VanEck CEF Muni Income ETF (XMPT)
BATS: XMPT · Real-Time Price · USD
21.74
-0.08 (-0.37%)
At close: Apr 28, 2026, 4:00 PM EDT
21.74
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
XMPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21.80 | 21.80 | 21.70 | 21.74 | 21.74 | -0.37% | 1,834 |
| Apr 27, 2026 | 21.77 | 21.83 | 21.77 | 21.82 | 21.82 | 0.11% | 30,379 |
| Apr 24, 2026 | 21.79 | 21.82 | 21.73 | 21.80 | 21.80 | -0.66% | 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 | 0.16% | 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 |
| Mar 13, 2026 | 22.03 | 22.03 | 21.93 | 21.96 | 21.74 | -0.11% | 25,392 |
| Mar 12, 2026 | 22.10 | 22.10 | 21.98 | 21.99 | 21.77 | -0.66% | 27,564 |
| Mar 11, 2026 | 22.24 | 22.24 | 22.11 | 22.13 | 21.91 | -0.38% | 14,152 |
| Mar 10, 2026 | 22.12 | 22.24 | 22.12 | 22.22 | 21.99 | 0.29% | 15,674 |
| Mar 9, 2026 | 22.15 | 22.17 | 22.10 | 22.15 | 21.93 | -0.14% | 28,955 |
| Mar 6, 2026 | 22.20 | 22.21 | 22.14 | 22.18 | 21.96 | -0.27% | 34,539 |
| Mar 5, 2026 | 22.35 | 22.35 | 22.18 | 22.24 | 22.02 | -0.45% | 81,315 |
| Mar 4, 2026 | 22.44 | 22.44 | 22.30 | 22.34 | 22.12 | -0.21% | 33,515 |
| Mar 3, 2026 | 22.40 | 22.46 | 22.35 | 22.39 | 22.17 | -0.59% | 27,591 |
| Mar 2, 2026 | 22.48 | 22.52 | 22.40 | 22.52 | 22.30 | -0.35% | 56,242 |
| Feb 27, 2026 | 22.66 | 22.66 | 22.56 | 22.60 | 22.27 | 0.16% | 15,627 |
| Feb 26, 2026 | 22.58 | 22.58 | 22.52 | 22.57 | 22.24 | -0.07% | 32,450 |
| Feb 25, 2026 | 22.66 | 22.66 | 22.54 | 22.58 | 22.25 | 0.14% | 30,115 |
| Feb 24, 2026 | 22.49 | 22.58 | 22.49 | 22.55 | 22.22 | 0.26% | 14,394 |
| Feb 23, 2026 | 22.46 | 22.49 | 22.41 | 22.49 | 22.16 | 0.04% | 49,286 |
| Feb 20, 2026 | 22.49 | 22.49 | 22.42 | 22.48 | 22.15 | 0.27% | 40,001 |
| Feb 19, 2026 | 22.49 | 22.49 | 22.41 | 22.42 | 22.09 | -0.31% | 31,963 |
| Feb 18, 2026 | 22.46 | 22.49 | 22.40 | 22.49 | 22.16 | -0.04% | 77,138 |
| Feb 17, 2026 | 22.47 | 22.52 | 22.46 | 22.50 | 22.17 | 0.09% | 44,415 |