Vaneck CEF Municipal Income ETF (NY: XMPT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	22.35	22.36	22.30	22.34	13,890	-0.08(-0.36%)
Nov 14, 2024	22.36	22.45	22.36	22.42	21,626	+0.12(+0.54%)
Nov 13, 2024	22.33	22.38	22.30	22.30	14,469	-0.00(-0.00%)
Nov 12, 2024	22.43	22.43	22.28	22.30	16,232	-0.19(-0.84%)
Nov 11, 2024	22.47	22.50	22.45	22.49	23,480	+0.04(+0.18%)
Nov 08, 2024	22.30	22.46	22.30	22.45	20,984	+0.18(+0.81%)
Nov 07, 2024	22.05	22.27	22.05	22.27	12,730	+0.20(+0.91%)
Nov 06, 2024	22.27	22.27	22.02	22.07	24,516	-0.21(-0.96%)
Nov 05, 2024	22.09	22.31	22.09	22.29	62,179	+0.18(+0.79%)
Nov 04, 2024	22.10	22.34	22.10	22.11	112,540	-0.06(-0.27%)
Nov 01, 2024	22.36	22.51	22.14	22.17	20,823	-0.28(-1.27%)
Oct 31, 2024	22.27	22.45	22.27	22.45	81,305	+0.12(+0.56%)
Oct 30, 2024	22.15	22.33	22.15	22.33	225,399	+0.14(+0.65%)
Oct 29, 2024	22.22	22.22	22.12	22.18	19,086	-0.12(-0.56%)
Oct 28, 2024	22.63	22.63	22.25	22.31	25,911	-0.06(-0.27%)
Oct 25, 2024	22.38	22.46	22.35	22.37	26,912	+0.04(+0.18%)
Oct 24, 2024	22.51	22.51	22.27	22.33	34,793	-0.12(-0.53%)
Oct 23, 2024	22.70	22.70	22.43	22.45	49,785	-0.30(-1.32%)
Oct 22, 2024	22.88	22.92	22.75	22.75	36,564	-0.15(-0.65%)
Oct 21, 2024	23.06	23.06	22.90	22.90	10,429	-0.19(-0.82%)
Oct 18, 2024	23.08	23.09	23.06	23.09	30,690	+0.03(+0.12%)
Oct 17, 2024	22.99	23.06	22.94	23.06	24,163	+0.08(+0.35%)
Oct 16, 2024	22.87	23.02	22.87	22.98	75,274	+0.05(+0.22%)
Oct 15, 2024	22.85	22.97	22.85	22.93	159,980	+0.06(+0.26%)
Oct 14, 2024	22.95	22.95	22.82	22.87	25,492	-0.10(-0.44%)
Oct 11, 2024	22.94	22.97	22.92	22.97	9,019	+0.06(+0.27%)
Oct 10, 2024	22.96	22.98	22.89	22.91	27,246	-0.06(-0.27%)
Oct 09, 2024	22.98	22.98	22.91	22.97	11,993	+0.02(+0.09%)
Oct 08, 2024	22.92	22.95	22.87	22.95	16,600	+0.13(+0.57%)
Oct 07, 2024	22.90	22.98	22.82	22.82	33,021	-0.16(-0.70%)
Oct 04, 2024	23.09	23.09	22.91	22.98	28,293	-0.10(-0.43%)
Oct 03, 2024	23.18	23.18	23.06	23.08	148,417	-0.09(-0.39%)
Oct 02, 2024	23.10	23.17	23.10	23.17	21,389	-0.02(-0.09%)
Oct 01, 2024	23.13	23.21	23.13	23.19	45,778	+0.13(+0.54%)
Sep 30, 2024	22.98	23.07	22.98	23.06	26,382	+0.09(+0.38%)
Sep 27, 2024	22.99	23.02	22.97	22.98	17,824	+0.02(+0.10%)
Sep 26, 2024	23.00	23.00	22.94	22.96	17,359	-0.00(-0.02%)
Sep 25, 2024	22.96	22.98	22.93	22.96	21,185	-0.02(-0.07%)
Sep 24, 2024	22.87	22.98	22.87	22.98	43,823	+0.08(+0.35%)
Sep 23, 2024	23.00	23.02	22.88	22.90	119,245	-0.09(-0.39%)
Sep 20, 2024	23.05	23.07	22.99	22.99	52,502	-0.02(-0.09%)
Sep 19, 2024	23.09	23.09	22.99	23.01	22,533	+0.00(+0.02%)
Sep 18, 2024	23.02	23.04	22.97	23.00	72,646	-0.02(-0.11%)
Sep 17, 2024	23.05	23.07	22.98	23.03	76,717	+0.02(+0.09%)
Sep 16, 2024	22.97	23.05	22.97	23.01	50,604	-0.01(-0.04%)
Sep 13, 2024	23.03	23.09	22.99	23.02	23,689	+0.07(+0.30%)
Sep 12, 2024	22.88	22.95	22.88	22.95	23,540	+0.17(+0.74%)
Sep 11, 2024	22.72	22.79	22.72	22.78	15,849	+0.08(+0.35%)
Sep 10, 2024	22.58	22.70	22.58	22.70	74,742	+0.16(+0.71%)
Sep 09, 2024	22.57	22.59	22.54	22.54	190,701	+0.01(+0.07%)
Sep 06, 2024	22.54	22.57	22.51	22.52	48,907	+0.02(+0.07%)
Sep 05, 2024	22.46	22.55	22.45	22.51	57,816	+0.08(+0.35%)
Sep 04, 2024	22.45	22.47	22.42	22.43	45,805	+0.06(+0.28%)

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.