Skip to main content
VanEck CEF Muni Income ETF (XMPT)
BATS: XMPT · Real-Time Price · USD
22.24
+0.02 (0.09%)
Feb 21, 2025, 3:59 PM EST - Market closed

XMPT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202522.2422.2522.2122.2422.240.09%42,366
Feb 20, 202522.2422.2622.1822.2222.22-0.09%20,156
Feb 19, 202522.1922.2422.1622.2422.240.50%16,476
Feb 18, 202522.1222.1922.1222.1322.13-14,760
Feb 14, 202522.1122.1422.0922.1322.130.91%39,268
Feb 13, 202521.9421.9721.9021.9321.930.37%50,223
Feb 12, 202522.0022.0021.7821.8521.85-1.27%348,651
Feb 11, 202522.1122.1322.0722.1322.13-0.05%24,751
Feb 10, 202522.0922.2122.0922.1422.140.18%37,000
Feb 7, 202522.1422.3122.0822.1022.10-0.49%36,854
Feb 6, 202522.1222.2122.1222.2122.210.23%60,045
Feb 5, 202522.0522.1622.0522.1622.160.59%33,868
Feb 4, 202521.9022.0321.9022.0322.030.32%86,907
Feb 3, 202521.8921.9621.8921.9621.96-0.32%87,290
Jan 31, 202521.9522.0521.9522.0321.910.27%23,401
Jan 30, 202521.8521.9721.8521.9721.850.55%49,081
Jan 29, 202521.8821.9021.7721.8521.73-0.23%24,739
Jan 28, 202521.8321.9021.8221.9021.780.32%19,246
Jan 27, 202521.6621.9021.6621.8321.710.28%75,812
Jan 24, 202521.6921.8221.6921.7721.650.10%922,520
Jan 23, 202521.7721.7921.6921.7521.63-0.28%15,333
Jan 22, 202521.8721.8821.7921.8121.69-0.14%69,692
Jan 21, 202521.8121.8721.8021.8421.720.32%76,426
Jan 17, 202521.7521.8021.7521.7721.650.32%13,363
Jan 16, 202521.6421.7221.6321.7021.590.21%12,906
Jan 15, 202521.6021.7321.6021.6621.541.01%29,226
Jan 14, 202521.3621.4821.3621.4421.330.05%45,002
Jan 13, 202521.4921.4921.3521.4321.32-0.33%498,116
Jan 10, 202521.6521.6521.4321.5021.39-0.46%561,665
Jan 8, 202521.6021.6921.6021.6021.49-0.41%378,684
Jan 7, 202521.7021.7921.6321.6921.58-0.26%59,011
Jan 6, 202521.6621.7721.6621.7521.63-0.22%41,994
Jan 3, 202521.8221.8221.7621.8021.680.53%21,711
Jan 2, 202521.4621.7221.4621.6821.570.80%27,149
Dec 31, 202421.4221.5621.3921.5121.390.83%359,121
Dec 30, 202421.3421.5721.3321.3321.22-0.21%210,205
Dec 27, 202421.3921.4121.3021.3821.26-0.77%96,166
Dec 26, 202421.4121.5721.4121.5421.320.47%34,673
Dec 24, 202421.3621.4721.3621.4421.220.37%54,537
Dec 23, 202421.3821.5121.3421.3621.14-0.72%95,846
Dec 20, 202421.5821.6921.5021.5221.29-0.06%19,565
Dec 19, 202421.7521.7521.5021.5321.31-1.25%41,225
Dec 18, 202422.0322.0321.7921.8021.58-0.68%27,881
Dec 17, 202422.1522.1921.9521.9521.73-0.90%36,751
Dec 16, 202422.2322.3622.1322.1521.92-0.67%54,866
Dec 13, 202422.5722.5722.2522.3022.07-0.71%22,220
Dec 12, 202422.6122.7022.4622.4622.23-0.75%23,058
Dec 11, 202422.6422.7822.6322.6322.40-0.26%21,304
Dec 10, 202422.6222.6922.6222.6922.460.04%18,136
Dec 9, 202422.7322.7322.6222.6822.450.13%10,817
Dec 6, 202422.6922.7322.6222.6522.420.09%89,697
Dec 5, 202422.8622.8622.6222.6322.40-0.83%683,074
Dec 4, 202422.8022.8222.7722.8222.590.31%38,776
Dec 3, 202422.8622.8822.7222.7522.52-0.09%33,643
Dec 2, 202422.7622.8422.7522.7722.54-0.57%40,845
Nov 29, 202422.7222.9222.7222.9022.560.62%11,436
Nov 27, 202422.5622.7622.5622.7622.421.25%16,324
Nov 26, 202422.4922.4922.4022.4822.150.31%41,970
Nov 25, 202422.4122.5122.4122.4122.080.18%23,312
Nov 22, 202422.3422.3722.3222.3722.040.49%18,183
Nov 21, 202422.2522.3622.2522.2621.93-0.27%26,678
Nov 20, 202422.3022.3622.2722.3221.990.18%13,763
Nov 19, 202422.3022.3722.2822.2821.95-0.22%29,772
Nov 18, 202422.2722.3622.2722.3322.00-0.04%34,369
Nov 15, 202422.3522.3622.3022.3422.01-0.36%13,890
Nov 14, 202422.3622.4522.3622.4222.090.54%21,626
Nov 13, 202422.3322.3822.3022.3021.97-14,469
Nov 12, 202422.4322.4322.2822.3021.97-0.84%16,232
Nov 11, 202422.4722.5022.4522.4922.160.18%23,480
Nov 8, 202422.3022.4622.3022.4522.120.81%20,984
Nov 7, 202422.0622.2722.0622.2721.940.91%12,730
Nov 6, 202422.2722.2722.0222.0721.74-0.96%24,516
Nov 5, 202422.0922.3122.0922.2921.950.79%62,179
Nov 4, 202422.1022.3422.1022.1121.78-0.27%112,540
Nov 1, 202422.3622.5122.1422.1721.84-1.27%20,823
Oct 31, 202422.2822.4622.2722.4622.020.56%81,305
Oct 30, 202422.1522.3322.1522.3321.900.65%225,399
Oct 29, 202422.2222.2222.1222.1921.75-0.56%19,086
Oct 28, 202422.6322.6322.2522.3121.88-0.27%25,911
Oct 25, 202422.3822.4622.3522.3721.940.18%26,912
Oct 24, 202422.5122.5122.2722.3321.90-0.53%34,793
Oct 23, 202422.7022.7022.4322.4522.01-1.32%49,785
Oct 22, 202422.8822.9222.7522.7522.31-0.65%36,564
Oct 21, 202423.0623.0622.9022.9022.45-0.82%10,429
Oct 18, 202423.0823.0923.0623.0922.640.13%30,690
Oct 17, 202422.9923.0622.9423.0622.610.35%24,163
Oct 16, 202422.8723.0222.8722.9822.530.22%75,274
Oct 15, 202422.8522.9722.8522.9322.480.26%159,980
Oct 14, 202422.9522.9522.8222.8722.43-0.44%25,492
Oct 11, 202422.9422.9722.9222.9722.520.27%9,019
Oct 10, 202422.9622.9822.8922.9122.46-0.27%27,246
Oct 9, 202422.9822.9822.9122.9722.520.09%11,993
Oct 8, 202422.9222.9522.8722.9522.500.57%16,600
Oct 7, 202422.9022.9822.8222.8222.38-0.70%33,021
Oct 4, 202423.0923.0922.9122.9822.53-0.43%28,293
Oct 3, 202423.1823.1823.0623.0822.63-0.39%148,417
Oct 2, 202423.1023.1723.1023.1722.72-0.09%21,389
Oct 1, 202423.1323.2123.1323.1922.740.09%45,778
Sep 30, 202423.0823.1723.0823.1722.620.38%26,263
Sep 27, 202423.0923.1223.0723.0822.530.10%17,744