CEF Municipal Income ETF Vaneck (NY: XMPT )

29.00 USD +0.14 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 28.60 29.00 28.60 29.00 16,485 +0.14(+0.49%)
Apr 12, 2021 28.94 28.94 28.86 28.86 20,295 -0.07(-0.24%)
Apr 09, 2021 28.95 28.95 28.83 28.93 17,200 +0.03(+0.10%)
Apr 08, 2021 28.81 28.90 28.79 28.90 26,990 +0.22(+0.76%)
Apr 07, 2021 28.60 28.70 28.60 28.68 33,271 +0.09(+0.32%)
Apr 06, 2021 28.52 28.64 28.52 28.59 26,793 +0.00(+0.00%)
Apr 05, 2021 28.62 28.65 28.58 28.59 157,572 -0.02(-0.09%)
Apr 01, 2021 28.62 28.65 28.57 28.61 26,800 -0.01(-0.02%)
Mar 31, 2021 28.50 28.62 28.49 28.62 13,718 +0.13(+0.46%)
Mar 30, 2021 28.48 28.50 28.47 28.49 7,070 +0.04(+0.16%)
Mar 29, 2021 28.47 28.47 28.43 28.45 5,947 +0.05(+0.16%)
Mar 26, 2021 28.10 28.40 28.10 28.40 6,800 +0.20(+0.71%)
Mar 25, 2021 28.22 28.22 28.14 28.20 9,764 -0.02(-0.07%)
Mar 24, 2021 28.33 28.33 28.17 28.22 18,826 +0.00(+0.00%)
Mar 23, 2021 28.19 28.22 28.13 28.22 7,365 +0.12(+0.42%)
Mar 22, 2021 28.28 28.28 28.10 28.10 16,902 -0.02(-0.07%)
Mar 19, 2021 28.10 28.18 28.01 28.12 10,000 -0.03(-0.11%)
Mar 18, 2021 28.43 28.43 28.10 28.15 22,343 -0.24(-0.85%)
Mar 17, 2021 28.44 28.44 28.30 28.39 8,969 +0.01(+0.04%)
Mar 16, 2021 28.14 28.43 28.14 28.38 11,384 +0.05(+0.18%)
Mar 15, 2021 28.57 28.57 28.30 28.33 15,380 -0.03(-0.11%)
Mar 12, 2021 28.57 28.57 28.30 28.36 16,100 -0.12(-0.42%)
Mar 11, 2021 28.38 28.58 28.35 28.48 34,622 +0.12(+0.42%)
Mar 10, 2021 28.32 28.40 28.25 28.36 25,347 +0.11(+0.37%)
Mar 09, 2021 28.15 28.31 28.14 28.25 35,999 +0.10(+0.37%)
Mar 08, 2021 27.91 28.20 27.91 28.15 23,826 +0.08(+0.29%)
Mar 05, 2021 28.06 28.11 28.05 28.07 14,900 -0.02(-0.07%)
Mar 04, 2021 28.25 28.29 27.97 28.09 16,401 -0.05(-0.18%)
Mar 03, 2021 28.25 28.25 28.06 28.14 13,516 -0.10(-0.35%)
Mar 02, 2021 28.31 28.31 28.11 28.24 19,475 +0.21(+0.75%)
Mar 01, 2021 28.15 28.34 28.03 28.03 45,844 -0.04(-0.14%)
Feb 26, 2021 27.98 28.12 27.93 28.07 22,800 +0.28(+1.01%)
Feb 25, 2021 28.26 28.26 27.75 27.79 21,914 -0.23(-0.82%)
Feb 24, 2021 27.73 28.03 27.69 28.02 11,673 +0.25(+0.88%)
Feb 23, 2021 27.87 27.87 27.58 27.77 53,615 -0.17(-0.59%)
Feb 22, 2021 28.56 28.56 27.94 27.94 39,672 -0.50(-1.78%)
Feb 19, 2021 28.54 28.63 28.40 28.45 36,800 -0.21(-0.75%)
Feb 18, 2021 28.98 28.98 28.63 28.66 27,184 -0.19(-0.66%)
Feb 17, 2021 28.74 28.94 28.74 28.85 26,563 -0.09(-0.31%)
Feb 16, 2021 29.17 29.17 28.79 28.94 60,626 -0.12(-0.41%)
Feb 12, 2021 29.37 29.37 29.05 29.06 33,700 -0.15(-0.52%)
Feb 11, 2021 29.28 29.30 29.16 29.21 42,245 +0.02(+0.07%)
Feb 10, 2021 29.25 29.25 29.17 29.19 17,181 +0.11(+0.38%)
Feb 09, 2021 29.10 29.10 29.03 29.08 9,046 +0.03(+0.10%)
Feb 08, 2021 28.97 29.09 28.87 29.05 28,311 +0.15(+0.51%)
Feb 05, 2021 28.81 28.96 28.79 28.90 25,500 +0.15(+0.53%)
Feb 04, 2021 28.74 28.76 28.70 28.75 18,509 +0.03(+0.10%)
Feb 03, 2021 28.64 28.74 28.64 28.72 14,846 -0.05(-0.17%)
Feb 02, 2021 28.59 28.77 28.59 28.77 16,259 +0.07(+0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.