VanEck CEF Muni Income ETF (XMPT)

Last Price21.87

Change+0.00 (0.00%)

NYSE · Last Trade: Dec 18th, 8:45 AM EST

Historical Prices For VanEck CEF Muni Income ETF (XMPT)

Date Range:

2025-09-18 - 2025-12-18

Date	Open	High	Low	Close	Volume	Adjusted Close
12/17/2025	21.87	21.88	21.84	21.87	101,961	21.87
12/16/2025	21.90	21.90	21.84	21.86	187,549	21.86
12/15/2025	21.88	21.88	21.84	21.84	19,193	21.84
12/12/2025	21.92	21.92	21.84	21.86	55,448	21.86
12/11/2025	21.88	21.99	21.88	21.95	28,026	21.95
12/10/2025	21.93	21.97	21.90	21.94	29,056	21.94
12/09/2025	21.89	21.96	21.88	21.88	100,526	21.88
12/08/2025	22.06	22.06	21.88	21.97	54,673	21.97
12/05/2025	22.06	22.06	21.96	22.03	22,388	22.03
12/04/2025	21.99	22.05	21.93	22.05	153,986	22.05
12/03/2025	21.84	21.96	21.84	21.96	33,700	21.96
12/02/2025	21.67	21.83	21.67	21.77	140,676	21.77
12/01/2025	21.84	21.84	21.75	21.75	76,882	21.75
11/28/2025	21.78	21.84	21.78	21.84	11,363	21.84
11/26/2025	21.87	21.93	21.85	21.87	12,914	21.76
11/25/2025	21.82	21.94	21.82	21.87	60,747	21.76
11/24/2025	21.75	21.84	21.75	21.80	31,924	21.69
11/21/2025	21.75	21.82	21.71	21.78	64,798	21.67
11/20/2025	21.89	21.90	21.79	21.83	31,850	21.72
11/19/2025	22.00	22.00	21.83	21.92	41,014	21.81
11/18/2025	21.97	22.01	21.96	21.99	34,433	21.88
11/17/2025	22.05	22.05	21.96	22.00	22,785	21.89
11/14/2025	21.97	22.01	21.96	21.97	54,313	21.86
11/13/2025	22.09	22.10	22.00	22.06	16,275	21.95
11/12/2025	22.11	22.21	22.04	22.10	14,140	21.99
11/11/2025	21.96	22.10	21.96	22.10	17,049	21.99
11/10/2025	21.94	21.95	21.88	21.95	15,644	21.84
11/07/2025	21.93	21.93	21.83	21.88	21,187	21.77
11/06/2025	21.95	22.01	21.88	21.88	34,975	21.77
11/05/2025	21.98	22.04	21.90	21.93	32,033	21.82
11/04/2025	21.93	22.01	21.93	21.98	19,531	21.87
11/03/2025	22.04	22.04	21.88	21.94	26,129	21.83
10/31/2025	21.90	22.12	21.90	22.12	30,476	21.91
10/30/2025	21.95	21.97	21.87	21.97	21,300	21.76
10/29/2025	22.02	22.05	21.97	22.00	26,675	21.79
10/28/2025	22.10	22.10	22.03	22.08	22,729	21.87
10/27/2025	22.13	22.13	22.03	22.08	70,926	21.87
10/24/2025	22.05	22.08	22.03	22.05	15,449	21.84
10/23/2025	21.90	22.02	21.90	22.02	17,301	21.81
10/22/2025	22.04	22.04	21.94	22.00	35,393	21.79
10/21/2025	21.98	22.03	21.98	22.00	19,497	21.79
10/20/2025	21.94	22.02	21.92	22.02	48,856	21.81
10/17/2025	21.90	21.93	21.80	21.91	30,765	21.70
10/16/2025	21.99	22.10	21.89	21.93	77,496	21.72
10/15/2025	22.05	22.08	22.01	22.06	32,285	21.85
10/14/2025	21.96	21.99	21.90	21.94	21,520	21.73
10/13/2025	21.95	22.00	21.89	21.99	34,382	21.78
10/10/2025	21.90	21.92	21.82	21.89	34,133	21.68
10/09/2025	21.85	21.86	21.81	21.85	23,472	21.64
10/08/2025	21.73	21.87	21.86	21.86	15,252	21.65
10/07/2025	21.68	21.73	21.65	21.73	33,911	21.52
10/06/2025	21.74	21.74	21.60	21.67	41,422	21.46
10/03/2025	21.80	21.80	21.69	21.71	100,634	21.51
10/02/2025	21.95	21.95	21.80	21.85	36,005	21.64
10/01/2025	21.76	21.92	21.76	21.87	114,872	21.66
9/30/2025	21.79	21.91	21.79	21.89	7,055	21.58
9/29/2025	21.85	21.86	21.79	21.84	48,961	21.53
9/26/2025	21.81	21.82	21.76	21.81	17,940	21.50
9/25/2025	21.77	21.81	21.73	21.80	29,081	21.49
9/24/2025	21.82	21.84	21.77	21.82	34,939	21.51
9/23/2025	21.78	21.94	21.78	21.92	62,746	21.61
9/22/2025	21.89	21.89	21.77	21.81	47,300	21.50
9/19/2025	21.85	21.88	21.77	21.88	36,393	21.57
9/18/2025	21.91	21.91	21.78	21.88	76,928	21.57