VanEck CEF Municipal Income ETF (XMPT) Historical Stock Data
20.78 ↑0.03 (0.14%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, XMPT is down -0.11% a day on average. There have been 13 days where VanEck CEF Municipal Income ETF closed green and 17 days where XMPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 20.77 | 20.78 | ↑$0.02 (0.07%) | 20.75 | 20.81 | 19.32K |
| 2024-04-25 | 20.71 | 20.75 | ↑$0.04 (0.19%) | 20.69 | 20.75 | 51.18K |
| 2024-04-24 | 20.89 | 20.85 | ↓$0.04 (-0.19%) | 20.81 | 20.89 | 26.87K |
| 2024-04-23 | 20.78 | 20.83 | ↑$0.05 (0.25%) | 20.75 | 20.86 | 66.36K |
| 2024-04-22 | 20.82 | 20.80 | ↓$0.02 (-0.10%) | 20.80 | 20.89 | 16.50K |
| 2024-04-19 | 20.86 | 20.83 | ↓$0.03 (-0.14%) | 20.83 | 20.96 | 58.43K |
| 2024-04-18 | 20.95 | 20.85 | ↓$0.10 (-0.48%) | 20.85 | 20.95 | 17.14K |
| 2024-04-17 | 20.86 | 20.93 | ↑$0.07 (0.34%) | 20.86 | 20.97 | 18K |
| 2024-04-16 | 20.77 | 20.85 | ↑$0.08 (0.39%) | 20.77 | 20.93 | 17.56K |
| 2024-04-15 | 20.98 | 20.87 | ↓$0.11 (-0.52%) | 20.82 | 20.98 | 92.01K |
| 2024-04-12 | 21.08 | 21.03 | ↓$0.04 (-0.21%) | 21.01 | 21.12 | 110.88K |
| 2024-04-11 | 21.02 | 21.04 | ↑$0.02 (0.11%) | 20.97 | 21.07 | 18.86K |
| 2024-04-10 | 21.05 | 21.01 | ↓$0.04 (-0.19%) | 20.94 | 21.13 | 47K |
| 2024-04-09 | 21.26 | 21.21 | ↓$0.04 (-0.21%) | 21.21 | 21.27 | 10.35K |
| 2024-04-08 | 21.12 | 21.19 | ↑$0.07 (0.33%) | 21.12 | 21.27 | 59.55K |
| 2024-04-05 | 21.24 | 21.15 | ↓$0.09 (-0.40%) | 21.15 | 21.24 | 18.75K |
| 2024-04-04 | 21.28 | 21.23 | ↓$0.05 (-0.23%) | 21.19 | 21.31 | 16.59K |
| 2024-04-03 | 21.41 | 21.18 | ↓$0.23 (-1.07%) | 21.17 | 21.41 | 42.62K |
| 2024-04-02 | 21.27 | 21.28 | ↑$0.01 (0.05%) | 21.22 | 21.31 | 103.32K |
| 2024-04-01 | 21.42 | 21.35 | ↓$0.07 (-0.33%) | 21.28 | 21.52 | 52.54K |
| 2024-03-28 | 21.58 | 21.65 | ↑$0.07 (0.31%) | 21.53 | 21.69 | 17.54K |
| 2024-03-27 | 21.60 | 21.57 | ↓$0.03 (-0.14%) | 21.53 | 21.60 | 53.90K |
| 2024-03-26 | 21.57 | 21.51 | ↓$0.06 (-0.28%) | 21.51 | 21.58 | 23.19K |
| 2024-03-25 | 21.85 | 21.51 | ↓$0.34 (-1.56%) | 21.51 | 21.85 | 14.41K |
| 2024-03-22 | 21.51 | 21.58 | ↑$0.07 (0.33%) | 21.51 | 21.64 | 12.28K |
| 2024-03-21 | 21.65 | 21.52 | ↓$0.13 (-0.60%) | 21.52 | 21.65 | 11.83K |
| 2024-03-20 | 21.51 | 21.61 | ↑$0.10 (0.46%) | 21.51 | 21.61 | 22.47K |
| 2024-03-19 | 21.63 | 21.56 | ↓$0.07 (-0.32%) | 21.56 | 21.64 | 25.30K |
| 2024-03-18 | 21.51 | 21.61 | ↑$0.10 (0.46%) | 21.51 | 21.64 | 23.95K |
| 2024-03-15 | 21.44 | 21.52 | ↑$0.08 (0.37%) | 21.43 | 21.52 | 49.74K |
Create an account or log in to view more rows.
$XMPT the end is near
$XMPT Guys when can we expect that 30% drop?
$XMPT BOUGHT TODAY!
$XMPT let’s gooooo
$XMPT HODLing
and buying more when I can.
$XMPT watch this fly!!!!
$XMPT must buyyy
$XMPT time to short this
$XMPT Buying more
$XMPT im in.