VanEck CEF Municipal Income ETF (XMPT) Historical Stock Data
21.55 ↓0.02 (-0.09%)
As of March 28, 2024, 10:09am EST.
Historical Data
In the past 30 trading days, XMPT is up 0.05% a day on average. There have been 17 days where VanEck CEF Municipal Income ETF closed green and 13 days where XMPT closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 21.52 | 21.41 | ↓$0.11 (-0.51%) | 21.39 | 21.58 | 41.91K |
2024-03-13 | 21.50 | 21.59 | ↑$0.09 (0.42%) | 21.50 | 21.64 | 39.11K |
2024-03-12 | 21.64 | 21.55 | ↓$0.09 (-0.41%) | 21.55 | 21.64 | 33K |
2024-03-11 | 21.58 | 21.62 | ↑$0.04 (0.17%) | 21.58 | 21.68 | 19.41K |
2024-03-08 | 21.59 | 21.58 | ↓$0.01 (-0.05%) | 21.58 | 21.66 | 14.86K |
2024-03-07 | 21.48 | 21.57 | ↑$0.09 (0.42%) | 21.48 | 21.61 | 54.58K |
2024-03-06 | 21.43 | 21.55 | ↑$0.12 (0.56%) | 21.43 | 21.57 | 85K |
2024-03-04 | 21.48 | 21.45 | ↓$0.03 (-0.14%) | 21.42 | 21.51 | 30.75K |
2024-03-01 | 21.42 | 21.44 | ↑$0.02 (0.09%) | 21.33 | 21.46 | 13.29K |
2024-02-29 | 21.44 | 21.44 | ↓$0.01 (-0.02%) | 21.41 | 21.48 | 13.05K |
2024-02-28 | 21.27 | 21.40 | ↑$0.13 (0.61%) | 21.27 | 21.40 | 24.11K |
2024-02-27 | 21.36 | 21.32 | ↓$0.04 (-0.19%) | 21.27 | 21.38 | 21.93K |
2024-02-26 | 21.45 | 21.42 | ↓$0.03 (-0.14%) | 21.36 | 21.54 | 99.05K |
2024-02-23 | 21.45 | 21.55 | ↑$0.10 (0.47%) | 21.45 | 21.55 | 12.78K |
2024-02-22 | 21.46 | 21.53 | ↑$0.07 (0.33%) | 21.46 | 21.57 | 32.24K |
2024-02-21 | 21.54 | 21.50 | ↓$0.04 (-0.19%) | 21.47 | 21.57 | 35.32K |
2024-02-20 | 21.46 | 21.53 | ↑$0.07 (0.33%) | 21.46 | 21.53 | 21.98K |
2024-02-16 | 21.47 | 21.51 | ↑$0.04 (0.19%) | 21.43 | 21.50 | 49.11K |
2024-02-15 | 21.53 | 21.56 | ↑$0.03 (0.14%) | 21.49 | 21.59 | 44.53K |
2024-02-14 | 21.37 | 21.44 | ↑$0.07 (0.35%) | 21.33 | 21.44 | 74.39K |
2024-02-13 | 21.22 | 21.29 | ↑$0.07 (0.33%) | 21.22 | 21.29 | 20.73K |
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.