Skip to main content
VanEck CEF Muni Income ETF (XMPT)
BATS: XMPT · Real-Time Price · USD
21.74
-0.08 (-0.37%)
Apr 28, 2026, 4:00 PM EDT - Market closed

XMPT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.8021.8021.7021.7421.74-0.37%1,834
Apr 27, 202621.7721.8321.7721.8221.820.11%30,379
Apr 24, 202621.7921.8221.7321.8021.80-0.66%51,871
Apr 23, 202621.9921.9921.9021.9421.83-0.09%49,299
Apr 22, 202622.0722.0721.9021.9621.85-0.27%12,816
Apr 21, 202622.0522.0721.9622.0221.91-0.18%34,875
Apr 20, 202622.1522.1521.9622.0621.950.32%28,089
Apr 17, 202622.0322.1021.9821.9921.880.27%41,243
Apr 16, 202621.8921.9921.8921.9321.82-0.05%25,000
Apr 15, 202622.0422.0421.8821.9421.83-0.05%35,198
Apr 14, 202621.9922.0021.9421.9521.840.09%24,622
Apr 13, 202621.8721.9421.8221.9321.820.32%21,950
Apr 10, 202621.8821.9421.8621.8621.75-0.50%31,744
Apr 9, 202621.8821.9721.8021.9721.860.87%29,606
Apr 8, 202621.4321.8321.4321.7821.681.49%75,022
Apr 7, 202621.3321.4621.1621.4621.360.89%55,628
Apr 6, 202621.3521.4021.2621.2721.17-0.79%58,398
Apr 2, 202621.4921.4921.3521.4421.34-0.44%28,170
Apr 1, 202621.4521.5821.4221.5421.430.16%37,911
Mar 31, 202621.0521.5221.0421.5021.292.14%43,865
Mar 30, 202621.2421.2420.9921.0520.840.05%22,817
Mar 27, 202621.1021.1020.9821.0420.83-0.71%177,680
Mar 26, 202621.4921.4921.1921.1920.98-1.03%21,050
Mar 25, 202621.2621.4821.2621.4121.200.75%41,307
Mar 24, 202621.5021.5021.2521.2521.04-1.76%434,934
Mar 23, 202621.7021.7021.5321.6321.420.46%136,958
Mar 20, 202621.9221.9221.5321.5321.32-1.96%43,933
Mar 19, 202622.0022.0021.9221.9621.74-0.41%35,417
Mar 18, 202622.0622.0622.0122.0521.83-0.05%27,616
Mar 17, 202622.0822.0822.0022.0621.840.20%22,522
Mar 16, 202622.0322.0421.9822.0221.800.25%49,145
Mar 13, 202622.0322.0321.9321.9621.74-0.11%25,392
Mar 12, 202622.1022.1021.9821.9921.77-0.66%27,564
Mar 11, 202622.2422.2422.1122.1321.91-0.38%14,152
Mar 10, 202622.1222.2422.1222.2221.990.29%15,674
Mar 9, 202622.1522.1722.1022.1521.93-0.14%28,955
Mar 6, 202622.2022.2122.1422.1821.96-0.27%34,539
Mar 5, 202622.3522.3522.1822.2422.02-0.45%81,315
Mar 4, 202622.4422.4422.3022.3422.12-0.21%33,515
Mar 3, 202622.4022.4622.3522.3922.17-0.59%27,591
Mar 2, 202622.4822.5222.4022.5222.30-0.35%56,242
Feb 27, 202622.6622.6622.5622.6022.270.16%15,627
Feb 26, 202622.5822.5822.5222.5722.24-0.07%32,450
Feb 25, 202622.6622.6622.5422.5822.250.14%30,115
Feb 24, 202622.4922.5822.4922.5522.220.26%14,394
Feb 23, 202622.4622.4922.4122.4922.160.04%49,286
Feb 20, 202622.4922.4922.4222.4822.150.27%40,001
Feb 19, 202622.4922.4922.4122.4222.09-0.31%31,963
Feb 18, 202622.4622.4922.4022.4922.16-0.04%77,138
Feb 17, 202622.4722.5222.4622.5022.170.09%44,415
Feb 13, 202622.4322.4822.3922.4822.150.22%69,493
Feb 12, 202622.4522.4522.3722.4322.100.21%85,406
Feb 11, 202622.3522.4122.3422.3822.050.01%33,006
Feb 10, 202622.3022.4122.3022.3822.050.04%42,414
Feb 9, 202622.2822.3722.2622.3722.040.77%39,466
Feb 6, 202622.1322.2422.1322.2021.88-0.05%29,362
Feb 5, 202622.1422.2222.1422.2121.890.32%41,287
Feb 4, 202622.1422.2122.0822.1421.82-0.05%36,375
Feb 3, 202622.1822.2222.1022.1521.830.05%77,978
Feb 2, 202622.1422.1422.0722.1421.82-0.09%36,442
Jan 30, 202622.0322.2022.0322.1621.730.27%45,437
Jan 29, 202622.0622.1421.9922.1021.67-36,265
Jan 28, 202621.9522.1121.9522.1021.670.41%37,458
Jan 27, 202621.8922.0121.8622.0121.590.55%37,450
Jan 26, 202621.9621.9621.8021.8921.47-0.18%364,054
Jan 23, 202621.9521.9521.9121.9321.510.03%32,520
Jan 22, 202622.0022.0321.9021.9221.50-0.53%42,920
Jan 21, 202622.1622.1621.9522.0421.61-0.36%135,878
Jan 20, 202622.1922.1922.0822.1221.69-0.45%56,103
Jan 16, 202622.1822.2222.1422.2221.790.05%36,608
Jan 15, 202622.2622.2622.1822.2121.78-0.05%59,203
Jan 14, 202622.1822.2222.1622.2221.790.27%48,207
Jan 13, 202622.1022.1722.1022.1621.730.14%29,946
Jan 12, 202622.0822.1322.0422.1321.700.23%329,335
Jan 9, 202622.0522.0822.0322.0821.650.33%24,865
Jan 8, 202622.0022.0321.9522.0121.580.08%68,156
Jan 7, 202621.9422.0021.9321.9921.570.55%23,852
Jan 6, 202621.7921.9221.7921.8721.45-76,785
Jan 5, 202621.9821.9821.8221.8721.45-0.05%72,719
Jan 2, 202621.9221.9221.8221.8821.46-22,263
Dec 31, 202521.8421.9221.8421.8821.46-0.05%41,615
Dec 30, 202521.7421.8921.7121.8921.470.69%124,204
Dec 29, 202521.7121.7421.6221.7421.32-0.14%89,186
Dec 26, 202521.8421.8421.7321.7721.25-0.14%76,500
Dec 24, 202521.8121.8121.7621.8021.280.18%26,923
Dec 23, 202521.7321.8121.7321.7621.24-0.41%36,942
Dec 22, 202521.8621.8721.7921.8521.330.32%53,069
Dec 19, 202521.8221.9121.7821.7821.26-0.59%66,012
Dec 18, 202521.8121.9221.8121.9121.380.18%47,041
Dec 17, 202521.8721.8821.8421.8721.350.05%101,961
Dec 16, 202521.9021.9021.8421.8621.340.09%187,549
Dec 15, 202521.8821.8821.8421.8421.32-0.07%19,193
Dec 12, 202521.9221.9221.8421.8621.33-0.43%55,448
Dec 11, 202521.8821.9921.8821.9521.420.05%28,026
Dec 10, 202521.9321.9721.9021.9421.410.27%29,056
Dec 9, 202521.8921.9621.8821.8821.35-0.41%100,526
Dec 8, 202522.0622.0621.8821.9721.44-0.27%54,673
Dec 5, 202522.0622.0621.9622.0321.50-0.09%22,388
Dec 4, 202521.9922.0521.9322.0521.520.41%153,986
Dec 3, 202521.8421.9621.8421.9621.430.87%33,700