Skip to main content
VanEck CEF Muni Income ETF (XMPT)
BATS: XMPT · Real-Time Price · USD
21.52
-0.01 (-0.05%)
Dec 20, 2024, 3:45 PM EST - Market closed

XMPT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202421.5821.6921.5021.5221.52-0.06%19,565
Dec 19, 202421.7521.7521.5021.5321.53-1.25%41,225
Dec 18, 202422.0322.0321.7921.8021.80-0.68%27,881
Dec 17, 202422.1522.1921.9521.9521.95-0.90%36,751
Dec 16, 202422.2322.3622.1322.1522.15-0.67%54,866
Dec 13, 202422.5722.5722.2522.3022.30-0.71%22,220
Dec 12, 202422.6122.7022.4622.4622.46-0.75%23,058
Dec 11, 202422.6422.7822.6322.6322.63-0.26%21,304
Dec 10, 202422.6222.6922.6222.6922.690.04%18,136
Dec 9, 202422.7322.7322.6222.6822.680.13%10,817
Dec 6, 202422.6922.7322.6222.6522.650.09%89,697
Dec 5, 202422.8622.8622.6222.6322.63-0.83%683,074
Dec 4, 202422.8022.8222.7722.8222.820.31%38,776
Dec 3, 202422.8622.8822.7222.7522.75-0.09%33,643
Dec 2, 202422.7622.8422.7522.7722.77-0.57%40,845
Nov 29, 202422.7222.9222.7222.9022.790.62%11,436
Nov 27, 202422.5622.7622.5622.7622.661.25%16,324
Nov 26, 202422.4922.4922.4022.4822.380.31%41,970
Nov 25, 202422.4122.5122.4122.4122.310.18%23,312
Nov 22, 202422.3422.3722.3222.3722.270.49%18,183
Nov 21, 202422.2522.3622.2522.2622.16-0.27%26,678
Nov 20, 202422.3022.3622.2722.3222.220.18%13,763
Nov 19, 202422.3022.3722.2822.2822.18-0.22%29,772
Nov 18, 202422.2722.3622.2722.3322.23-0.04%34,369
Nov 15, 202422.3522.3622.3022.3422.24-0.36%13,890
Nov 14, 202422.3622.4522.3622.4222.320.54%21,626
Nov 13, 202422.3322.3822.3022.3022.20-14,469
Nov 12, 202422.4322.4322.2822.3022.20-0.84%16,232
Nov 11, 202422.4722.5022.4522.4922.390.18%23,480
Nov 8, 202422.3022.4622.3022.4522.350.81%20,984
Nov 7, 202422.0622.2722.0622.2722.170.91%12,730
Nov 6, 202422.2722.2722.0222.0721.97-0.96%24,516
Nov 5, 202422.0922.3122.0922.2922.180.79%62,179
Nov 4, 202422.1022.3422.1022.1122.01-0.27%112,540
Nov 1, 202422.3622.5122.1422.1722.07-1.27%20,823
Oct 31, 202422.2822.4622.2722.4622.250.56%81,305
Oct 30, 202422.1522.3322.1522.3322.120.65%225,399
Oct 29, 202422.2222.2222.1222.1921.98-0.56%19,086
Oct 28, 202422.6322.6322.2522.3122.10-0.27%25,911
Oct 25, 202422.3822.4622.3522.3722.160.18%26,912
Oct 24, 202422.5122.5122.2722.3322.12-0.53%34,793
Oct 23, 202422.7022.7022.4322.4522.24-1.32%49,785
Oct 22, 202422.8822.9222.7522.7522.54-0.65%36,564
Oct 21, 202423.0623.0622.9022.9022.69-0.82%10,429
Oct 18, 202423.0823.0923.0623.0922.880.13%30,690
Oct 17, 202422.9923.0622.9423.0622.850.35%24,163
Oct 16, 202422.8723.0222.8722.9822.770.22%75,274
Oct 15, 202422.8522.9722.8522.9322.720.26%159,980
Oct 14, 202422.9522.9522.8222.8722.66-0.44%25,492
Oct 11, 202422.9422.9722.9222.9722.760.27%9,019
Oct 10, 202422.9622.9822.8922.9122.70-0.27%27,246
Oct 9, 202422.9822.9822.9122.9722.760.09%11,993
Oct 8, 202422.9222.9522.8722.9522.740.57%16,600
Oct 7, 202422.9022.9822.8222.8222.61-0.70%33,021
Oct 4, 202423.0923.0922.9122.9822.77-0.43%28,293
Oct 3, 202423.1823.1823.0623.0822.87-0.39%148,417
Oct 2, 202423.1023.1723.1023.1722.96-0.09%21,389
Oct 1, 202423.1323.2123.1323.1922.980.09%45,778
Sep 30, 202423.0823.1723.0823.1722.850.38%26,263
Sep 27, 202423.0923.1223.0723.0822.770.10%17,744
Sep 26, 202423.1023.1023.0423.0622.74-0.02%17,281
Sep 25, 202423.0623.0823.0323.0622.75-0.07%21,089
Sep 24, 202422.9723.0822.9723.0822.760.35%43,625
Sep 23, 202423.1123.1222.9823.0022.68-0.39%118,705
Sep 20, 202423.1523.1723.0923.0922.77-0.09%52,265
Sep 19, 202423.2023.2023.0923.1122.790.02%22,431
Sep 18, 202423.1223.1423.0723.1122.79-0.11%72,317
Sep 17, 202423.1623.1823.0823.1322.810.09%76,370
Sep 16, 202423.0723.1623.0723.1122.79-0.04%50,375
Sep 13, 202423.1323.2023.1023.1222.800.30%23,582
Sep 12, 202422.9823.0522.9823.0522.730.74%23,434
Sep 11, 202422.8222.8922.8222.8822.570.35%15,778
Sep 10, 202422.6822.8022.6822.8022.490.71%74,404
Sep 9, 202422.6722.6922.6422.6422.330.07%189,837
Sep 6, 202422.6522.6722.6122.6322.310.07%48,686
Sep 5, 202422.5622.6622.5522.6122.300.35%57,554
Sep 4, 202422.5522.5722.5322.5322.220.28%45,598
Sep 3, 202422.4622.5622.4622.4722.16-0.18%46,723
Aug 30, 202422.6622.6622.5022.5122.10-0.44%490,198
Aug 29, 202422.5622.6122.5622.6122.190.45%50,469
Aug 28, 202422.5822.5822.5122.5122.09-0.23%29,909
Aug 27, 202422.5922.6122.5522.5622.14-0.13%19,235
Aug 26, 202422.5522.6422.5522.5922.17-0.09%19,587
Aug 23, 202422.5622.6122.5522.6122.190.56%20,360
Aug 22, 202422.5222.5322.4322.4922.07-0.38%35,602
Aug 21, 202422.5522.5822.5422.5722.150.18%10,850
Aug 20, 202422.5522.5522.5122.5322.110.22%35,387
Aug 19, 202422.4422.5422.4422.4822.07-0.13%163,861
Aug 16, 202422.5022.5322.4922.5122.090.27%11,658
Aug 15, 202422.5022.5022.4122.4522.04-0.44%51,589
Aug 14, 202422.5022.5522.5022.5522.130.18%22,569
Aug 13, 202422.4222.5222.4222.5122.090.31%32,920
Aug 12, 202422.4622.4622.3622.4422.030.27%55,560
Aug 9, 202422.4222.4722.3522.3821.97-0.13%57,065
Aug 8, 202422.4022.5022.3622.4122.00-0.31%54,422
Aug 7, 202422.3722.5622.3722.4822.070.40%50,359
Aug 6, 202422.2822.4422.2822.3921.980.77%40,060
Aug 5, 202422.3822.4622.2022.2221.81-1.04%14,843
Aug 2, 202422.4922.5122.4022.4522.040.15%45,098
Aug 1, 202422.3122.4222.3022.4222.010.63%32,681