VanEck CEF Muni Income ETF (XMPT)

22.06
+0.05 (0.23%)
NYSE · Last Trade: Mar 17th, 5:39 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For VanEck CEF Muni Income ETF (XMPT)

DateOpenHighLowCloseVolumeAdjusted Close
3/16/202622.0222.0421.9822.0249,14622.02
3/13/202622.0322.0321.9321.9625,39321.96
3/12/202622.1022.1021.9821.9827,56521.98
3/11/202622.2422.2422.1122.1314,15322.13
3/10/202622.1222.2422.1222.2115,67522.21
3/09/202622.1522.1722.1022.1528,95522.15
3/06/202622.2022.2122.1422.1834,54022.18
3/05/202622.3522.3522.1822.2481,31622.24
3/04/202622.4422.4422.3022.3433,51622.34
3/03/202622.4022.4622.3522.3927,59222.39
3/02/202622.4822.5222.4022.5256,23822.52
2/27/202622.6622.6622.5622.6015,62722.60
2/26/202622.5722.5822.5222.5632,45122.56
2/25/202622.6622.6622.5422.5830,11522.58
2/24/202622.4922.5822.4922.5514,39422.55
2/23/202622.4622.4922.4122.4949,28722.49
2/20/202622.4922.4922.4222.4840,00122.48
2/19/202622.4922.4922.4122.4231,96322.42
2/18/202622.4622.4922.4022.4977,13822.49
2/17/202622.4722.5222.4622.5044,41522.50
2/13/202622.4322.4822.3922.4869,49322.48
2/12/202622.4522.4522.3722.4385,40622.43
2/11/202622.3422.4122.3422.3833,00622.38
2/10/202622.3022.4122.3022.3842,41422.38
2/09/202622.2822.3722.2622.3739,46622.37
2/06/202622.1322.2422.1322.2029,36222.20
2/05/202622.1422.2222.1422.2141,28722.21
2/04/202622.1422.2122.0822.1436,37522.14
2/03/202622.1822.2222.1022.1577,97822.15
2/02/202622.1422.1422.0722.1436,44222.14
1/30/202622.0322.2022.0322.1645,43722.05
1/29/202622.0622.1421.9922.1036,26521.99
1/28/202621.9522.1121.9522.1037,45821.99
1/27/202621.8922.0121.8622.0137,45021.90
1/26/202621.9621.9621.8021.89364,05421.79
1/23/202621.9521.9521.9121.9332,52021.83
1/22/202622.0022.0321.9021.9242,92021.82
1/21/202622.1622.1621.9522.04135,87721.93
1/20/202622.1922.1922.0822.1256,10322.01
1/16/202622.1822.2222.1422.2236,60822.11
1/15/202622.2622.2622.1822.2159,20322.10
1/14/202622.1822.2222.1622.2248,20622.11
1/13/202622.1022.1722.1022.1629,94622.05
1/12/202622.0822.1322.0422.13329,33522.02
1/09/202622.0522.0822.0322.0824,86521.97
1/08/202622.0022.0321.9522.0168,15621.90
1/07/202621.9422.0021.9321.9923,85221.88
1/06/202621.7921.9221.7921.8776,78521.77
1/05/202621.9821.9821.8221.8772,71921.77
1/02/202621.9221.9221.8221.8822,26321.78
12/31/202521.8421.9221.8421.8841,61521.78
12/30/202521.7421.8921.7121.89124,20421.79
12/29/202521.7121.7421.6221.7489,18621.64
12/26/202521.8421.8421.7321.7776,50021.56
12/24/202521.8121.8121.7521.8026,92321.59
12/23/202521.7321.8121.7321.7636,94221.55
12/22/202521.8621.8721.7921.8553,06921.64
12/19/202521.8221.9121.7821.7866,01221.57
12/18/202521.8121.9221.8121.9147,04121.70