VanEck CEF Municipal Income ETF (XMPT)

Cboe US - Cboe US Delayed price. Currency in USD

Add to watchlist

21.35

-0.08

(-0.37%)

At close: 03:59PM EDT

Time period:

12 May 2023 - 12 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	21.41	21.41	21.31	21.35	21.35	41,000
09 May 2024	21.36	21.47	21.36	21.43	21.43	22,400
08 May 2024	21.35	21.42	21.35	21.42	21.42	58,400
07 May 2024	21.13	21.38	21.13	21.34	21.34	24,000
06 May 2024	21.01	21.18	21.01	21.15	21.15	64,800
03 May 2024	20.96	21.08	20.90	21.01	21.01	35,600
02 May 2024	20.88	20.94	20.82	20.94	20.94	111,000
01 May 2024	20.83	20.96	20.81	20.89	20.89	65,000
30 Apr 2024	20.69	20.80	20.69	20.78	20.78	38,800
29 Apr 2024	20.84	20.84	20.71	20.82	20.82	29,300
26 Apr 2024	20.77	20.81	20.75	20.78	20.78	19,300
25 Apr 2024	20.71	20.75	20.69	20.75	20.75	51,200
24 Apr 2024	20.89	20.89	20.81	20.85	20.85	26,900
23 Apr 2024	20.78	20.86	20.75	20.83	20.83	66,400
23 Apr 2024	0.081 Dividend
22 Apr 2024	20.82	20.90	20.80	20.80	20.72	16,500
19 Apr 2024	20.86	20.96	20.83	20.83	20.75	58,400
18 Apr 2024	20.95	20.95	20.85	20.85	20.77	17,100
17 Apr 2024	20.86	20.97	20.86	20.93	20.85	18,000
16 Apr 2024	20.77	20.93	20.75	20.85	20.77	17,600
15 Apr 2024	20.98	20.98	20.82	20.87	20.79	92,000
12 Apr 2024	21.08	21.12	21.00	21.03	20.95	110,900
11 Apr 2024	21.02	21.07	20.94	21.04	20.96	18,900
10 Apr 2024	21.05	21.13	20.94	21.01	20.93	47,000
09 Apr 2024	21.26	21.27	21.21	21.21	21.13	10,400
08 Apr 2024	21.12	21.27	21.12	21.19	21.11	59,500
05 Apr 2024	21.24	21.24	21.15	21.15	21.07	18,800
04 Apr 2024	21.28	21.31	21.19	21.23	21.15	16,600
03 Apr 2024	21.41	21.41	21.17	21.18	21.10	42,600
02 Apr 2024	21.27	21.31	21.22	21.28	21.20	103,300
01 Apr 2024	21.42	21.52	21.28	21.35	21.27	52,500
01 Apr 2024	0.085 Dividend
28 Mar 2024	21.58	21.69	21.53	21.65	21.48	17,500
27 Mar 2024	21.60	21.60	21.53	21.57	21.40	53,900
26 Mar 2024	21.57	21.58	21.51	21.51	21.34	23,200
25 Mar 2024	21.85	21.85	21.51	21.51	21.34	14,400
22 Mar 2024	21.51	21.64	21.51	21.58	21.41	12,300
21 Mar 2024	21.65	21.65	21.52	21.52	21.35	11,800
20 Mar 2024	21.51	21.61	21.51	21.61	21.44	22,500
19 Mar 2024	21.63	21.64	21.56	21.56	21.39	25,300
18 Mar 2024	21.51	21.64	21.51	21.61	21.44	23,900
15 Mar 2024	21.44	21.52	21.43	21.52	21.35	49,700
14 Mar 2024	21.52	21.58	21.39	21.41	21.24	41,900
13 Mar 2024	21.50	21.64	21.50	21.59	21.42	39,300
12 Mar 2024	21.64	21.64	21.55	21.55	21.38	33,000
11 Mar 2024	21.58	21.68	21.58	21.62	21.45	19,400
08 Mar 2024	21.59	21.66	21.58	21.58	21.41	14,900
07 Mar 2024	21.48	21.61	21.48	21.57	21.40	54,600
06 Mar 2024	21.43	21.57	21.43	21.55	21.38	85,000
05 Mar 2024	21.53	21.58	21.50	21.55	21.38	39,600
04 Mar 2024	21.48	21.51	21.42	21.45	21.28	30,800
01 Mar 2024	21.42	21.46	21.33	21.44	21.27	13,300
01 Mar 2024	0.079 Dividend
29 Feb 2024	21.44	21.48	21.41	21.42	21.17	13,100
28 Feb 2024	21.27	21.40	21.27	21.40	21.15	24,100
27 Feb 2024	21.36	21.38	21.27	21.32	21.08	21,900
26 Feb 2024	21.45	21.54	21.36	21.42	21.17	99,000
23 Feb 2024	21.45	21.55	21.45	21.55	21.30	12,800
22 Feb 2024	21.46	21.57	21.46	21.54	21.29	32,200
21 Feb 2024	21.54	21.57	21.47	21.50	21.25	35,300
20 Feb 2024	21.46	21.53	21.46	21.53	21.28	22,000
16 Feb 2024	21.47	21.51	21.43	21.51	21.26	49,100
15 Feb 2024	21.50	21.59	21.49	21.56	21.31	44,500
14 Feb 2024	21.37	21.45	21.33	21.45	21.20	74,400
13 Feb 2024	21.22	21.29	21.22	21.29	21.05	20,700
12 Feb 2024	21.45	21.46	21.41	21.42	21.17	60,300
09 Feb 2024	21.36	21.42	21.33	21.38	21.13	16,500
08 Feb 2024	21.45	21.45	21.29	21.30	21.06	23,200
07 Feb 2024	21.42	21.47	21.32	21.36	21.12	88,900
06 Feb 2024	21.17	21.37	21.17	21.36	21.12	35,800
05 Feb 2024	21.35	21.35	21.19	21.19	20.95	47,100
02 Feb 2024	21.44	21.44	21.30	21.35	21.11	68,200
01 Feb 2024	21.48	21.53	21.48	21.49	21.24	23,700
01 Feb 2024	0.08 Dividend
31 Jan 2024	21.20	21.40	21.20	21.32	21.00	58,100
30 Jan 2024	21.03	21.17	21.03	21.11	20.79	86,300
29 Jan 2024	20.99	21.06	20.99	21.05	20.73	101,000
26 Jan 2024	20.98	20.98	20.93	20.95	20.63	21,100
25 Jan 2024	20.90	21.13	20.90	21.01	20.69	32,800
24 Jan 2024	20.99	20.99	20.90	20.93	20.61	43,600
23 Jan 2024	20.88	20.98	20.84	20.87	20.55	42,700
22 Jan 2024	20.83	21.05	20.83	20.87	20.55	142,000
19 Jan 2024	20.80	20.88	20.64	20.81	20.49	80,400
18 Jan 2024	20.91	20.97	20.81	20.81	20.49	47,600
17 Jan 2024	21.07	21.07	20.94	20.98	20.66	67,700
16 Jan 2024	21.21	21.27	21.09	21.15	20.83	27,100
12 Jan 2024	21.21	21.34	21.21	21.27	20.95	32,700
11 Jan 2024	21.28	21.30	21.22	21.25	20.93	54,400
10 Jan 2024	21.36	21.36	21.22	21.30	20.98	66,900
09 Jan 2024	21.32	21.45	21.30	21.36	21.04	84,700
08 Jan 2024	21.22	21.46	21.22	21.40	21.08	38,200
05 Jan 2024	21.26	21.33	21.22	21.22	20.90	41,300
04 Jan 2024	21.31	21.35	21.28	21.28	20.96	106,700
03 Jan 2024	21.22	21.42	21.22	21.36	21.04	47,100
02 Jan 2024	21.18	21.33	21.13	21.33	21.01	162,700
29 Dec 2023	20.99	21.25	20.99	21.18	20.86	90,300
28 Dec 2023	21.15	21.21	21.05	21.11	20.79	51,000
27 Dec 2023	21.19	21.28	21.18	21.18	20.86	81,600
27 Dec 2023	0.076 Dividend
26 Dec 2023	21.25	21.35	21.25	21.26	20.86	69,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,022.70+28.50(+0.36%)

AUD/USD0.6604-0.0017(-0.26%)

ASX 2007,749.00+27.40(+0.35%)

OIL78.20-1.06(-1.34%)

GOLD2,366.90+26.60(+1.14%)

Bitcoin AUD92,618.88+348.59(+0.38%)

VanEck CEF Municipal Income ETF (XMPT)

ALL ORDS
8,022.70
+28.50(+0.36%)

AUD/USD
0.6604
-0.0017(-0.26%)

ASX 200
7,749.00
+27.40(+0.35%)

OIL
78.20
-1.06(-1.34%)

GOLD
2,366.90
+26.60(+1.14%)

Bitcoin AUD
92,618.88
+348.59(+0.38%)