Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
VanEck CEF Muni Income ETF (XMPT)
VanEck CEF Muni Income ETF (XMPT) Historical

XMPT VanEck CEF Muni Income ETF

21.925

-0.095 (-0.43%)

Jul 19 2024 - Closed

Delayed by 15 minutes

XMPT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	21.925	-0.10	-0.43%	21.98	22.00	21.90	28,775
Jul 18 2024	22.02	-0.06	-0.27%	22.05	22.09	21.97	24,144
Jul 17 2024	22.08	-0.06	-0.27%	22.08	22.12	22.0792	66,185
Jul 16 2024	22.14	-0.05	-0.23%	22.14	22.215	22.14	10,828
Jul 15 2024	22.19	-0.09	-0.40%	22.35	22.35	22.12	224,934
Jul 12 2024	22.28	0.09	0.41%	22.17	22.29	22.17	39,547
Jul 11 2024	22.19	0.24	1.09%	22.00	22.19	22.00	53,398
Jul 10 2024	21.95	0.08	0.37%	21.80	22.05	21.80	177,062
Jul 09 2024	21.87	-0.05	-0.23%	21.86	21.9317	21.85	16,507
Jul 08 2024	21.92	-0.07	-0.32%	21.99	21.99	21.87	35,956
Jul 05 2024	21.99	0.05	0.23%	21.98	22.00	21.94	14,578
Jul 03 2024	21.94	0.09	0.41%	21.93	21.96	21.88	11,326
Jul 02 2024	21.85	-0.02	-0.09%	21.79	21.92	21.79	20,939
Jul 01 2024	21.87	-0.12	-0.55%	21.87	21.90	21.8058	25,939
Jun 28 2024	21.99	0.00	0.00%	21.99	21.99	21.99	0
Jun 27 2024	21.99	0.07	0.32%	21.84	21.99	21.84	22,078
Jun 26 2024	21.92	-0.04	-0.18%	21.88	21.95	21.88	372,789
Jun 25 2024	21.96	0.03	0.14%	21.93	21.96	21.85	16,767
Jun 24 2024	21.93	0.11	0.50%	21.875	21.93	21.85	35,288
Jun 21 2024	21.82	-0.05	-0.23%	21.86	21.87	21.82	17,596
Jun 20 2024	21.87	-0.08	-0.38%	21.86	21.9266	21.86	22,977
Jun 18 2024	21.9529	0.05	0.24%	21.90	22.00	21.90	58,009
Jun 17 2024	21.90	0.00	0.00%	21.85	21.90	21.85	20,421
Jun 14 2024	21.90	0.09	0.41%	21.93	21.94	21.87	18,019
Jun 13 2024	21.81	0.13	0.60%	21.63	21.86	21.63	47,695
Jun 12 2024	21.68	0.07	0.32%	21.70	21.86	21.68	34,216
Jun 11 2024	21.61	0.04	0.19%	21.55	21.66	21.55	16,428
Jun 10 2024	21.57	0.05	0.23%	21.56	21.57	21.52	24,536
Jun 07 2024	21.52	-0.01	-0.05%	21.45	21.52	21.41	38,648
Jun 06 2024	21.53	0.09	0.42%	21.49	21.53	21.49	30,417
Jun 05 2024	21.44	0.10	0.47%	21.45	21.4897	21.36	85,415
Jun 04 2024	21.34	0.13	0.61%	21.28	21.44	21.28	58,838
Jun 03 2024	21.21	0.00	0.00%	21.10	21.2999	21.10	24,878
May 31 2024	21.21	0.09	0.44%	20.98	21.23	20.98	24,197
May 30 2024	21.1171	0.02	0.08%	21.13	21.13	21.08	18,193
May 29 2024	21.10	-0.15	-0.71%	21.22	21.22	21.0502	31,819
May 28 2024	21.25	-0.12	-0.56%	21.46	21.46	21.19	20,536
May 24 2024	21.37	0.14	0.66%	21.19	21.37	21.19	14,693
May 23 2024	21.23	-0.04	-0.19%	21.36	21.36	21.16	24,725
May 22 2024	21.27	-0.18	-0.84%	21.44	21.44	21.27	61,109
May 21 2024	21.45	-0.01	-0.02%	21.41	21.514	21.41	30,670
May 20 2024	21.455	-0.01	-0.02%	21.41	21.51	21.40	30,101
May 17 2024	21.46	-0.01	-0.05%	21.37	21.55	21.37	20,152
May 16 2024	21.47	-0.05	-0.23%	21.46	21.53	21.46	31,127
May 15 2024	21.52	0.19	0.89%	21.43	21.52	21.43	27,459
May 14 2024	21.33	0.01	0.05%	21.27	21.37	21.27	72,015
May 13 2024	21.32	-0.03	-0.14%	21.39	21.39	21.29	12,897
May 10 2024	21.35	-0.08	-0.37%	21.41	21.41	21.31	40,950
May 09 2024	21.43	0.02	0.07%	21.36	21.47	21.36	22,412
May 08 2024	21.415	0.07	0.35%	21.38	21.42	21.35	58,437
May 07 2024	21.34	0.19	0.90%	21.13	21.38	21.13	23,855
May 06 2024	21.15	0.14	0.67%	21.01	21.175	21.01	64,772
May 03 2024	21.01	0.07	0.33%	21.02	21.08	20.90	35,553
May 02 2024	20.94	0.05	0.24%	20.88	20.94	20.8208	110,953
May 01 2024	20.89	0.11	0.53%	20.81	20.96	20.81	64,974
Apr 30 2024	20.78	-0.04	-0.19%	20.69	20.80	20.69	38,816
Apr 29 2024	20.82	0.04	0.19%	20.84	20.84	20.7101	29,305
Apr 26 2024	20.78	0.03	0.14%	20.74	20.81	20.74	19,315
Apr 25 2024	20.75	-0.10	-0.48%	20.81	20.81	20.69	51,179
Apr 24 2024	20.85	0.02	0.09%	20.89	20.89	20.81	26,905
Apr 23 2024	20.8322	0.03	0.15%	20.73	20.86	20.73	66,361
Apr 22 2024	20.80	-0.03	-0.14%	20.82	20.90	20.80	16,497

VanEck CEF Muni Income ETF

Iq Mackay Securitzed Inc...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions