Skip to main content
VanEck CEF Muni Income ETF (XMPT)
BATS: XMPT · Real-Time Price · USD
22.46
+0.13 (0.56%)
Oct 31, 2024, 3:59 PM EDT - Market closed

XMPT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202422.2822.4522.2722.4522.450.54%81,305
Oct 30, 202422.1522.3322.1522.3322.330.63%225,400
Oct 29, 202422.2222.2222.1222.1922.19-0.54%19,100
Oct 28, 202422.6322.6322.2522.3122.31-0.27%25,911
Oct 25, 202422.3822.4622.3522.3722.370.18%26,912
Oct 24, 202422.5122.5122.2722.3322.33-0.53%34,800
Oct 23, 202422.7022.7022.4322.4522.45-1.32%49,800
Oct 22, 202422.8822.9222.7522.7522.75-0.66%36,600
Oct 21, 202423.0623.0622.9022.9022.90-0.82%10,429
Oct 18, 202423.0823.0923.0623.0923.090.13%30,700
Oct 17, 202422.9923.0622.9423.0623.060.35%24,200
Oct 16, 202422.8723.0222.8722.9822.980.22%75,300
Oct 15, 202422.8522.9722.8522.9322.930.26%160,000
Oct 14, 202422.9522.9522.8222.8722.87-0.44%25,500
Oct 11, 202422.9422.9722.9222.9722.970.26%9,019
Oct 10, 202422.9622.9822.8922.9122.91-0.26%27,246
Oct 9, 202422.9822.9822.9122.9722.970.09%12,000
Oct 8, 202422.9222.9522.8722.9522.950.57%16,600
Oct 7, 202422.9022.9822.8222.8222.82-0.70%33,021
Oct 4, 202423.0923.0922.9122.9822.98-0.43%28,300
Oct 3, 202423.1823.1823.0623.0823.08-0.39%148,417
Oct 2, 202423.1023.1723.1023.1723.17-0.09%21,400
Oct 1, 202423.1323.2123.1323.1923.190.09%45,800
Sep 30, 202423.0823.1723.0823.1723.060.39%26,300
Sep 27, 202423.0923.1223.0723.0822.980.09%17,744
Sep 26, 202423.1023.1023.0423.0622.96-17,300
Sep 25, 202423.0623.0823.0323.0622.96-0.09%21,100
Sep 24, 202422.9723.0822.9723.0822.980.35%43,625
Sep 23, 202423.1123.1222.9823.0022.90-0.39%118,705
Sep 20, 202423.1523.1723.0923.0922.98-0.09%52,300
Sep 19, 202423.2023.2023.0923.1123.00-22,429
Sep 18, 202423.1223.1423.0723.1123.00-0.09%72,317
Sep 17, 202423.1623.1823.0823.1323.020.09%76,400
Sep 16, 202423.0723.1623.0723.1123.00-0.04%50,400
Sep 13, 202423.1323.2023.1023.1223.010.30%23,600
Sep 12, 202422.9823.0522.9823.0522.950.74%23,434
Sep 11, 202422.8222.8922.8222.8822.780.35%15,800
Sep 10, 202422.6822.8022.6822.8022.700.71%74,404
Sep 9, 202422.6722.6922.6422.6422.540.04%189,837
Sep 6, 202422.6522.6722.6122.6322.520.09%48,700
Sep 5, 202422.5622.6622.5522.6122.510.36%57,600
Sep 4, 202422.5522.5722.5322.5322.430.27%45,600
Sep 3, 202422.4622.5622.4622.4722.37-0.18%46,723
Aug 30, 202422.6622.6622.5022.5122.40-0.44%490,200
Aug 29, 202422.5622.6122.5622.6122.500.44%50,500
Aug 28, 202422.5822.5822.5122.5122.40-0.22%29,909
Aug 27, 202422.5922.6122.5522.5622.45-0.13%19,235
Aug 26, 202422.5522.6422.5522.5922.48-0.09%19,600
Aug 23, 202422.5622.6122.5522.6122.500.58%20,400
Aug 22, 202422.5222.5322.4322.4822.38-0.40%35,646
Aug 21, 202422.5522.5822.5422.5722.460.18%10,900
Aug 20, 202422.5522.5522.5122.5322.420.22%35,400
Aug 19, 202422.4422.5422.4422.4822.37-0.13%163,900
Aug 16, 202422.5022.5322.4922.5122.400.27%11,700
Aug 15, 202422.5022.5022.4122.4522.34-0.44%51,600
Aug 14, 202422.5022.5522.5022.5522.440.18%22,600
Aug 13, 202422.4222.5222.4222.5122.400.31%32,920
Aug 12, 202422.4622.4622.3622.4422.330.27%55,600
Aug 9, 202422.4222.4722.3522.3822.27-0.13%57,100
Aug 8, 202422.4022.5022.3622.4122.30-0.31%54,421
Aug 7, 202422.3722.5622.3722.4822.370.40%50,400
Aug 6, 202422.2822.4422.2822.3922.280.77%40,100
Aug 5, 202422.3822.4622.2022.2222.11-1.02%14,843
Aug 2, 202422.4922.5122.4022.4522.450.13%45,100
Aug 1, 202422.3122.4222.3022.4222.420.63%32,700
Jul 31, 202422.1522.3722.1522.2822.170.32%38,304
Jul 30, 202422.1922.2122.0922.2122.100.27%57,000
Jul 29, 202422.2222.2222.1222.1522.04-0.05%19,600
Jul 26, 202422.0922.1722.0722.1622.050.50%11,700
Jul 25, 202422.0122.0521.9922.0521.950.32%9,100
Jul 24, 202422.0922.0921.9621.9821.88-0.32%12,644
Jul 23, 202422.0122.0521.9922.0521.940.27%10,500
Jul 22, 202421.9822.0021.9521.9921.890.27%9,051
Jul 19, 202421.9922.0021.9021.9321.82-0.41%28,775
Jul 18, 202422.0922.0921.9722.0221.92-0.27%24,144
Jul 17, 202422.0822.1222.0822.0821.98-0.27%66,185
Jul 16, 202422.1422.2222.1422.1422.03-0.23%10,828
Jul 15, 202422.3522.3522.1222.1922.08-0.40%224,934
Jul 12, 202422.1722.2922.1722.2822.170.41%39,547
Jul 11, 202422.0022.1922.0022.1922.081.09%53,398
Jul 10, 202421.8022.0521.8021.9521.850.37%177,062
Jul 9, 202421.8621.9321.8521.8721.77-0.23%16,608
Jul 8, 202421.9921.9921.8721.9221.82-0.32%35,956
Jul 5, 202421.9822.0021.9421.9921.890.23%14,578
Jul 3, 202421.9321.9621.8821.9421.840.41%11,326
Jul 2, 202421.7921.9221.7921.8521.75-0.09%20,939
Jul 1, 202421.8721.9021.8121.8721.77-0.64%25,939
Jun 28, 202421.9522.0821.9522.0121.800.09%23,682
Jun 27, 202421.8421.9921.8421.9921.780.32%22,078
Jun 26, 202421.8821.9521.8821.9221.71-0.18%372,789
Jun 25, 202421.9321.9621.8521.9621.750.14%16,922
Jun 24, 202421.8521.9321.8521.9321.720.50%35,288
Jun 21, 202421.8621.8721.8221.8221.61-0.23%17,596
Jun 20, 202421.8621.9321.8621.8721.66-0.36%22,977
Jun 18, 202421.9722.0021.9521.9521.740.23%58,009
Jun 17, 202421.8521.9021.8521.9021.69-20,421
Jun 14, 202421.9321.9421.8721.9021.690.41%18,019
Jun 13, 202421.6321.8621.6321.8121.600.60%47,695
Jun 12, 202421.7021.8621.6821.6821.470.32%34,216
Jun 11, 202421.5921.6621.5921.6121.400.19%16,428