VanEck CEF Muni Income ETF (XMPT)
BATS: XMPT · Real-Time Price · USD
22.03
-0.02 (-0.09%)
Dec 5, 2025, 4:00 PM EST - Market closed
XMPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.06 | 22.06 | 21.96 | 22.03 | 22.03 | -0.09% | 22,388 |
| Dec 4, 2025 | 21.99 | 22.05 | 21.93 | 22.05 | 22.05 | 0.41% | 153,986 |
| Dec 3, 2025 | 21.84 | 21.96 | 21.84 | 21.96 | 21.96 | 0.87% | 6,265 |
| Dec 2, 2025 | 21.67 | 21.83 | 21.67 | 21.77 | 21.77 | 0.09% | 140,676 |
| Dec 1, 2025 | 21.84 | 21.84 | 21.75 | 21.75 | 21.75 | -0.41% | 76,882 |
| Nov 28, 2025 | 21.78 | 21.84 | 21.78 | 21.84 | 21.84 | -0.14% | 11,363 |
| Nov 26, 2025 | 21.87 | 21.93 | 21.85 | 21.87 | 21.76 | - | 12,914 |
| Nov 25, 2025 | 21.82 | 21.94 | 21.82 | 21.87 | 21.76 | 0.32% | 60,747 |
| Nov 24, 2025 | 21.75 | 21.84 | 21.75 | 21.80 | 21.69 | 0.09% | 31,924 |
| Nov 21, 2025 | 21.75 | 21.82 | 21.71 | 21.78 | 21.67 | -0.23% | 64,798 |
| Nov 20, 2025 | 21.89 | 21.90 | 21.79 | 21.83 | 21.72 | -0.41% | 31,850 |
| Nov 19, 2025 | 22.00 | 22.00 | 21.83 | 21.92 | 21.81 | -0.32% | 41,014 |
| Nov 18, 2025 | 21.97 | 22.01 | 21.96 | 21.99 | 21.88 | -0.05% | 34,433 |
| Nov 17, 2025 | 22.05 | 22.05 | 21.96 | 22.00 | 21.89 | 0.13% | 22,785 |
| Nov 14, 2025 | 21.97 | 22.01 | 21.96 | 21.97 | 21.86 | -0.40% | 54,313 |
| Nov 13, 2025 | 22.09 | 22.10 | 22.00 | 22.06 | 21.95 | -0.18% | 16,275 |
| Nov 12, 2025 | 22.11 | 22.21 | 22.04 | 22.10 | 21.99 | - | 14,140 |
| Nov 11, 2025 | 21.96 | 22.10 | 21.96 | 22.10 | 21.99 | 0.68% | 17,049 |
| Nov 10, 2025 | 21.94 | 21.96 | 21.88 | 21.95 | 21.84 | 0.32% | 15,644 |
| Nov 7, 2025 | 21.93 | 21.93 | 21.83 | 21.88 | 21.77 | - | 21,187 |
| Nov 6, 2025 | 21.95 | 22.01 | 21.88 | 21.88 | 21.77 | -0.23% | 34,975 |
| Nov 5, 2025 | 21.98 | 22.04 | 21.90 | 21.93 | 21.82 | -0.23% | 32,033 |
| Nov 4, 2025 | 21.93 | 22.01 | 21.93 | 21.98 | 21.87 | 0.18% | 19,531 |
| Nov 3, 2025 | 22.04 | 22.04 | 21.88 | 21.94 | 21.83 | -0.81% | 26,129 |
| Oct 31, 2025 | 21.90 | 22.12 | 21.90 | 22.12 | 21.91 | 0.68% | 30,476 |
| Oct 30, 2025 | 21.95 | 21.97 | 21.87 | 21.97 | 21.76 | -0.14% | 21,300 |
| Oct 29, 2025 | 22.03 | 22.05 | 21.97 | 22.00 | 21.79 | -0.36% | 26,675 |
| Oct 28, 2025 | 22.10 | 22.10 | 22.03 | 22.08 | 21.87 | - | 22,729 |
| Oct 27, 2025 | 22.13 | 22.13 | 22.03 | 22.08 | 21.87 | 0.14% | 70,926 |
| Oct 24, 2025 | 22.05 | 22.08 | 22.03 | 22.05 | 21.84 | 0.14% | 15,449 |
| Oct 23, 2025 | 21.90 | 22.02 | 21.90 | 22.02 | 21.81 | 0.09% | 17,301 |
| Oct 22, 2025 | 22.04 | 22.04 | 21.94 | 22.00 | 21.79 | -0.01% | 35,393 |
| Oct 21, 2025 | 21.98 | 22.03 | 21.98 | 22.00 | 21.79 | -0.08% | 19,497 |
| Oct 20, 2025 | 21.94 | 22.02 | 21.92 | 22.02 | 21.81 | 0.50% | 48,856 |
| Oct 17, 2025 | 21.90 | 21.93 | 21.81 | 21.91 | 21.70 | -0.09% | 30,765 |
| Oct 16, 2025 | 21.99 | 22.10 | 21.89 | 21.93 | 21.72 | -0.59% | 77,496 |
| Oct 15, 2025 | 22.05 | 22.08 | 22.01 | 22.06 | 21.85 | 0.55% | 32,285 |
| Oct 14, 2025 | 21.97 | 21.99 | 21.90 | 21.94 | 21.73 | -0.23% | 21,520 |
| Oct 13, 2025 | 21.95 | 22.00 | 21.89 | 21.99 | 21.78 | 0.47% | 34,382 |
| Oct 10, 2025 | 21.90 | 21.92 | 21.82 | 21.89 | 21.68 | 0.17% | 34,133 |
| Oct 9, 2025 | 21.85 | 21.86 | 21.81 | 21.85 | 21.64 | -0.05% | 23,472 |
| Oct 8, 2025 | 21.73 | 21.87 | 21.73 | 21.86 | 21.65 | 0.60% | 15,252 |
| Oct 7, 2025 | 21.68 | 21.73 | 21.65 | 21.73 | 21.52 | 0.28% | 33,911 |
| Oct 6, 2025 | 21.74 | 21.74 | 21.60 | 21.67 | 21.46 | -0.21% | 41,422 |
| Oct 3, 2025 | 21.80 | 21.80 | 21.69 | 21.72 | 21.51 | -0.62% | 100,634 |
| Oct 2, 2025 | 21.95 | 21.95 | 21.80 | 21.85 | 21.64 | -0.09% | 36,005 |
| Oct 1, 2025 | 21.76 | 21.92 | 21.76 | 21.87 | 21.66 | -0.09% | 114,872 |
| Sep 30, 2025 | 21.79 | 21.91 | 21.79 | 21.89 | 21.58 | 0.23% | 7,055 |
| Sep 29, 2025 | 21.85 | 21.86 | 21.79 | 21.84 | 21.53 | 0.14% | 48,961 |
| Sep 26, 2025 | 21.81 | 21.82 | 21.76 | 21.81 | 21.50 | 0.05% | 17,940 |