VanEck CEF Muni Income ETF (XMPT)

XMPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	21.95	22.12	21.95	22.08	22.08	0.41%	964
Jun 17, 2026	22.07	22.07	21.96	21.99	21.99	-0.14%	5,152
Jun 16, 2026	22.03	22.03	21.97	22.02	22.02	0.16%	1,960
Jun 15, 2026	22.00	22.01	21.92	21.99	21.99	0.16%	22,967
Jun 12, 2026	21.91	22.00	21.91	21.95	21.95	0.04%	19,353
Jun 11, 2026	21.94	21.95	21.86	21.94	21.94	0.25%	25,381
Jun 10, 2026	21.85	21.93	21.84	21.89	21.89	0.16%	47,474
Jun 9, 2026	21.57	21.85	21.56	21.85	21.85	1.06%	56,631
Jun 8, 2026	21.71	21.71	21.60	21.62	21.62	-0.32%	26,131
Jun 5, 2026	21.75	21.75	21.65	21.69	21.69	-0.41%	54,319
Jun 4, 2026	21.77	21.84	21.75	21.78	21.78	0.14%	35,870
Jun 3, 2026	21.88	21.88	21.71	21.75	21.75	-0.37%	40,947
Jun 2, 2026	21.86	21.87	21.80	21.83	21.83	-0.09%	26,834
Jun 1, 2026	21.97	21.97	21.80	21.85	21.85	-0.17%	15,870
May 29, 2026	21.87	22.04	21.87	21.99	21.89	0.32%	36,065
May 28, 2026	21.85	21.96	21.82	21.92	21.82	0.32%	24,877
May 27, 2026	21.75	21.85	21.75	21.85	21.75	0.74%	25,543
May 26, 2026	21.58	21.74	21.58	21.69	21.59	0.65%	47,548
May 22, 2026	21.53	21.55	21.52	21.55	21.45	0.19%	41,555
May 21, 2026	21.55	21.55	21.44	21.51	21.41	0.14%	37,705
May 20, 2026	21.22	21.48	21.22	21.48	21.38	0.75%	23,842
May 19, 2026	21.39	21.40	21.28	21.32	21.22	-0.70%	85,968
May 18, 2026	21.66	21.66	21.41	21.47	21.37	-0.60%	73,886
May 15, 2026	21.69	21.69	21.60	21.60	21.50	-1.19%	53,314
May 14, 2026	21.86	21.90	21.84	21.86	21.76	0.14%	12,687
May 13, 2026	21.89	21.89	21.83	21.83	21.73	-0.27%	16,803
May 12, 2026	21.87	21.92	21.83	21.89	21.79	-0.41%	10,839
May 11, 2026	22.00	22.00	21.97	21.98	21.88	0.05%	50,518
May 8, 2026	21.94	22.00	21.94	21.97	21.87	0.23%	24,240
May 7, 2026	22.01	22.01	21.87	21.92	21.82	-0.05%	28,976
May 6, 2026	21.81	21.95	21.80	21.93	21.83	0.73%	16,544
May 5, 2026	21.51	21.78	21.51	21.77	21.67	1.40%	31,229
May 4, 2026	21.75	21.75	21.41	21.47	21.37	-1.11%	29,217
May 1, 2026	21.72	21.74	21.64	21.71	21.61	0.09%	81,328
Apr 30, 2026	21.58	21.74	21.58	21.69	21.59	0.32%	69,674
Apr 29, 2026	21.74	21.74	21.59	21.62	21.52	-0.55%	60,279
Apr 28, 2026	21.80	21.80	21.69	21.74	21.64	-0.37%	44,045
Apr 27, 2026	21.77	21.83	21.77	21.82	21.72	0.11%	30,429
Apr 24, 2026	21.79	21.82	21.73	21.80	21.69	-0.18%	51,871
Apr 23, 2026	21.99	21.99	21.90	21.94	21.73	-0.09%	49,299
Apr 22, 2026	22.07	22.07	21.90	21.96	21.75	-0.27%	12,816
Apr 21, 2026	22.05	22.07	21.96	22.02	21.81	-0.18%	34,875
Apr 20, 2026	22.15	22.15	21.96	22.06	21.85	0.32%	28,089
Apr 17, 2026	22.03	22.10	21.98	21.99	21.78	0.27%	41,243
Apr 16, 2026	21.89	21.99	21.89	21.93	21.72	-0.05%	25,000
Apr 15, 2026	22.04	22.04	21.88	21.94	21.73	-0.05%	35,198
Apr 14, 2026	21.99	22.00	21.94	21.95	21.74	0.09%	24,622
Apr 13, 2026	21.87	21.94	21.82	21.93	21.72	0.32%	21,950
Apr 10, 2026	21.88	21.94	21.86	21.86	21.65	-0.50%	31,744
Apr 9, 2026	21.88	21.97	21.80	21.97	21.76	0.87%	29,606

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 19, 2026

Data Sources Report a data error

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.