Skip to main content
VanEck CEF Muni Income ETF (XMPT)
BATS: XMPT · Real-Time Price · USD
22.03
-0.02 (-0.09%)
Dec 5, 2025, 4:00 PM EST - Market closed

XMPT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.0622.0621.9621.99--0.27%17,458
Dec 4, 202521.9922.0521.9322.0522.050.41%153,986
Dec 3, 202521.8421.9621.8421.9621.960.87%6,265
Dec 2, 202521.6721.8321.6721.7721.770.09%140,676
Dec 1, 202521.8421.8421.7521.7521.75-0.41%76,882
Nov 28, 202521.7821.8421.7821.8421.84-0.14%11,363
Nov 26, 202521.8721.9321.8521.8721.76-12,914
Nov 25, 202521.8221.9421.8221.8721.760.32%60,747
Nov 24, 202521.7521.8421.7521.8021.690.09%31,924
Nov 21, 202521.7521.8221.7121.7821.67-0.23%64,798
Nov 20, 202521.8921.9021.7921.8321.72-0.41%31,850
Nov 19, 202522.0022.0021.8321.9221.81-0.32%41,014
Nov 18, 202521.9722.0121.9621.9921.88-0.05%34,433
Nov 17, 202522.0522.0521.9622.0021.890.13%22,785
Nov 14, 202521.9722.0121.9621.9721.86-0.40%54,313
Nov 13, 202522.0922.1022.0022.0621.95-0.18%16,275
Nov 12, 202522.1122.2122.0422.1021.99-14,140
Nov 11, 202521.9622.1021.9622.1021.990.68%17,049
Nov 10, 202521.9421.9621.8821.9521.840.32%15,644
Nov 7, 202521.9321.9321.8321.8821.77-21,187
Nov 6, 202521.9522.0121.8821.8821.77-0.23%34,975
Nov 5, 202521.9822.0421.9021.9321.82-0.23%32,033
Nov 4, 202521.9322.0121.9321.9821.870.18%19,531
Nov 3, 202522.0422.0421.8821.9421.83-0.81%26,129
Oct 31, 202521.9022.1221.9022.1221.910.68%30,476
Oct 30, 202521.9521.9721.8721.9721.76-0.14%21,300
Oct 29, 202522.0322.0521.9722.0021.79-0.36%26,675
Oct 28, 202522.1022.1022.0322.0821.87-22,729
Oct 27, 202522.1322.1322.0322.0821.870.14%70,926
Oct 24, 202522.0522.0822.0322.0521.840.14%15,449
Oct 23, 202521.9022.0221.9022.0221.810.09%17,301
Oct 22, 202522.0422.0421.9422.0021.79-0.01%35,393
Oct 21, 202521.9822.0321.9822.0021.79-0.08%19,497
Oct 20, 202521.9422.0221.9222.0221.810.50%48,856
Oct 17, 202521.9021.9321.8121.9121.70-0.09%30,765
Oct 16, 202521.9922.1021.8921.9321.72-0.59%77,496
Oct 15, 202522.0522.0822.0122.0621.850.55%32,285
Oct 14, 202521.9721.9921.9021.9421.73-0.23%21,520
Oct 13, 202521.9522.0021.8921.9921.780.47%34,382
Oct 10, 202521.9021.9221.8221.8921.680.17%34,133
Oct 9, 202521.8521.8621.8121.8521.64-0.05%23,472
Oct 8, 202521.7321.8721.7321.8621.650.60%15,252
Oct 7, 202521.6821.7321.6521.7321.520.28%33,911
Oct 6, 202521.7421.7421.6021.6721.46-0.21%41,422
Oct 3, 202521.8021.8021.6921.7221.51-0.62%100,634
Oct 2, 202521.9521.9521.8021.8521.64-0.09%36,005
Oct 1, 202521.7621.9221.7621.8721.66-0.09%114,872
Sep 30, 202521.7921.9121.7921.8921.580.23%7,055
Sep 29, 202521.8521.8621.7921.8421.530.14%48,961
Sep 26, 202521.8121.8221.7621.8121.500.05%17,940
Sep 25, 202521.7721.8121.7321.8021.49-0.09%29,081
Sep 24, 202521.8221.8421.7721.8221.51-0.45%34,939
Sep 23, 202521.7821.9421.7821.9221.600.50%62,746
Sep 22, 202521.8921.8921.7721.8121.50-0.32%47,300
Sep 19, 202521.8521.8821.7721.8821.57-36,393
Sep 18, 202521.9121.9121.7821.8821.57-76,928
Sep 17, 202521.9521.9521.8421.8821.570.14%20,348
Sep 16, 202521.9121.9221.8321.8521.54-0.18%48,371
Sep 15, 202521.8521.8921.8021.8921.580.55%41,023
Sep 12, 202521.7521.7721.7221.7721.46-0.07%35,452
Sep 11, 202521.6921.8021.6921.7921.470.49%109,567
Sep 10, 202521.5121.7121.5121.6821.370.74%63,478
Sep 9, 202521.5121.5321.4521.5221.210.09%35,993
Sep 8, 202521.3021.5021.3021.5021.191.27%84,325
Sep 5, 202521.0021.2420.9821.2320.931.29%45,118
Sep 4, 202520.9320.9620.9020.9620.660.24%83,915
Sep 3, 202520.9020.9220.8420.9120.610.14%58,215
Sep 2, 202520.9120.9120.8220.8820.58-0.71%62,014
Aug 29, 202520.8921.0420.8921.0320.620.48%58,192
Aug 28, 202520.9320.9320.9020.9320.52-31,906
Aug 27, 202520.8620.9520.8620.9320.520.19%35,225
Aug 26, 202520.8820.9020.8620.8920.48-23,377
Aug 25, 202520.8720.9020.8520.8920.480.26%50,001
Aug 22, 202520.7520.8520.7320.8420.430.56%19,767
Aug 21, 202520.7420.7420.6820.7220.31-0.24%10,469
Aug 20, 202520.7720.7820.7220.7720.360.10%26,950
Aug 19, 202520.7520.8420.7420.7520.34-0.27%17,738
Aug 18, 202520.9020.9020.7820.8120.40-0.11%281,071
Aug 15, 202520.9520.9520.7920.8320.42-0.43%105,908
Aug 14, 202520.9720.9720.8720.9220.51-0.24%39,093
Aug 13, 202520.9620.9720.9120.9720.560.29%15,661
Aug 12, 202520.8620.9120.8220.9120.500.14%44,801
Aug 11, 202520.8720.8920.8520.8820.470.48%26,411
Aug 8, 202520.7920.8620.7820.7820.37-0.14%21,325
Aug 7, 202520.7920.9020.7920.8120.40-0.24%63,222
Aug 6, 202520.8720.8920.8020.8620.450.29%38,887
Aug 5, 202520.7520.8120.7520.8020.390.24%46,512
Aug 4, 202520.7720.7720.7120.7520.34-0.17%57,395
Aug 1, 202520.6120.8420.6120.7920.380.48%60,307
Jul 31, 202520.6520.7220.6520.6920.180.41%7,155
Jul 30, 202520.6220.6320.5420.6020.09-0.15%36,272
Jul 29, 202520.6020.6420.5820.6320.120.16%53,833
Jul 28, 202520.6320.6620.5920.6020.09-0.11%43,972
Jul 25, 202520.6020.6220.5820.6220.110.10%4,247
Jul 24, 202520.5520.6020.5320.6020.090.15%17,193
Jul 23, 202520.6720.6720.5520.5720.06-0.29%42,291
Jul 22, 202520.5520.8120.5520.6320.120.24%70,121
Jul 21, 202520.6920.6920.5520.5820.07-0.12%112,584
Jul 18, 202520.7220.7220.5820.6120.10-0.27%27,293
Jul 17, 202520.7320.7920.6620.6620.15-0.58%39,898