VanEck CEF Muni Income ETF (XMPT)
BATS: XMPT · Real-Time Price · USD
21.51
+0.05 (0.25%)
At close: Mar 28, 2025, 3:53 PM
21.42
-0.09 (-0.40%)
After-hours: Mar 28, 2025, 8:00 PM EDT
XMPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.53 | 21.59 | 21.47 | 21.51 | 21.51 | 0.25% | 26,040 |
| Mar 27, 2025 | 21.57 | 21.57 | 21.44 | 21.46 | 21.46 | -0.53% | 19,182 |
| Mar 26, 2025 | 21.80 | 21.80 | 21.52 | 21.57 | 21.57 | -0.60% | 29,291 |
| Mar 25, 2025 | 21.83 | 21.89 | 21.70 | 21.70 | 21.70 | -0.55% | 24,782 |
| Mar 24, 2025 | 21.79 | 21.92 | 21.79 | 21.82 | 21.82 | 0.32% | 63,043 |
| Mar 21, 2025 | 21.61 | 21.78 | 21.61 | 21.75 | 21.75 | 0.46% | 31,273 |
| Mar 20, 2025 | 21.54 | 21.70 | 21.54 | 21.65 | 21.65 | 0.60% | 37,978 |
| Mar 19, 2025 | 21.54 | 21.55 | 21.45 | 21.52 | 21.52 | -0.51% | 45,321 |
| Mar 18, 2025 | 21.68 | 21.68 | 21.56 | 21.63 | 21.63 | -0.14% | 34,115 |
| Mar 17, 2025 | 21.57 | 21.71 | 21.57 | 21.66 | 21.66 | -0.18% | 70,915 |
| Mar 14, 2025 | 21.69 | 21.70 | 21.64 | 21.70 | 21.70 | -0.05% | 18,629 |
| Mar 13, 2025 | 21.74 | 21.75 | 21.65 | 21.71 | 21.71 | -0.37% | 47,019 |
| Mar 12, 2025 | 21.93 | 21.93 | 21.76 | 21.79 | 21.79 | -0.14% | 32,200 |
| Mar 11, 2025 | 21.89 | 21.94 | 21.82 | 21.82 | 21.82 | -0.27% | 57,246 |
| Mar 10, 2025 | 21.89 | 21.96 | 21.86 | 21.88 | 21.88 | -0.04% | 40,953 |
| Mar 7, 2025 | 22.05 | 22.05 | 21.87 | 21.89 | 21.89 | -0.24% | 17,199 |
| Mar 6, 2025 | 22.09 | 22.10 | 21.94 | 21.94 | 21.94 | -0.90% | 86,139 |
| Mar 5, 2025 | 22.14 | 22.21 | 22.04 | 22.14 | 22.14 | 0.20% | 156,308 |
| Mar 4, 2025 | 22.21 | 22.21 | 22.08 | 22.10 | 22.10 | -0.56% | 177,629 |
| Mar 3, 2025 | 22.31 | 22.31 | 22.21 | 22.22 | 22.22 | -0.80% | 46,459 |
| Feb 28, 2025 | 22.32 | 22.40 | 22.30 | 22.40 | 22.29 | 0.45% | 70,038 |
| Feb 27, 2025 | 22.35 | 22.37 | 22.26 | 22.30 | 22.20 | -0.18% | 19,867 |
| Feb 26, 2025 | 22.29 | 22.34 | 22.27 | 22.34 | 22.23 | 0.18% | 88,144 |
| Feb 25, 2025 | 22.27 | 22.30 | 22.27 | 22.30 | 22.20 | 0.50% | 24,599 |
| Feb 24, 2025 | 22.27 | 22.27 | 22.16 | 22.19 | 22.09 | -0.22% | 28,972 |
| Feb 21, 2025 | 22.24 | 22.25 | 22.21 | 22.24 | 22.13 | 0.09% | 42,366 |
| Feb 20, 2025 | 22.24 | 22.26 | 22.18 | 22.22 | 22.12 | -0.09% | 20,156 |
| Feb 19, 2025 | 22.19 | 22.24 | 22.16 | 22.24 | 22.14 | 0.50% | 16,476 |
| Feb 18, 2025 | 22.12 | 22.19 | 22.12 | 22.13 | 22.03 | - | 14,760 |
| Feb 14, 2025 | 22.11 | 22.14 | 22.09 | 22.13 | 22.03 | 0.91% | 39,268 |
| Feb 13, 2025 | 21.94 | 21.97 | 21.90 | 21.93 | 21.83 | 0.37% | 50,223 |
| Feb 12, 2025 | 22.00 | 22.00 | 21.78 | 21.85 | 21.75 | -1.27% | 348,651 |
| Feb 11, 2025 | 22.11 | 22.13 | 22.07 | 22.13 | 22.03 | -0.05% | 24,751 |
| Feb 10, 2025 | 22.09 | 22.21 | 22.09 | 22.14 | 22.04 | 0.18% | 37,000 |
| Feb 7, 2025 | 22.14 | 22.31 | 22.08 | 22.10 | 22.00 | -0.49% | 36,854 |
| Feb 6, 2025 | 22.12 | 22.21 | 22.12 | 22.21 | 22.11 | 0.23% | 60,045 |
| Feb 5, 2025 | 22.05 | 22.16 | 22.05 | 22.16 | 22.06 | 0.59% | 33,868 |
| Feb 4, 2025 | 21.90 | 22.03 | 21.90 | 22.03 | 21.93 | 0.32% | 86,907 |
| Feb 3, 2025 | 21.89 | 21.96 | 21.89 | 21.96 | 21.86 | -0.32% | 87,290 |
| Jan 31, 2025 | 21.95 | 22.05 | 21.95 | 22.03 | 21.81 | 0.27% | 23,401 |
| Jan 30, 2025 | 21.85 | 21.97 | 21.85 | 21.97 | 21.75 | 0.55% | 49,081 |
| Jan 29, 2025 | 21.88 | 21.90 | 21.77 | 21.85 | 21.63 | -0.23% | 24,739 |
| Jan 28, 2025 | 21.83 | 21.90 | 21.82 | 21.90 | 21.68 | 0.32% | 19,246 |
| Jan 27, 2025 | 21.66 | 21.90 | 21.66 | 21.83 | 21.61 | 0.28% | 75,812 |
| Jan 24, 2025 | 21.69 | 21.82 | 21.69 | 21.77 | 21.55 | 0.10% | 922,520 |
| Jan 23, 2025 | 21.77 | 21.79 | 21.69 | 21.75 | 21.53 | -0.28% | 15,333 |
| Jan 22, 2025 | 21.87 | 21.88 | 21.79 | 21.81 | 21.59 | -0.14% | 69,692 |
| Jan 21, 2025 | 21.81 | 21.87 | 21.80 | 21.84 | 21.62 | 0.32% | 76,426 |
| Jan 17, 2025 | 21.75 | 21.80 | 21.75 | 21.77 | 21.55 | 0.32% | 13,363 |
| Jan 16, 2025 | 21.64 | 21.72 | 21.63 | 21.70 | 21.48 | 0.21% | 12,906 |