VanEck CEF Muni Income ETF (XMPT)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 0.818926296633 | 21.98 | 22.17 | 21.9 | 14002 | 21.97819559 | SP |
| 4 | 0.29 | 1.3260173754 | 21.87 | 22.35 | 21.79 | 43964 | 22.06129942 | SP |
| 12 | 1.14 | 5.42340627973 | 21.02 | 22.35 | 20.9 | 42894 | 21.73518713 | SP |
| 26 | 1.14 | 5.42340627973 | 21.02 | 22.35 | 20.69 | 42061 | 21.47116456 | SP |
| 52 | 1 | 4.7258979206 | 21.16 | 22.35 | 18 | 55480 | 20.52615091 | SP |
| 156 | -7.76 | -25.935828877 | 29.92 | 30.58 | 18 | 64905 | 23.55458808 | SP |
| 260 | -5.15 | -18.8575613328 | 27.31 | 30.58 | 18 | 52576 | 24.54307853 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 22.16 | 0.11 | 0.50 | 22.05 | 22.17 | 22.05 | 11660 |
| 1721946600 | 22.05 | 0.07 | 0.32 | 21.96 | 22.05 | 21.96 | 9067 |
| 1721860200 | 21.98 | -0.07 | -0.31 | 22.09 | 22.09 | 21.96 | 12644 |
| 1721773800 | 22.0479 | 0.06 | 0.25 | 21.99 | 22.05 | 21.99 | 10474 |
| 1721687400 | 21.9922 | 0.07 | 0.31 | 21.98 | 22 | 21.949 | 9051 |
| 1721428200 | 21.925 | -0.1 | -0.43 | 21.98 | 22 | 21.9 | 28775 |
| 1721341800 | 22.02 | -0.06 | -0.27 | 22.05 | 22.09 | 21.97 | 24144 |
| 1721255400 | 22.08 | -0.06 | -0.27 | 22.08 | 22.12 | 22.0792 | 66185 |
| 1721169000 | 22.14 | -0.05 | -0.23 | 22.14 | 22.215 | 22.14 | 10828 |
| 1721082600 | 22.19 | -0.09 | -0.40 | 22.35 | 22.35 | 22.12 | 224934 |
| 1720823400 | 22.28 | 0.09 | 0.41 | 22.17 | 22.29 | 22.17 | 39547 |
| 1720737000 | 22.19 | 0.24 | 1.09 | 22 | 22.19 | 22 | 53398 |
| 1720650600 | 21.95 | 0.08 | 0.37 | 21.8 | 22.05 | 21.8 | 177062 |
| 1720564200 | 21.87 | -0.05 | -0.23 | 21.86 | 21.9317 | 21.85 | 16507 |
| 1720477800 | 21.92 | -0.07 | -0.32 | 21.99 | 21.99 | 21.87 | 35956 |
| 1720218600 | 21.99 | 0.05 | 0.23 | 21.98 | 22 | 21.94 | 14578 |
| 1720040640 | 21.94 | 0.09 | 0.41 | 21.93 | 21.96 | 21.88 | 11326 |
| 1719959400 | 21.85 | -0.02 | -0.09 | 21.79 | 21.92 | 21.79 | 20939 |
| 1719873000 | 21.87 | -0.12 | -0.55 | 21.87 | 21.9 | 21.8058 | 25939 |
| 1719613800 | 21.99 | 0 | 0.00 | 21.99 | 21.99 | 21.99 | 0 |
| 1719527400 | 21.99 | 0.07 | 0.32 | 21.84 | 21.99 | 21.84 | 22078 |
| 1719441000 | 21.92 | -0.04 | -0.18 | 21.88 | 21.95 | 21.88 | 372789 |
| 1719354600 | 21.96 | 0.03 | 0.14 | 21.93 | 21.96 | 21.85 | 16767 |
| 1719268200 | 21.93 | 0.11 | 0.50 | 21.875 | 21.93 | 21.85 | 35288 |
| 1719009000 | 21.82 | -0.05 | -0.23 | 21.86 | 21.87 | 21.82 | 17596 |
| 1718922600 | 21.87 | -0.08 | -0.38 | 21.86 | 21.9266 | 21.86 | 22977 |
| 1718749800 | 21.9529 | 0.05 | 0.24 | 21.9 | 22 | 21.9 | 58009 |
| 1718663400 | 21.9 | 0 | 0.00 | 21.85 | 21.9 | 21.85 | 20421 |
| 1718404200 | 21.9 | 0.09 | 0.41 | 21.93 | 21.94 | 21.87 | 18019 |
| 1718317800 | 21.81 | 0.13 | 0.60 | 21.63 | 21.86 | 21.63 | 47695 |
| 1718231400 | 21.68 | 0.07 | 0.32 | 21.7 | 21.86 | 21.68 | 34216 |
| 1718145000 | 21.61 | 0.04 | 0.19 | 21.55 | 21.66 | 21.55 | 16428 |
| 1718058600 | 21.57 | 0.05 | 0.23 | 21.56 | 21.57 | 21.52 | 24536 |
| 1717799400 | 21.52 | -0.01 | -0.05 | 21.45 | 21.52 | 21.41 | 38648 |
| 1717713000 | 21.53 | 0.09 | 0.42 | 21.49 | 21.53 | 21.49 | 30417 |
| 1717626600 | 21.44 | 0.1 | 0.47 | 21.45 | 21.4897 | 21.36 | 85415 |
| 1717540200 | 21.34 | 0.13 | 0.61 | 21.28 | 21.44 | 21.28 | 58838 |
| 1717453800 | 21.21 | 0 | 0.00 | 21.1 | 21.2999 | 21.1 | 24878 |
| 1717194600 | 21.21 | 0.09 | 0.44 | 20.98 | 21.23 | 20.98 | 24197 |
| 1717108200 | 21.1171 | 0.02 | 0.08 | 21.13 | 21.13 | 21.08 | 18193 |
| 1717021800 | 21.1 | -0.15 | -0.71 | 21.22 | 21.22 | 21.0502 | 31819 |
| 1716935400 | 21.25 | -0.12 | -0.56 | 21.46 | 21.46 | 21.19 | 20536 |
| 1716589800 | 21.37 | 0.14 | 0.66 | 21.19 | 21.37 | 21.19 | 14693 |
| 1716503400 | 21.23 | -0.04 | -0.19 | 21.36 | 21.36 | 21.16 | 24725 |
| 1716417000 | 21.27 | -0.18 | -0.84 | 21.44 | 21.44 | 21.27 | 61109 |
| 1716330600 | 21.45 | -0.01 | -0.02 | 21.41 | 21.514 | 21.41 | 30670 |
| 1716244200 | 21.455 | -0.01 | -0.02 | 21.41 | 21.51 | 21.4 | 30101 |
| 1715985000 | 21.46 | -0.01 | -0.05 | 21.37 | 21.55 | 21.37 | 20152 |
| 1715898600 | 21.47 | -0.05 | -0.23 | 21.46 | 21.53 | 21.46 | 31127 |
| 1715812200 | 21.52 | 0.19 | 0.89 | 21.43 | 21.52 | 21.43 | 27459 |
| 1715725800 | 21.33 | 0.01 | 0.05 | 21.27 | 21.37 | 21.27 | 72015 |
| 1715639400 | 21.32 | -0.03 | -0.14 | 21.39 | 21.39 | 21.29 | 12897 |
| 1715380200 | 21.35 | -0.08 | -0.37 | 21.41 | 21.41 | 21.31 | 40950 |
| 1715293800 | 21.43 | 0.02 | 0.07 | 21.36 | 21.47 | 21.36 | 22412 |
| 1715207400 | 21.415 | 0.07 | 0.35 | 21.38 | 21.42 | 21.35 | 58437 |
| 1715121000 | 21.34 | 0.19 | 0.90 | 21.13 | 21.38 | 21.13 | 23855 |
| 1715034600 | 21.15 | 0.14 | 0.67 | 21.01 | 21.175 | 21.01 | 64772 |
| 1714775400 | 21.01 | 0.07 | 0.33 | 21.02 | 21.08 | 20.9 | 35553 |
| 1714689000 | 20.94 | 0.05 | 0.24 | 20.88 | 20.94 | 20.8208 | 110953 |
| 1714602600 | 20.89 | 0.11 | 0.53 | 20.81 | 20.96 | 20.81 | 64974 |
| 1714516200 | 20.78 | -0.04 | -0.19 | 20.69 | 20.8 | 20.69 | 38816 |
| 1714429800 | 20.82 | 0.04 | 0.19 | 20.84 | 20.84 | 20.7101 | 29305 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
