Get the Stockscreener App
22.09
0.54%
-0.1198
VanEck CEF Muni Income ETF Stock (XMPT) Price History
The historical daily chart and data for VanEck CEF Muni Income ETF stock (XMPT), show that the latest closing stock price as of February 07, 2025, is $22.09.
- VanEck CEF Muni Income ETF all-time high stock price is $30.58, occurred on August 30, 2021.
- The lowest VanEck CEF Muni Income ETF stock price recorded was $18.00 on October 26, 2023. Since then, VanEck CEF Muni Income ETF's stock price has risen over 22.72% to $22.09 now.
- The 52-week high stock price for XMPT is $23.21, representing a 5.05% increase from the current share price, occurred on October 01, 2024.
- The 52-week low stock price for XMPT is $20.69, indicating a -6.34% decrease from the current share price, occurred on April 25, 2024.
- The closing price of VanEck CEF Muni Income ETF (XMPT) stock in the beginning of 2024 was $29.53. The stock closed the year at $21.48, a loss of over -27.28% for the year.
The table below shows more information about XMPT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $22.31 | $22.08 | $0.23 | 33,517.0 | -0.50% |
| Feb 06, 2025 | $22.21 | $22.12 | $0.09 | 60,045.0 | +0.23% |
| Feb 05, 2025 | $22.16 | $22.05 | $0.11 | 33,868.0 | +0.59% |
| Feb 04, 2025 | $22.03 | $21.90 | $0.13 | 86,896.0 | +0.32% |
| Feb 03, 2025 | $21.96 | $21.89 | $0.07 | 87,290.0 | -0.32% |
| Jan 31, 2025 | $22.05 | $21.95 | $0.0993 | 23,401.0 | +0.27% |
| Jan 30, 2025 | $21.97 | $21.85 | $0.12 | 49,081.0 | +0.55% |
| Jan 29, 2025 | $21.90 | $21.77 | $0.13 | 24,739.0 | -0.23% |
| Jan 28, 2025 | $21.90 | $21.82 | $0.08 | 19,243.0 | +0.32% |
| Jan 27, 2025 | $21.90 | $21.66 | $0.24 | 75,812.0 | +0.28% |
| Jan 24, 2025 | $21.82 | $21.69 | $0.1308 | 922,520.0 | +0.10% |
| Jan 23, 2025 | $21.79 | $21.69 | $0.10 | 15,333.0 | -0.28% |
| Jan 22, 2025 | $21.88 | $21.79 | $0.09 | 69,692.0 | -0.14% |
| Jan 21, 2025 | $21.87 | $21.80 | $0.0699 | 76,426.0 | +0.32% |
| Jan 17, 2025 | $21.80 | $21.75 | $0.05 | 13,363.0 | +0.32% |
| Jan 16, 2025 | $21.72 | $21.63 | $0.09 | 12,906.0 | +0.21% |
| Jan 15, 2025 | $21.73 | $21.60 | $0.13 | 29,226.0 | +1.01% |
| Jan 14, 2025 | $21.48 | $21.36 | $0.12 | 45,002.0 | +0.05% |
| Jan 13, 2025 | $21.49 | $21.35 | $0.14 | 498,116.0 | -0.33% |
| Jan 10, 2025 | $21.65 | $21.43 | $0.2189 | 561,665.0 | -0.46% |
| Jan 08, 2025 | $21.69 | $21.60 | $0.0901 | 378,684.0 | -0.41% |
VanEck CEF Muni Income ETF Stock (XMPT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of VanEck CEF Muni Income ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XMPT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of VanEck CEF Muni Income ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
VanEck CEF Muni Income ETF Stock (XMPT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $22.31 | $21.89 | $0.42 | 301,616.0 | +0.32% |
| Jan, 2025 | $22.05 | $21.35 | $0.6993 | 2,965,074.0 | +2.43% |
VanEck CEF Muni Income ETF Stock (XMPT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $22.88 | $21.30 | $1.58 | 1,651,237.0 | -6.86% |
| Nov, 2024 | $22.92 | $22.02 | $0.90 | 558,600.0 | +1.98% |
| Oct, 2024 | $23.21 | $22.12 | $1.09 | 1,167,536.0 | -3.09% |
| Sep, 2024 | $23.20 | $22.46 | $0.74 | 1,044,055.0 | +2.93% |
| Aug, 2024 | $22.66 | $22.20 | $0.459 | 1,344,280.0 | +1.04% |
| Jul, 2024 | $22.37 | $21.79 | $0.58 | 918,013.0 | +1.23% |
| Jun, 2024 | $22.08 | $21.10 | $0.98 | 968,752.0 | +3.77% |
| May, 2024 | $21.55 | $20.81 | $0.74 | 840,505.0 | +2.07% |
| Apr, 2024 | $21.52 | $20.69 | $0.83 | 931,969.0 | -4.02% |
| Mar, 2024 | $21.85 | $21.33 | $0.52 | 624,420.0 | +1.07% |
| Feb, 2024 | $21.59 | $21.17 | $0.42 | 812,961.0 | +0.47% |
| Jan, 2024 | $21.46 | $20.64 | $0.8162 | 1,384,784.0 | +0.66% |
VanEck CEF Muni Income ETF Stock (XMPT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $21.46 | $20.47 | $0.99 | 1,721,687.0 | +3.57% |
| Nov, 2023 | $20.68 | $18.31 | $2.37 | 1,485,301.0 | +11.75% |
| Oct, 2023 | $19.06 | $18.00 | $1.06 | 2,274,569.0 | -3.17% |
| Sep, 2023 | $20.43 | $18.64 | $1.79 | 1,045,942.0 | -7.13% |
| Aug, 2023 | $21.38 | $20.19 | $1.19 | 878,303.0 | -4.91% |
| Jul, 2023 | $21.63 | $20.81 | $0.8237 | 830,632.0 | +1.23% |
| Jun, 2023 | $21.39 | $20.74 | $0.65 | 712,908.0 | +1.68% |
| May, 2023 | $21.48 | $20.36 | $1.12 | 553,464.0 | -3.26% |
| Apr, 2023 | $21.85 | $21.08 | $0.769 | 1,202,220.0 | -0.97% |
| Mar, 2023 | $21.75 | $21.00 | $0.75 | 1,676,381.0 | +1.95% |
| Feb, 2023 | $22.77 | $21.25 | $1.52 | 977,374.0 | -5.74% |
| Jan, 2023 | $22.61 | $21.39 | $1.22 | 2,233,471.0 | +5.15% |
0.58%
Cap:
|
Volume (24h):