690.30%23,582
Sep 12, 202422.9823.0522.9823.0522.620.74%23,434
Sep 11, 202422.8222.8922.8222.8822.450.35%15,778
Sep 10, 202422.6822.8022.6822.8022.380.71%74,404
Sep 9, 202422.6722.6922.6422.6422.220.07%189,837
Sep 6, 202422.6522.6722.6122.6322.200.07%48,686
Sep 5, 202422.5622.6622.5522.6122.190.35%57,554
Sep 4, 202422.5522.5722.5322.5322.110.28%45,598
Sep 3, 202422.4622.5622.4622.4722.05-0.18%46,723
Aug 30, 202422.6622.6622.5022.5121.99-0.44%490,198
Aug 29, 202422.5622.6122.5622.6122.080.45%50,469
Aug 28, 202422.5822.5822.5122.5121.98-0.23%29,909
Aug 27, 202422.5922.6122.5522.5622.03-0.13%19,235
Aug 26, 202422.5522.6422.5522.5922.06-0.09%19,587