VanEck CEF Muni Income ETF (XMPT)

Historical Prices For VanEck CEF Muni Income ETF (XMPT)

Date Range:

2025-02-19 - 2025-05-19

Date	Open	High	Low	Close	Volume	Adjusted Close
5/16/2025	21.20	21.21	21.07	21.15	48,107	21.15
5/15/2025	20.93	21.17	20.93	21.11	54,815	21.11
5/14/2025	21.15	21.15	20.95	20.99	82,338	20.99
5/13/2025	21.09	21.17	21.04	21.04	203,053	21.04
5/12/2025	21.19	21.20	21.07	21.07	43,769	21.07
5/09/2025	21.20	21.20	21.13	21.18	22,494	21.18
5/08/2025	21.18	21.19	21.06	21.06	15,197	21.06
5/07/2025	21.02	21.15	21.02	21.06	10,398	21.06
5/06/2025	21.01	21.09	20.95	21.06	34,543	21.06
5/05/2025	21.04	21.04	20.92	20.97	35,829	20.97
5/02/2025	21.17	21.17	20.97	21.08	32,648	21.08
5/01/2025	21.04	21.09	20.96	20.98	87,998	20.98
4/30/2025	20.80	21.08	20.80	21.00	72,237	21.00
4/29/2025	20.82	20.97	20.82	20.90	19,103	20.90
4/28/2025	20.96	21.04	20.82	20.87	476,631	20.87
4/25/2025	20.90	20.96	20.87	20.95	18,365	20.95
4/24/2025	20.68	20.84	20.68	20.84	29,313	20.84
4/23/2025	20.65	20.71	20.52	20.61	27,573	20.61
4/22/2025	20.33	20.45	20.33	20.37	31,417	20.37
4/21/2025	20.64	20.64	20.28	20.35	29,207	20.35
4/17/2025	20.65	20.65	20.57	20.64	18,213	20.64
4/16/2025	20.56	20.66	20.55	20.55	22,335	20.55
4/15/2025	20.51	20.69	20.51	20.63	31,007	20.63
4/14/2025	20.28	20.58	20.28	20.51	58,395	20.51
4/11/2025	20.23	20.40	19.95	20.33	196,067	20.33
4/10/2025	20.57	20.57	20.13	20.18	346,817	20.18
4/09/2025	20.08	20.59	19.73	20.57	198,018	20.57
4/08/2025	20.91	20.92	20.23	20.27	94,731	20.27
4/07/2025	21.18	21.18	20.76	20.76	95,268	20.76
4/04/2025	21.58	21.59	21.33	21.27	30,451	21.27
4/03/2025	21.54	21.66	21.54	21.58	57,732	21.58
4/02/2025	21.60	21.65	21.55	21.60	28,152	21.60
4/01/2025	21.56	21.69	21.56	21.62	32,177	21.62
3/31/2025	21.49	21.67	21.49	21.63	65,750	21.52
3/28/2025	21.53	21.59	21.47	21.51	26,040	21.40
3/27/2025	21.57	21.57	21.44	21.45	19,182	21.35
3/26/2025	21.80	21.80	21.52	21.57	29,291	21.46
3/25/2025	21.83	21.89	21.70	21.70	24,782	21.59
3/24/2025	21.79	21.92	21.79	21.82	63,043	21.71
3/21/2025	21.61	21.78	21.61	21.75	31,273	21.64
3/20/2025	21.54	21.70	21.54	21.65	37,978	21.54
3/19/2025	21.54	21.55	21.45	21.52	45,321	21.41
3/18/2025	21.68	21.68	21.56	21.63	34,115	21.52
3/17/2025	21.57	21.71	21.57	21.66	70,915	21.55
3/14/2025	21.69	21.70	21.63	21.70	18,629	21.59
3/13/2025	21.74	21.75	21.65	21.71	47,019	21.60
3/12/2025	21.93	21.93	21.76	21.79	32,200	21.68
3/11/2025	21.89	21.93	21.82	21.82	57,246	21.71
3/10/2025	21.89	21.96	21.86	21.88	40,953	21.77
3/07/2025	22.05	22.05	21.87	21.89	17,199	21.78
3/06/2025	22.09	22.10	21.94	21.94	86,139	21.83
3/05/2025	22.14	22.21	22.04	22.14	156,308	22.03
3/04/2025	22.21	22.21	22.08	22.09	177,629	21.99
3/03/2025	22.31	22.31	22.21	22.22	46,459	22.11
2/28/2025	22.32	22.40	22.30	22.40	70,038	22.18
2/27/2025	22.35	22.36	22.26	22.30	19,867	22.09
2/26/2025	22.28	22.34	22.27	22.34	88,144	22.13
2/25/2025	22.27	22.30	22.27	22.30	24,599	22.09
2/24/2025	22.27	22.27	22.16	22.19	28,972	21.98
2/21/2025	22.24	22.25	22.21	22.24	42,366	22.03
2/20/2025	22.24	22.26	22.18	22.22	20,156	22.01
2/19/2025	22.19	22.24	22.16	22.24	16,476	22.03