VanEck CEF Muni Income ETF (XMPT)

XMPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	21.58	21.71	21.57	21.69	21.69	0.65%	2,375
May 22, 2026	21.53	21.55	21.52	21.55	21.55	0.19%	41,555
May 21, 2026	21.55	21.55	21.44	21.51	21.51	0.14%	37,705
May 20, 2026	21.22	21.48	21.22	21.48	21.48	0.75%	23,842
May 19, 2026	21.39	21.40	21.28	21.32	21.32	-0.70%	85,968
May 18, 2026	21.66	21.66	21.41	21.47	21.47	-0.60%	73,886
May 15, 2026	21.69	21.69	21.60	21.60	21.60	-1.19%	53,314
May 14, 2026	21.86	21.90	21.84	21.86	21.86	0.14%	12,687
May 13, 2026	21.89	21.89	21.83	21.83	21.83	-0.27%	16,803
May 12, 2026	21.87	21.92	21.83	21.89	21.89	-0.41%	10,839
May 11, 2026	22.00	22.00	21.97	21.98	21.98	0.05%	50,518
May 8, 2026	21.94	22.00	21.94	21.97	21.97	0.23%	24,240
May 7, 2026	22.01	22.01	21.87	21.92	21.92	-0.05%	28,976
May 6, 2026	21.81	21.95	21.80	21.93	21.93	0.73%	16,544
May 5, 2026	21.51	21.78	21.51	21.77	21.77	1.40%	31,229
May 4, 2026	21.75	21.75	21.41	21.47	21.47	-1.11%	29,217
May 1, 2026	21.72	21.74	21.64	21.71	21.71	0.09%	81,328
Apr 30, 2026	21.58	21.74	21.58	21.69	21.69	0.32%	69,674
Apr 29, 2026	21.74	21.74	21.59	21.62	21.62	-0.55%	60,279
Apr 28, 2026	21.80	21.80	21.69	21.74	21.74	-0.37%	44,045
Apr 27, 2026	21.77	21.83	21.77	21.82	21.82	0.11%	30,429
Apr 24, 2026	21.79	21.82	21.73	21.80	21.80	-0.18%	51,871
Apr 23, 2026	21.99	21.99	21.90	21.94	21.83	-0.09%	49,299
Apr 22, 2026	22.07	22.07	21.90	21.96	21.85	-0.27%	12,816
Apr 21, 2026	22.05	22.07	21.96	22.02	21.91	-0.18%	34,875
Apr 20, 2026	22.15	22.15	21.96	22.06	21.95	0.32%	28,089
Apr 17, 2026	22.03	22.10	21.98	21.99	21.88	0.27%	41,243
Apr 16, 2026	21.89	21.99	21.89	21.93	21.82	-0.05%	25,000
Apr 15, 2026	22.04	22.04	21.88	21.94	21.83	-0.05%	35,198
Apr 14, 2026	21.99	22.00	21.94	21.95	21.84	0.09%	24,622
Apr 13, 2026	21.87	21.94	21.82	21.93	21.82	0.32%	21,950
Apr 10, 2026	21.88	21.94	21.86	21.86	21.75	-0.50%	31,744
Apr 9, 2026	21.88	21.97	21.80	21.97	21.86	0.87%	29,606
Apr 8, 2026	21.43	21.83	21.43	21.78	21.68	1.49%	75,022
Apr 7, 2026	21.33	21.46	21.16	21.46	21.36	0.89%	55,628
Apr 6, 2026	21.35	21.40	21.26	21.27	21.17	-0.79%	58,398
Apr 2, 2026	21.49	21.49	21.35	21.44	21.34	-0.44%	28,170
Apr 1, 2026	21.45	21.58	21.42	21.54	21.43	0.68%	37,911
Mar 31, 2026	21.05	21.52	21.04	21.50	21.29	2.14%	43,865
Mar 30, 2026	21.24	21.24	20.99	21.05	20.84	0.05%	22,817
Mar 27, 2026	21.10	21.10	20.98	21.04	20.83	-0.71%	177,680
Mar 26, 2026	21.49	21.49	21.19	21.19	20.98	-1.03%	21,050
Mar 25, 2026	21.26	21.48	21.26	21.41	21.20	0.75%	41,307
Mar 24, 2026	21.50	21.50	21.25	21.25	21.04	-1.76%	434,934
Mar 23, 2026	21.70	21.70	21.53	21.63	21.42	0.46%	136,958
Mar 20, 2026	21.92	21.92	21.53	21.53	21.32	-1.96%	43,933
Mar 19, 2026	22.00	22.00	21.92	21.96	21.74	-0.41%	35,417
Mar 18, 2026	22.06	22.06	22.01	22.05	21.83	-0.05%	27,616
Mar 17, 2026	22.08	22.08	22.00	22.06	21.84	0.20%	22,522
Mar 16, 2026	22.03	22.04	21.98	22.02	21.80	0.25%	49,145

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.