Get the Stockscreener App
22.76
1.25%
0.28
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 November 27, 2024, is $22.76.
- 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 26.44% to $22.76 now.
- The 52-week high stock price for XMPT is $23.21, representing a 1.96% increase from the current share price, occurred on October 01, 2024.
- The 52-week low stock price for XMPT is $20.31, indicating a -10.76% decrease from the current share price, occurred on November 29, 2023.
- The closing price of VanEck CEF Muni Income ETF (XMPT) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $22.76 | $22.56 | $0.2031 | 16,249.0 | +1.25% |
| Nov 26, 2024 | $22.49 | $22.40 | $0.09 | 41,970.0 | +0.31% |
| Nov 25, 2024 | $22.51 | $22.41 | $0.10 | 23,311.0 | +0.18% |
| Nov 22, 2024 | $22.37 | $22.32 | $0.0474 | 17,583.0 | +0.49% |
| Nov 21, 2024 | $22.36 | $22.25 | $0.11 | 26,678.0 | -0.27% |
| Nov 20, 2024 | $22.36 | $22.27 | $0.0899 | 13,763.0 | +0.18% |
| Nov 19, 2024 | $22.37 | $22.28 | $0.09 | 29,772.0 | -0.22% |
| Nov 18, 2024 | $22.36 | $22.27 | $0.09 | 34,369.0 | -0.04% |
| Nov 15, 2024 | $22.36 | $22.30 | $0.06 | 13,890.0 | -0.36% |
| Nov 14, 2024 | $22.45 | $22.36 | $0.095 | 21,626.0 | +0.54% |
| Nov 13, 2024 | $22.38 | $22.30 | $0.08 | 14,469.0 | -0.00% |
| Nov 12, 2024 | $22.43 | $22.28 | $0.1499 | 16,232.0 | -0.84% |
| Nov 11, 2024 | $22.50 | $22.45 | $0.045 | 23,480.0 | +0.18% |
| Nov 08, 2024 | $22.46 | $22.30 | $0.16 | 20,984.0 | +0.81% |
| Nov 07, 2024 | $22.27 | $22.05 | $0.215 | 12,730.0 | +0.91% |
| Nov 06, 2024 | $22.27 | $22.02 | $0.25 | 24,516.0 | -0.96% |
| Nov 05, 2024 | $22.31 | $22.09 | $0.22 | 62,179.0 | +0.79% |
| Nov 04, 2024 | $22.34 | $22.10 | $0.24 | 112,540.0 | -0.27% |
| Nov 01, 2024 | $22.51 | $22.14 | $0.3699 | 20,823.0 | -1.27% |
| Oct 31, 2024 | $22.45 | $22.27 | $0.188 | 81,305.0 | +0.56% |
| Oct 30, 2024 | $22.33 | $22.15 | $0.18 | 225,399.0 | +0.65% |
| Oct 29, 2024 | $22.22 | $22.12 | $0.0999 | 19,086.0 | -0.56% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $22.76 | $22.02 | $0.74 | 563,413.0 | +1.36% |
| 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% |
VanEck CEF Muni Income ETF Stock (XMPT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $22.16 | $21.02 | $1.14 | 2,926,552.0 | -3.00% |
| Nov, 2022 | $22.14 | $19.69 | $2.45 | 1,050,045.0 | +11.31% |
| Oct, 2022 | $21.06 | $19.83 | $1.23 | 1,048,981.0 | -3.59% |
| Sep, 2022 | $22.89 | $20.59 | $2.30 | 896,373.0 | -10.73% |
| Aug, 2022 | $24.56 | $23.07 | $1.49 | 1,609,461.0 | -4.70% |
| Jul, 2022 | $24.25 | $22.97 | $1.28 | 882,413.0 | +5.34% |
| Jun, 2022 | $24.46 | $21.88 | $2.58 | 1,016,920.0 | -5.15% |
| May, 2022 | $24.47 | $22.18 | $2.29 | 1,832,352.0 | +3.45% |
| Apr, 2022 | $25.28 | $23.37 | $1.91 | 1,906,493.0 | -7.31% |
| Mar, 2022 | $26.94 | $24.43 | $2.51 | 1,642,389.0 | -4.92% |
| Feb, 2022 | $27.51 | $25.70 | $1.81 | 1,711,570.0 | -1.92% |
| Jan, 2022 | $29.65 | $26.85 | $2.80 | 2,455,791.0 | -8.40% |
0.04%
0.54%
Cap:
|
Volume (24h):