VanEck CEF Muni Income ETF (XMPT)
BATS: XMPT · Real-Time Price · USD
19.03
+0.12 (0.63%)
At close: Oct 8, 2026, 4:00 PM EDT
19.03
0.00 (0.00%)
After-hours: Oct 8, 2026, 8:00 PM EDT
XMPT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 18.80 | 19.05 | 18.80 | 19.03 | 19.03 | 0.63% | 175,011 |
| Oct 7, 2026 | 19.06 | 19.06 | 18.83 | 18.91 | 18.91 | -1.15% | 143,741 |
| Oct 6, 2026 | 19.02 | 19.15 | 18.93 | 19.13 | 19.13 | 1.00% | 8,490 |
| Oct 5, 2026 | 19.33 | 19.33 | 18.93 | 18.94 | 18.94 | -2.07% | 8,376 |
| Oct 2, 2026 | 19.17 | 19.38 | 19.17 | 19.34 | 19.34 | 0.83% | 29,738 |
| Oct 1, 2026 | 19.09 | 19.27 | 19.00 | 19.18 | 19.18 | 0.35% | 130,584 |
| Sep 30, 2026 | 19.11 | 19.42 | 19.10 | 19.22 | 19.11 | 1.10% | 254,669 |
| Sep 29, 2026 | 18.98 | 19.17 | 18.81 | 19.01 | 18.90 | -0.11% | 159,148 |
| Sep 28, 2026 | 19.43 | 19.43 | 18.95 | 19.03 | 18.92 | -2.26% | 258,405 |
| Sep 25, 2026 | 19.55 | 19.59 | 19.41 | 19.47 | 19.36 | -0.26% | 187,146 |
| Sep 24, 2026 | 19.76 | 19.76 | 19.43 | 19.52 | 19.41 | -1.21% | 71,202 |
| Sep 23, 2026 | 20.05 | 20.05 | 19.70 | 19.76 | 19.65 | -1.74% | 89,924 |
| Sep 22, 2026 | 20.07 | 20.16 | 20.07 | 20.11 | 20.00 | -0.05% | 40,862 |
| Sep 21, 2026 | 20.12 | 20.23 | 20.11 | 20.12 | 20.01 | -0.25% | 85,407 |
| Sep 18, 2026 | 20.47 | 20.47 | 20.16 | 20.17 | 20.06 | -1.18% | 87,992 |
| Sep 17, 2026 | 20.22 | 20.43 | 20.22 | 20.41 | 20.30 | 1.09% | 122,321 |
| Sep 16, 2026 | 20.24 | 20.26 | 20.15 | 20.19 | 20.08 | - | 40,289 |
| Sep 15, 2026 | 20.37 | 20.38 | 20.17 | 20.19 | 20.08 | -1.13% | 264,958 |
| Sep 14, 2026 | 20.57 | 20.57 | 20.37 | 20.42 | 20.31 | -0.73% | 39,560 |
| Sep 11, 2026 | 20.47 | 20.58 | 20.47 | 20.57 | 20.46 | 0.35% | 81,513 |
| Sep 10, 2026 | 20.57 | 20.57 | 20.48 | 20.50 | 20.38 | -0.97% | 44,207 |
| Sep 9, 2026 | 21.02 | 21.02 | 20.70 | 20.70 | 20.58 | -1.15% | 39,749 |
| Sep 8, 2026 | 21.06 | 21.06 | 20.93 | 20.94 | 20.82 | -0.52% | 176,743 |
| Sep 4, 2026 | 21.09 | 21.09 | 21.02 | 21.05 | 20.93 | -0.09% | 103,657 |
| Sep 3, 2026 | 21.08 | 21.08 | 21.06 | 21.07 | 20.95 | 0.07% | 21,823 |
| Sep 2, 2026 | 21.12 | 21.21 | 21.05 | 21.06 | 20.94 | -0.72% | 32,766 |
| Sep 1, 2026 | 21.33 | 21.35 | 21.20 | 21.21 | 21.09 | -0.91% | 34,909 |
| Aug 31, 2026 | 21.47 | 21.51 | 21.44 | 21.51 | 21.28 | - | 16,355 |
| Aug 28, 2026 | 21.52 | 21.55 | 21.50 | 21.51 | 21.28 | -0.28% | 27,160 |
| Aug 27, 2026 | 21.52 | 21.57 | 21.52 | 21.57 | 21.34 | 0.09% | 20,654 |
| Aug 26, 2026 | 21.57 | 21.57 | 21.51 | 21.55 | 21.32 | 0.10% | 35,414 |
| Aug 25, 2026 | 21.42 | 21.54 | 21.42 | 21.53 | 21.30 | 0.45% | 18,194 |
| Aug 24, 2026 | 21.52 | 21.52 | 21.43 | 21.43 | 21.21 | -0.17% | 11,881 |
| Aug 21, 2026 | 21.59 | 21.59 | 21.47 | 21.47 | 21.25 | -0.28% | 20,421 |
| Aug 20, 2026 | 21.69 | 21.69 | 21.51 | 21.53 | 21.30 | -0.74% | 31,467 |
| Aug 19, 2026 | 21.69 | 21.72 | 21.63 | 21.69 | 21.46 | 0.18% | 29,703 |
| Aug 18, 2026 | 21.66 | 21.67 | 21.59 | 21.65 | 21.42 | -0.14% | 31,937 |
| Aug 17, 2026 | 21.79 | 21.83 | 21.68 | 21.68 | 21.45 | -0.69% | 43,089 |
| Aug 14, 2026 | 21.79 | 21.87 | 21.78 | 21.83 | 21.60 | 0.18% | 33,184 |
| Aug 13, 2026 | 21.60 | 21.79 | 21.60 | 21.79 | 21.56 | 0.81% | 42,629 |
| Aug 12, 2026 | 21.67 | 21.71 | 21.61 | 21.62 | 21.39 | -0.11% | 13,312 |
| Aug 11, 2026 | 21.70 | 21.70 | 21.57 | 21.64 | 21.41 | -0.03% | 24,470 |
| Aug 10, 2026 | 21.77 | 21.77 | 21.62 | 21.65 | 21.42 | -0.32% | 14,988 |
| Aug 7, 2026 | 21.60 | 21.72 | 21.60 | 21.72 | 21.49 | 0.80% | 18,106 |
| Aug 6, 2026 | 21.56 | 21.60 | 21.53 | 21.54 | 21.32 | 0.06% | 37,458 |
| Aug 5, 2026 | 21.56 | 21.56 | 21.50 | 21.53 | 21.30 | 0.07% | 43,946 |
| Aug 4, 2026 | 21.48 | 21.55 | 21.46 | 21.52 | 21.29 | 0.49% | 50,406 |
| Aug 3, 2026 | 21.51 | 21.52 | 21.38 | 21.41 | 21.19 | -0.11% | 128,214 |
| Jul 31, 2026 | 21.72 | 21.72 | 21.51 | 21.54 | 21.21 | -0.41% | 9,079 |
| Jul 30, 2026 | 21.58 | 21.64 | 21.46 | 21.63 | 21.29 | 0.04% | 89,175 |