VanEck CEF Muni Income ETF (XMPT)
BATS: XMPT · Real-Time Price · USD
20.83
-0.09 (-0.43%)
At close: Aug 15, 2025, 4:00 PM
20.83
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
XMPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 20.95 | 20.95 | 20.79 | 20.83 | - | -0.43% | 89,335 |
| Aug 14, 2025 | 20.97 | 20.97 | 20.87 | 20.92 | 20.92 | -0.24% | 39,093 |
| Aug 13, 2025 | 20.96 | 20.97 | 20.91 | 20.97 | 20.97 | 0.29% | 15,661 |
| Aug 12, 2025 | 20.86 | 20.91 | 20.82 | 20.91 | 20.91 | 0.14% | 44,801 |
| Aug 11, 2025 | 20.87 | 20.89 | 20.85 | 20.88 | 20.88 | 0.48% | 26,411 |
| Aug 8, 2025 | 20.79 | 20.86 | 20.78 | 20.78 | 20.78 | -0.14% | 21,325 |
| Aug 7, 2025 | 20.79 | 20.90 | 20.79 | 20.81 | 20.81 | -0.24% | 63,222 |
| Aug 6, 2025 | 20.87 | 20.89 | 20.80 | 20.86 | 20.86 | 0.29% | 38,887 |
| Aug 5, 2025 | 20.75 | 20.81 | 20.75 | 20.80 | 20.80 | 0.24% | 46,512 |
| Aug 4, 2025 | 20.77 | 20.77 | 20.71 | 20.75 | 20.75 | -0.17% | 57,395 |
| Aug 1, 2025 | 20.61 | 20.84 | 20.61 | 20.79 | 20.79 | 0.48% | 60,307 |
| Jul 31, 2025 | 20.65 | 20.72 | 20.65 | 20.69 | 20.58 | 0.41% | 7,155 |
| Jul 30, 2025 | 20.62 | 20.63 | 20.54 | 20.60 | 20.50 | -0.15% | 36,272 |
| Jul 29, 2025 | 20.60 | 20.64 | 20.58 | 20.63 | 20.53 | 0.16% | 53,833 |
| Jul 28, 2025 | 20.63 | 20.66 | 20.59 | 20.60 | 20.49 | -0.11% | 43,972 |
| Jul 25, 2025 | 20.60 | 20.62 | 20.58 | 20.62 | 20.52 | 0.10% | 4,247 |
| Jul 24, 2025 | 20.55 | 20.60 | 20.53 | 20.60 | 20.50 | 0.15% | 17,193 |
| Jul 23, 2025 | 20.67 | 20.67 | 20.55 | 20.57 | 20.47 | -0.29% | 42,291 |
| Jul 22, 2025 | 20.55 | 20.81 | 20.55 | 20.63 | 20.53 | 0.24% | 70,121 |
| Jul 21, 2025 | 20.69 | 20.69 | 20.55 | 20.58 | 20.48 | -0.12% | 112,584 |
| Jul 18, 2025 | 20.72 | 20.72 | 20.58 | 20.61 | 20.50 | -0.27% | 27,293 |
| Jul 17, 2025 | 20.73 | 20.79 | 20.66 | 20.66 | 20.56 | -0.58% | 39,898 |
| Jul 16, 2025 | 20.94 | 20.94 | 20.76 | 20.78 | 20.68 | -0.62% | 39,729 |
| Jul 15, 2025 | 20.98 | 20.98 | 20.87 | 20.91 | 20.81 | - | 29,687 |
| Jul 14, 2025 | 20.90 | 20.91 | 20.86 | 20.91 | 20.81 | 0.10% | 33,572 |
| Jul 11, 2025 | 20.94 | 20.94 | 20.86 | 20.89 | 20.79 | -0.38% | 28,306 |
| Jul 10, 2025 | 20.93 | 21.01 | 20.93 | 20.97 | 20.87 | -0.05% | 20,531 |
| Jul 9, 2025 | 20.92 | 20.99 | 20.92 | 20.98 | 20.88 | 0.05% | 19,916 |
| Jul 8, 2025 | 20.99 | 20.99 | 20.92 | 20.97 | 20.87 | - | 21,679 |
| Jul 7, 2025 | 21.07 | 21.07 | 20.92 | 20.97 | 20.87 | -0.47% | 39,889 |
| Jul 3, 2025 | 21.10 | 21.10 | 21.04 | 21.07 | 20.97 | 0.14% | 28,192 |
| Jul 2, 2025 | 20.99 | 21.04 | 20.98 | 21.04 | 20.94 | 0.38% | 11,534 |
| Jul 1, 2025 | 20.90 | 20.98 | 20.90 | 20.96 | 20.86 | -0.14% | 52,472 |
| Jun 30, 2025 | 20.91 | 20.99 | 20.88 | 20.99 | 20.78 | 0.67% | 81,755 |
| Jun 27, 2025 | 20.86 | 20.89 | 20.81 | 20.85 | 20.64 | 0.19% | 39,718 |
| Jun 26, 2025 | 20.78 | 20.82 | 20.78 | 20.81 | 20.61 | 0.05% | 23,850 |
| Jun 25, 2025 | 20.80 | 20.83 | 20.77 | 20.80 | 20.60 | -0.14% | 8,024 |
| Jun 24, 2025 | 20.79 | 20.83 | 20.79 | 20.83 | 20.63 | 0.29% | 20,777 |
| Jun 23, 2025 | 20.68 | 20.81 | 20.68 | 20.77 | 20.57 | 0.39% | 37,844 |
| Jun 20, 2025 | 20.77 | 20.78 | 20.69 | 20.69 | 20.49 | -0.43% | 18,957 |
| Jun 18, 2025 | 20.80 | 20.84 | 20.77 | 20.78 | 20.58 | -0.24% | 22,053 |
| Jun 17, 2025 | 20.78 | 20.83 | 20.77 | 20.83 | 20.63 | 0.14% | 45,574 |
| Jun 16, 2025 | 20.81 | 20.85 | 20.77 | 20.80 | 20.60 | 0.10% | 38,079 |
| Jun 13, 2025 | 20.81 | 20.85 | 20.77 | 20.78 | 20.58 | -0.57% | 23,973 |
| Jun 12, 2025 | 20.76 | 20.91 | 20.76 | 20.90 | 20.69 | 0.58% | 54,189 |
| Jun 11, 2025 | 20.69 | 20.86 | 20.69 | 20.78 | 20.58 | 0.10% | 55,038 |
| Jun 10, 2025 | 20.73 | 20.76 | 20.66 | 20.76 | 20.56 | 0.14% | 52,283 |
| Jun 9, 2025 | 20.71 | 20.74 | 20.68 | 20.73 | 20.53 | 0.17% | 35,209 |
| Jun 6, 2025 | 20.71 | 20.72 | 20.66 | 20.69 | 20.49 | -0.32% | 74,684 |
| Jun 5, 2025 | 20.79 | 20.79 | 20.71 | 20.76 | 20.56 | 0.10% | 39,337 |