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, 202522.0622.0621.9622.0322.03-0.09%22,388
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