Skip to main content
VanEck CEF Muni Income ETF (XMPT)
BATS: XMPT · Real-Time Price · USD
22.18
-0.06 (-0.27%)
Mar 6, 2026, 4:00 PM EST - Market closed

XMPT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.2022.2122.1422.1822.18-0.27%34,539
Mar 5, 202622.3522.3522.1822.2422.24-0.45%81,315
Mar 4, 202622.4422.4422.3022.3422.34-0.21%33,515
Mar 3, 202622.4022.4622.3522.3922.39-0.59%27,591
Mar 2, 202622.4822.5222.4022.5222.52-0.35%56,242
Feb 27, 202622.6622.6622.5622.6022.490.16%15,627
Feb 26, 202622.5822.5822.5222.5722.46-0.07%32,450
Feb 25, 202622.6622.6622.5422.5822.470.14%30,115
Feb 24, 202622.4922.5822.4922.5522.440.26%14,394
Feb 23, 202622.4622.4922.4122.4922.380.04%49,286
Feb 20, 202622.4922.4922.4222.4822.370.27%40,001
Feb 19, 202622.4922.4922.4122.4222.31-0.31%31,963
Feb 18, 202622.4622.4922.4022.4922.38-0.04%77,138
Feb 17, 202622.4722.5222.4622.5022.390.09%44,415
Feb 13, 202622.4322.4822.3922.4822.370.22%69,493
Feb 12, 202622.4522.4522.3722.4322.320.21%85,406
Feb 11, 202622.3522.4122.3422.3822.280.01%33,006
Feb 10, 202622.3022.4122.3022.3822.270.04%42,414
Feb 9, 202622.2822.3722.2622.3722.260.77%39,466
Feb 6, 202622.1322.2422.1322.2022.10-0.05%29,362
Feb 5, 202622.1422.2222.1422.2122.110.32%41,287
Feb 4, 202622.1422.2122.0822.1422.04-0.05%36,375
Feb 3, 202622.1822.2222.1022.1522.050.05%77,978
Feb 2, 202622.1422.1422.0722.1422.04-0.09%36,442
Jan 30, 202622.0322.2022.0322.1621.950.27%45,437
Jan 29, 202622.0622.1421.9922.1021.89-36,265
Jan 28, 202621.9522.1121.9522.1021.890.41%37,458
Jan 27, 202621.8922.0121.8622.0121.800.55%37,450
Jan 26, 202621.9621.9621.8021.8921.68-0.18%364,054
Jan 23, 202621.9521.9521.9121.9321.720.03%32,520
Jan 22, 202622.0022.0321.9021.9221.72-0.53%42,920
Jan 21, 202622.1622.1621.9522.0421.83-0.36%135,878
Jan 20, 202622.1922.1922.0822.1221.91-0.45%56,103
Jan 16, 202622.1822.2222.1422.2222.010.05%36,608
Jan 15, 202622.2622.2622.1822.2122.00-0.05%59,203
Jan 14, 202622.1822.2222.1622.2222.010.27%48,207
Jan 13, 202622.1022.1722.1022.1621.950.14%29,946
Jan 12, 202622.0822.1322.0422.1321.920.23%329,335
Jan 9, 202622.0522.0822.0322.0821.870.33%24,865
Jan 8, 202622.0022.0321.9522.0121.800.08%68,156
Jan 7, 202621.9422.0021.9321.9921.780.55%23,852
Jan 6, 202621.7921.9221.7921.8721.66-76,785
Jan 5, 202621.9821.9821.8221.8721.66-0.05%72,719
Jan 2, 202621.9221.9221.8221.8821.67-22,263
Dec 31, 202521.8421.9221.8421.8821.67-0.05%41,615
Dec 30, 202521.7421.8921.7121.8921.680.69%124,204
Dec 29, 202521.7121.7421.6221.7421.53-0.14%89,186
Dec 26, 202521.8421.8421.7321.7721.46-0.14%76,500
Dec 24, 202521.8121.8121.7621.8021.490.18%26,923
Dec 23, 202521.7321.8121.7321.7621.45-0.41%36,942
Dec 22, 202521.8621.8721.7921.8521.540.32%53,069
Dec 19, 202521.8221.9121.7821.7821.47-0.59%66,012
Dec 18, 202521.8121.9221.8121.9121.600.18%47,041
Dec 17, 202521.8721.8821.8421.8721.560.05%101,961
Dec 16, 202521.9021.9021.8421.8621.550.09%187,549
Dec 15, 202521.8821.8821.8421.8421.53-0.07%19,193
Dec 12, 202521.9221.9221.8421.8621.55-0.43%55,448
Dec 11, 202521.8821.9921.8821.9521.640.05%28,026
Dec 10, 202521.9321.9721.9021.9421.630.27%29,056
Dec 9, 202521.8921.9621.8821.8821.57-0.41%100,526
Dec 8, 202522.0622.0621.8821.9721.66-0.27%54,673
Dec 5, 202522.0622.0621.9622.0321.72-0.09%22,388
Dec 4, 202521.9922.0521.9322.0521.740.41%153,986
Dec 3, 202521.8421.9621.8421.9621.650.87%33,700
Dec 2, 202521.6721.8321.6721.7721.460.09%140,676
Dec 1, 202521.8421.8421.7521.7521.44-0.41%76,882
Nov 28, 202521.7821.8421.7821.8421.53-0.14%11,363
Nov 26, 202521.8721.9321.8521.8721.45-12,914
Nov 25, 202521.8221.9421.8221.8721.450.32%60,747
Nov 24, 202521.7521.8421.7521.8021.390.09%31,924
Nov 21, 202521.7521.8221.7121.7821.37-0.23%64,798
Nov 20, 202521.8921.9021.7921.8321.41-0.41%31,850
Nov 19, 202522.0022.0021.8321.9221.50-0.32%41,014
Nov 18, 202521.9722.0121.9621.9921.57-0.05%34,433
Nov 17, 202522.0522.0521.9622.0021.580.13%22,785
Nov 14, 202521.9722.0121.9621.9721.55-0.40%54,313
Nov 13, 202522.0922.1022.0022.0621.64-0.18%16,275
Nov 12, 202522.1122.2122.0422.1021.68-14,140
Nov 11, 202521.9622.1021.9622.1021.680.68%17,049
Nov 10, 202521.9421.9621.8821.9521.530.32%15,644
Nov 7, 202521.9321.9321.8321.8821.46-21,187
Nov 6, 202521.9522.0121.8821.8821.46-0.23%34,975
Nov 5, 202521.9822.0421.9021.9321.51-0.23%32,033
Nov 4, 202521.9322.0121.9321.9821.560.18%19,531
Nov 3, 202522.0422.0421.8821.9421.52-0.81%26,129
Oct 31, 202521.9022.1221.9022.1221.600.68%30,476
Oct 30, 202521.9521.9721.8721.9721.45-0.14%21,300
Oct 29, 202522.0322.0521.9722.0021.48-0.36%26,675
Oct 28, 202522.1022.1022.0322.0821.56-22,729
Oct 27, 202522.1322.1322.0322.0821.560.14%70,926
Oct 24, 202522.0522.0822.0322.0521.530.14%15,449
Oct 23, 202521.9022.0221.9022.0221.500.09%17,301
Oct 22, 202522.0422.0421.9422.0021.48-0.01%35,393
Oct 21, 202521.9822.0321.9822.0021.48-0.08%19,497
Oct 20, 202521.9422.0221.9222.0221.500.50%48,856
Oct 17, 202521.9021.9321.8121.9121.39-0.09%30,765
Oct 16, 202521.9922.1021.8921.9321.41-0.59%77,496
Oct 15, 202522.0522.0822.0122.0621.540.55%32,285
Oct 14, 202521.9721.9921.9021.9421.42-0.23%21,520
Oct 13, 202521.9522.0021.8921.9921.470.47%34,382