VanEck CEF Muni Income ETF (XMPT)

Historical Prices For VanEck CEF Muni Income ETF (XMPT)

Date Range:

2025-06-20 - 2025-09-20

Date	Open	High	Low	Close	Volume	Adjusted Close
9/19/2025	21.85	21.88	21.77	21.88	36,393	21.88
9/18/2025	21.91	21.91	21.78	21.88	76,928	21.88
9/17/2025	21.95	21.95	21.84	21.88	20,348	21.88
9/16/2025	21.91	21.92	21.83	21.85	48,371	21.85
9/15/2025	21.85	21.89	21.80	21.89	41,023	21.89
9/12/2025	21.75	21.77	21.72	21.77	35,452	21.77
9/11/2025	21.69	21.80	21.69	21.79	109,567	21.79
9/10/2025	21.51	21.71	21.51	21.68	63,478	21.68
9/09/2025	21.51	21.53	21.45	21.52	35,993	21.52
9/08/2025	21.30	21.50	21.30	21.50	83,425	21.50
9/05/2025	21.00	21.24	20.98	21.23	45,118	21.23
9/04/2025	20.93	20.96	20.90	20.96	83,915	20.96
9/03/2025	20.90	20.92	20.84	20.91	58,215	20.91
9/02/2025	20.91	20.91	20.82	20.88	62,014	20.88
8/29/2025	20.89	21.04	20.89	21.03	58,192	21.03
8/28/2025	20.93	20.93	20.90	20.93	31,906	20.93
8/27/2025	20.86	20.95	20.86	20.93	35,225	20.93
8/26/2025	20.88	20.90	20.86	20.89	23,377	20.89
8/25/2025	20.87	20.90	20.85	20.89	50,001	20.89
8/22/2025	20.75	20.85	20.73	20.84	19,767	20.84
8/21/2025	20.74	20.74	20.68	20.72	10,469	20.72
8/20/2025	20.77	20.78	20.72	20.77	26,950	20.77
8/19/2025	20.75	20.83	20.74	20.75	17,738	20.75
8/18/2025	20.90	20.90	20.78	20.81	281,071	20.81
8/15/2025	20.95	20.95	20.79	20.83	105,908	20.83
8/14/2025	20.97	20.97	20.87	20.92	39,093	20.92
8/13/2025	20.96	20.97	20.91	20.97	15,661	20.97
8/12/2025	20.86	20.91	20.82	20.91	44,801	20.91
8/11/2025	20.87	20.89	20.85	20.88	26,411	20.88
8/08/2025	20.79	20.86	20.78	20.78	21,325	20.78
8/07/2025	20.79	20.89	20.79	20.81	63,222	20.81
8/06/2025	20.87	20.89	20.80	20.86	38,887	20.86
8/05/2025	20.75	20.81	20.75	20.80	46,512	20.80
8/04/2025	20.77	20.77	20.71	20.75	57,395	20.75
8/01/2025	20.61	20.84	20.61	20.79	60,307	20.79
7/31/2025	20.65	20.72	20.65	20.69	7,155	20.58
7/30/2025	20.62	20.63	20.54	20.60	36,272	20.50
7/29/2025	20.59	20.64	20.58	20.63	53,833	20.53
7/28/2025	20.63	20.66	20.59	20.60	43,972	20.49
7/25/2025	20.60	20.62	20.58	20.62	4,247	20.52
7/24/2025	20.55	20.60	20.53	20.60	17,193	20.50
7/23/2025	20.67	20.67	20.55	20.57	42,291	20.47
7/22/2025	20.55	20.80	20.55	20.63	70,121	20.53
7/21/2025	20.69	20.69	20.55	20.58	112,584	20.48
7/18/2025	20.72	20.72	20.58	20.61	27,293	20.50
7/17/2025	20.73	20.79	20.66	20.66	39,898	20.56
7/16/2025	20.94	20.94	20.76	20.78	39,729	20.68
7/15/2025	20.98	20.98	20.87	20.91	29,687	20.80
7/14/2025	20.90	20.91	20.86	20.91	33,572	20.80
7/11/2025	20.94	20.94	20.86	20.89	28,306	20.79
7/10/2025	20.93	21.01	20.93	20.97	20,531	20.86
7/09/2025	20.92	20.99	20.92	20.98	19,916	20.87
7/08/2025	20.99	20.99	20.92	20.97	21,679	20.86
7/07/2025	21.07	21.07	20.92	20.97	39,889	20.86
7/03/2025	21.10	21.10	21.04	21.07	28,192	20.96
7/02/2025	20.98	21.04	20.98	21.04	11,534	20.93
7/01/2025	20.89	20.98	20.89	20.96	52,472	20.85
6/30/2025	20.91	20.99	20.88	20.99	81,755	20.78
6/27/2025	20.86	20.89	20.81	20.85	39,718	20.64
6/26/2025	20.78	20.82	20.78	20.81	23,850	20.60
6/25/2025	20.80	20.83	20.77	20.80	8,024	20.59
6/24/2025	20.79	20.83	20.79	20.83	20,777	20.62
6/23/2025	20.68	20.81	20.68	20.77	37,844	20.56
6/20/2025	20.77	20.78	20.69	20.69	18,957	20.48