Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

VanEck CEF Muni Income ETF (XMPT)

20.17
-0.24 (-1.18%)
NYSE · Last Trade: Sep 19th, 6:04 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For VanEck CEF Muni Income ETF (XMPT)

DateOpenHighLowCloseVolumeAdjusted Close
9/18/202620.4720.4720.1620.1787,99320.17
9/17/202620.2220.4320.2220.41122,32020.41
9/16/202620.2420.2620.1520.1940,28720.19
9/15/202620.3720.3820.1720.19264,95820.19
9/14/202620.5720.5720.3720.4239,55920.42
9/11/202620.4720.5820.4720.5781,51420.57
9/10/202620.5720.5720.4820.5044,20720.50
9/09/202621.0221.0220.7020.7039,74720.70
9/08/202621.0621.0620.9320.94176,74120.94
9/04/202621.0921.0921.0221.05103,65721.05
9/03/202621.0721.0721.0521.0721,82021.07
9/02/202621.1221.2121.0521.0532,76321.05
9/01/202621.3321.3521.2021.2134,91021.21
8/31/202621.4721.5121.4421.5116,35521.51
8/28/202621.5221.5521.5021.5127,16021.51
8/27/202621.5221.5721.5221.5720,65521.57
8/26/202621.5621.5621.5121.5535,41421.55
8/25/202621.4221.5421.4221.5318,19421.53
8/24/202621.5221.5221.4321.4311,88121.43
8/21/202621.5921.5921.4721.4720,42121.47
8/20/202621.6921.6921.5121.5331,46621.53
8/19/202621.6921.7221.6321.6929,70321.69
8/18/202621.6621.6721.5921.6531,93821.65
8/17/202621.7921.8321.6821.6843,08821.68
8/14/202621.7921.8721.7821.8333,18421.83
8/13/202621.6021.7921.6021.7942,62921.79
8/12/202621.6721.7121.6121.6213,31221.62
8/11/202621.7021.7021.5721.6424,47021.64
8/10/202621.7721.7721.6221.6514,98821.65
8/07/202621.6021.7221.6021.7118,10721.71
8/06/202621.5621.6021.5321.5437,45921.54
8/05/202621.5621.5621.5021.5343,94621.53
8/04/202621.4821.5521.4621.5250,40621.52
8/03/202621.5121.5221.3821.41128,21421.41
7/31/202621.7221.7221.5121.549,08021.43
7/30/202621.5821.6421.4621.6389,17621.52
7/29/202621.6821.7221.6221.6228,29521.51
7/28/202621.4921.6521.4921.6233,65121.51
7/27/202621.5721.6621.5421.5724,23021.46
7/24/202621.5421.6321.5421.5829,56221.47
7/23/202621.6521.6921.5921.62135,83121.51
7/22/202621.7821.8421.7821.8145,74421.70
7/21/202622.0122.0221.9021.9064,32621.79
7/20/202622.1222.1222.0122.0442,23921.93
7/17/202622.1022.1222.0622.0848,75621.97
7/16/202622.2322.2322.0922.1232,77322.01
7/15/202622.2422.2722.1822.2130,40222.10
7/14/202622.1422.2022.1322.1827,10122.06
7/13/202621.9722.1421.9722.0944,43321.98
7/10/202622.1922.1922.0622.0879,76321.97
7/09/202622.1122.1522.0522.1535,38022.04
7/08/202622.0822.1021.9722.0437,75421.93
7/07/202622.2922.2922.0822.0846,58521.97
7/06/202622.3022.3022.1722.2739,74522.16
7/02/202622.2522.3222.2222.2322,51722.12
7/01/202622.2422.2722.2022.26131,15522.15
6/30/202622.3322.4222.3322.3497,64322.12
6/29/202622.2222.3522.2222.3556,15922.13
6/26/202622.1322.1922.1122.1733,98421.96
6/25/202622.1522.1522.1022.1219,46321.91
6/24/202622.1022.1222.0822.1127,11421.89
6/23/202621.9422.1221.9422.11144,67321.90
6/22/202622.1322.1321.9621.9825,67021.77