MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XMPT — VanEck CEF Muni Income ETF
Cboe BZXVanEck CEF Muni Income ETF
$19.03
+0.12(+0.63%)
- O
- 18.80
- H
- 19.05
- L
- 18.80
- V
- 175.12K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$19.03
Period Return-8.82%
Period High$22.66
Period Low$18.80
Avg Daily Volume54.0K
Total Trading Days365
XMPT — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $18.80 | $19.05 | $18.80 | $19.03 | +$0.12 | +0.63% | 175,115 | $18.91 | $18.80 $19.05 |
| Oct 7, 2026 | $19.06 | $19.06 | $18.83 | $18.91 | $-0.22 | -1.15% | 143,743 | $18.87 | $18.83 $19.06 |
| Oct 6, 2026 | $19.02 | $19.16 | $18.91 | $19.13 | +$0.19 | +1.00% | 187,422 | $19.09 | $18.91 $19.16 |
| Oct 5, 2026 | $19.33 | $19.33 | $18.92 | $18.94 | $-0.40 | -2.07% | 169,314 | $18.99 | $18.92 $19.33 |
| Oct 2, 2026 | $19.17 | $19.48 | $19.17 | $19.34 | +$0.16 | +0.83% | 184,064 | $19.33 | $19.17 $19.48 |
| Oct 1, 2026 | $19.09 | $19.27 | $19.00 | $19.18 | $-0.04 | -0.21% | 130,585 | $19.12 | $19.00 $19.27 |
| Sep 30, 2026 | $19.11 | $19.42 | $19.10 | $19.22 | +$0.21 | +1.10% | 254,670 | $19.30 | $19.10 $19.42 |
| Sep 29, 2026 | $18.98 | $19.17 | $18.81 | $19.01 | $-0.02 | -0.11% | 159,149 | $18.99 | $18.81 $19.17 |
| Sep 28, 2026 | $19.43 | $19.43 | $18.95 | $19.03 | $-0.44 | -2.26% | 258,406 | $19.08 | $18.95 $19.43 |
| Sep 25, 2026 | $19.55 | $19.59 | $19.41 | $19.47 | $-0.05 | -0.26% | 187,146 | $19.48 | $19.41 $19.59 |
| Sep 24, 2026 | $19.76 | $19.76 | $19.43 | $19.52 | $-0.24 | -1.21% | 71,203 | $19.54 | $19.43 $19.76 |
| Sep 23, 2026 | $20.05 | $20.05 | $19.70 | $19.76 | $-0.35 | -1.74% | 89,924 | $19.80 | $19.70 $20.05 |
| Sep 22, 2026 | $20.07 | $20.16 | $20.07 | $20.11 | $-0.01 | -0.05% | 40,862 | $20.12 | $20.07 $20.16 |
| Sep 21, 2026 | $20.12 | $20.23 | $20.11 | $20.12 | $-0.05 | -0.25% | 85,407 | $20.14 | $20.11 $20.23 |
| Sep 18, 2026 | $20.47 | $20.47 | $20.16 | $20.17 | $-0.24 | -1.18% | 87,993 | $20.19 | $20.16 $20.47 |
| Sep 17, 2026 | $20.22 | $20.43 | $20.22 | $20.41 | +$0.22 | +1.09% | 122,322 | $20.39 | $20.22 $20.43 |
| Sep 16, 2026 | $20.24 | $20.26 | $20.15 | $20.19 | +$0.00 | +0.00% | 40,290 | $20.20 | $20.15 $20.26 |
| Sep 15, 2026 | $20.37 | $20.38 | $20.17 | $20.19 | $-0.23 | -1.13% | 264,958 | $20.27 | $20.17 $20.38 |
| Sep 14, 2026 | $20.57 | $20.57 | $20.37 | $20.42 | $-0.15 | -0.73% | 39,561 | $20.42 | $20.37 $20.57 |
| Sep 11, 2026 | $20.47 | $20.58 | $20.47 | $20.57 | +$0.07 | +0.35% | 81,513 | $20.53 | $20.47 $20.58 |
| Sep 10, 2026 | $20.57 | $20.57 | $20.48 | $20.50 | $-0.20 | -0.97% | 44,207 | $20.52 | $20.48 $20.57 |
| Sep 9, 2026 | $21.02 | $21.02 | $20.70 | $20.70 | $-0.24 | -1.15% | 39,749 | $20.82 | $20.70 $21.02 |
| Sep 8, 2026 | $21.06 | $21.06 | $20.93 | $20.94 | $-0.11 | -0.52% | 176,743 | $20.95 | $20.93 $21.06 |
| Sep 4, 2026 | $21.09 | $21.09 | $21.02 | $21.05 | $-0.02 | -0.09% | 103,657 | $21.04 | $21.02 $21.09 |
| Sep 3, 2026 | $21.08 | $21.08 | $21.06 | $21.07 | +$0.02 | +0.07% | 21,823 | $21.07 | $21.06 $21.08 |
| Sep 2, 2026 | $21.12 | $21.21 | $21.05 | $21.06 | $-0.15 | -0.72% | 32,766 | $21.12 | $21.05 $21.21 |
| Sep 1, 2026 | $21.33 | $21.35 | $21.20 | $21.21 | $-0.30 | -1.40% | 34,910 | $21.27 | $21.20 $21.35 |
| Aug 31, 2026 | $21.47 | $21.51 | $21.44 | $21.51 | +$0.00 | +0.00% | 16,355 | $21.47 | $21.44 $21.51 |
| Aug 28, 2026 | $21.52 | $21.55 | $21.50 | $21.51 | $-0.06 | -0.28% | 27,160 | $21.51 | $21.50 $21.55 |
| Aug 27, 2026 | $21.52 | $21.57 | $21.52 | $21.57 | +$0.02 | +0.09% | 20,655 | $21.54 | $21.52 $21.57 |