VanEck CEF Muni Income ET... (XMPT)
CBOE: XMPT
· Real-Time Price · USD
21.83
-0.04 (-0.18%)
At close: Oct 02, 2025, 10:45 AM
XMPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 21.76 | 21.92 | 21.76 | 21.87 | 21.87 | -0.09% | 114,870 |
| Sep 30, 2025 | 21.79 | 21.91 | 21.79 | 21.89 | 21.89 | 0.23% | 7,100 |
| Sep 29, 2025 | 21.85 | 21.86 | 21.79 | 21.84 | 21.84 | 0.14% | 49,000 |
| Sep 26, 2025 | 21.81 | 21.82 | 21.76 | 21.81 | 21.81 | 0.05% | 17,940 |
| Sep 25, 2025 | 21.77 | 21.81 | 21.73 | 21.80 | 21.80 | -0.09% | 29,100 |
| Sep 24, 2025 | 21.82 | 21.84 | 21.77 | 21.82 | 21.82 | -0.46% | 34,939 |
| Sep 23, 2025 | 21.78 | 21.94 | 21.78 | 21.92 | 21.92 | 0.50% | 62,746 |
| Sep 22, 2025 | 21.89 | 21.89 | 21.77 | 21.81 | 21.81 | -0.32% | 47,300 |
| Sep 19, 2025 | 21.85 | 21.88 | 21.77 | 21.88 | 21.88 | 0.00% | 36,400 |
| Sep 18, 2025 | 21.91 | 21.91 | 21.78 | 21.88 | 21.88 | 0.00% | 76,928 |
| Sep 17, 2025 | 21.95 | 21.95 | 21.84 | 21.88 | 21.88 | 0.14% | 20,348 |
| Sep 16, 2025 | 21.91 | 21.92 | 21.83 | 21.85 | 21.85 | -0.18% | 48,400 |
| Sep 15, 2025 | 21.85 | 21.89 | 21.80 | 21.89 | 21.89 | 0.55% | 41,023 |
| Sep 12, 2025 | 21.75 | 21.77 | 21.72 | 21.77 | 21.77 | -0.09% | 35,500 |
| Sep 11, 2025 | 21.69 | 21.80 | 21.69 | 21.79 | 21.79 | 0.51% | 109,600 |
| Sep 10, 2025 | 21.51 | 21.71 | 21.51 | 21.68 | 21.68 | 0.74% | 63,500 |
| Sep 9, 2025 | 21.51 | 21.53 | 21.45 | 21.52 | 21.52 | 0.09% | 36,000 |
| Sep 8, 2025 | 21.30 | 21.50 | 21.30 | 21.50 | 21.50 | 1.27% | 84,325 |
| Sep 5, 2025 | 21.00 | 21.24 | 20.98 | 21.23 | 21.23 | 1.29% | 45,118 |
| Sep 4, 2025 | 20.93 | 20.96 | 20.90 | 20.96 | 20.96 | 0.24% | 83,915 |
Page 1 of 136