Skip to main content
VanEck CEF Muni Income ETF (XMPT)
BATS: XMPT · Real-Time Price · USD
22.35
+0.03 (0.13%)
Nov 21, 2024, 10:58 AM EST - Market open

XMPT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202422.3022.3622.2722.3222.320.18%13,763
Nov 19, 202422.3022.3722.2822.2822.28-0.22%29,772
Nov 18, 202422.2722.3622.2722.3322.33-0.04%34,369
Nov 15, 202422.3522.3622.3022.3422.34-0.36%13,890
Nov 14, 202422.3622.4522.3622.4222.420.54%21,626
Nov 13, 202422.3322.3822.3022.3022.30-14,469
Nov 12, 202422.4322.4322.2822.3022.30-0.84%16,232
Nov 11, 202422.4722.5022.4522.4922.490.18%23,480
Nov 8, 202422.3022.4622.3022.4522.450.81%20,984
Nov 7, 202422.0622.2722.0622.2722.270.91%12,730
Nov 6, 202422.2722.2722.0222.0722.07-0.96%24,516
Nov 5, 202422.0922.3122.0922.2922.290.79%62,179
Nov 4, 202422.1022.3422.1022.1122.11-0.27%112,540
Nov 1, 202422.3622.5122.1422.1722.17-1.27%20,823
Oct 31, 202422.2822.4622.2722.4622.350.56%81,305
Oct 30, 202422.1522.3322.1522.3322.230.65%225,399
Oct 29, 202422.2222.2222.1222.1922.08-0.56%19,086
Oct 28, 202422.6322.6322.2522.3122.21-0.27%25,911
Oct 25, 202422.3822.4622.3522.3722.270.18%26,912
Oct 24, 202422.5122.5122.2722.3322.23-0.53%34,793
Oct 23, 202422.7022.7022.4322.4522.35-1.32%49,785
Oct 22, 202422.8822.9222.7522.7522.65-0.65%36,564
Oct 21, 202423.0623.0622.9022.9022.79-0.82%10,429
Oct 18, 202423.0823.0923.0623.0922.980.13%30,690
Oct 17, 202422.9923.0622.9423.0622.950.35%24,163
Oct 16, 202422.8723.0222.8722.9822.870.22%75,274
Oct 15, 202422.8522.9722.8522.9322.820.26%159,980
Oct 14, 202422.9522.9522.8222.8722.76-0.44%25,492
Oct 11, 202422.9422.9722.9222.9722.860.27%9,019
Oct 10, 202422.9622.9822.8922.9122.80-0.27%27,246
Oct 9, 202422.9822.9822.9122.9722.860.09%11,993
Oct 8, 202422.9222.9522.8722.9522.840.57%16,600
Oct 7, 202422.9022.9822.8222.8222.71-0.70%33,021
Oct 4, 202423.0923.0922.9122.9822.87-0.43%28,293
Oct 3, 202423.1823.1823.0623.0822.97-0.39%148,417
Oct 2, 202423.1023.1723.1023.1723.06-0.09%21,389
Oct 1, 202423.1323.2123.1323.1923.080.09%45,778
Sep 30, 202423.0823.1723.0823.1722.960.38%26,263
Sep 27, 202423.0923.1223.0723.0822.870.10%17,744
Sep 26, 202423.1023.1023.0423.0622.85-0.02%17,281
Sep 25, 202423.0623.0823.0323.0622.85-0.07%21,089
Sep 24, 202422.9723.0822.9723.0822.870.35%43,625
Sep 23, 202423.1123.1222.9823.0022.79-0.39%118,705
Sep 20, 202423.1523.1723.0923.0922.88-0.09%52,265
Sep 19, 202423.2023.2023.0923.1122.900.02%22,431
Sep 18, 202423.1223.1423.0723.1122.89-0.11%72,317
Sep 17, 202423.1623.1823.0823.1322.920.09%76,370
Sep 16, 202423.0723.1623.0723.1122.90-0.04%50,375
Sep 13, 202423.1323.2023.1023.1222.910.30%23,582
Sep 12, 202422.9823.0522.9823.0522.840.74%23,434
Sep 11, 202422.8222.8922.8222.8822.670.35%15,778
Sep 10, 202422.6822.8022.6822.8022.590.71%74,404
Sep 9, 202422.6722.6922.6422.6422.430.07%189,837
Sep 6, 202422.6522.6722.6122.6322.420.07%48,686
Sep 5, 202422.5622.6622.5522.6122.400.35%57,554
Sep 4, 202422.5522.5722.5322.5322.330.28%45,598
Sep 3, 202422.4622.5622.4622.4722.26-0.18%46,723
Aug 30, 202422.6622.6622.5022.5122.20-0.44%490,198
Aug 29, 202422.5622.6122.5622.6122.300.45%50,469
Aug 28, 202422.5822.5822.5122.5122.20-0.23%29,909
Aug 27, 202422.5922.6122.5522.5622.25-0.13%19,235
Aug 26, 202422.5522.6422.5522.5922.28-0.09%19,587
Aug 23, 202422.5622.6122.5522.6122.300.56%20,360
Aug 22, 202422.5222.5322.4322.4922.17-0.38%35,602
Aug 21, 202422.5522.5822.5422.5722.260.18%10,850
Aug 20, 202422.5522.5522.5122.5322.220.22%35,387
Aug 19, 202422.4422.5422.4422.4822.17-0.13%163,861
Aug 16, 202422.5022.5322.4922.5122.200.27%11,658
Aug 15, 202422.5022.5022.4122.4522.14-0.44%51,589
Aug 14, 202422.5022.5522.5022.5522.240.18%22,569
Aug 13, 202422.4222.5222.4222.5122.200.31%32,920
Aug 12, 202422.4622.4622.3622.4422.130.27%55,560
Aug 9, 202422.4222.4722.3522.3822.07-0.13%57,065
Aug 8, 202422.4022.5022.3622.4122.10-0.31%54,422
Aug 7, 202422.3722.5622.3722.4822.170.40%50,359
Aug 6, 202422.2822.4422.2822.3922.080.77%40,060
Aug 5, 202422.3822.4622.2022.2221.91-1.04%14,843
Aug 2, 202422.4922.5122.4022.4522.140.15%45,098
Aug 1, 202422.3122.4222.3022.4222.110.63%32,681
Jul 31, 202422.1522.3722.1522.2821.870.32%38,304
Jul 30, 202422.1922.2122.0922.2121.800.27%56,996
Jul 29, 202422.2222.2222.1222.1521.74-0.05%19,598
Jul 26, 202422.0922.1722.0722.1621.750.50%11,660
Jul 25, 202422.0122.0521.9922.0521.640.32%9,067
Jul 24, 202422.0922.0921.9621.9821.57-0.31%12,644
Jul 23, 202422.0122.0521.9922.0521.640.25%10,474
Jul 22, 202421.9822.0021.9521.9921.580.31%9,051
Jul 19, 202421.9922.0021.9021.9321.52-0.43%28,775
Jul 18, 202422.0922.0921.9722.0221.61-0.27%24,144
Jul 17, 202422.0822.1222.0822.0821.67-0.27%66,185
Jul 16, 202422.1422.2222.1422.1421.73-0.23%10,828
Jul 15, 202422.3522.3522.1222.1921.78-0.40%224,934
Jul 12, 202422.1722.2922.1722.2821.870.41%39,547
Jul 11, 202422.0022.1922.0022.1921.781.09%53,398
Jul 10, 202421.8022.0521.8021.9521.540.37%177,062
Jul 9, 202421.8621.9321.8521.8721.47-0.23%16,608
Jul 8, 202421.9921.9921.8721.9221.51-0.32%35,956
Jul 5, 202421.9822.0021.9421.9921.580.23%14,578
Jul 3, 202421.9321.9621.8821.9421.530.41%11,326
Jul 2, 202421.7921.9221.7921.8521.45-0.09%20,939