XMPT - VanEck Vectors CEF Municipal Income ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201726.7926.9026.8126.8726.874,409
Dec 14, 201726.8626.9126.8126.8626.8622,900
Dec 13, 201726.8826.9226.8126.8526.8526,100
Dec 12, 201726.9326.9326.8126.8126.8117,000
Dec 11, 201726.9627.0226.9326.9926.9916,300
Dec 08, 201727.0527.0626.9226.9626.9633,400
Dec 07, 201727.0727.0726.9427.0427.0423,600
Dec 06, 201726.7926.9926.7926.9926.9918,800
Dec 05, 201726.6026.7726.6026.7426.7433,700
Dec 04, 201726.6526.6726.5726.6026.6027,500
Dec 01, 201726.5026.6326.5026.6226.6215,500
Dec 01, 20170.105 Dividend
Nov 30, 201726.6926.7026.6426.7026.6014,600
Nov 29, 201726.6226.7126.5426.6526.5517,400
Nov 28, 201726.7326.7526.6526.6926.5920,900
Nov 27, 201726.7326.8526.7226.7326.6220,200
Nov 24, 201726.8326.8326.7326.7826.6733,900
Nov 22, 201726.8326.8326.7726.8226.718,500
Nov 21, 201726.7626.8226.7626.8226.7110,100
Nov 20, 201726.8826.8826.7526.7526.6420,400
Nov 17, 201726.8126.9226.8026.8626.7517,400
Nov 16, 201726.8426.8626.8126.8526.7451,700
Nov 15, 201726.8526.8826.8126.8126.7015,300
Nov 14, 201726.7126.8026.7126.7626.6516,800
Nov 13, 201726.8326.8326.6826.7226.615,300
Nov 10, 201726.6526.6626.6226.6526.557,500
Nov 09, 201726.7026.7726.6726.7526.6415,600
Nov 08, 201726.7026.7926.6926.7626.6519,300
Nov 07, 201726.6926.7026.6026.6626.5617,900
Nov 06, 201726.6026.6426.5526.6126.5111,000
Nov 03, 201726.5526.5826.5026.5726.4715,300
Nov 02, 201726.6426.6426.5426.6026.5027,400
Nov 01, 201726.5526.5926.5026.5026.40150,100
Nov 01, 20170.102 Dividend
Oct 31, 201726.7326.7326.6126.6426.4315,800
Oct 30, 201726.6826.6926.5726.6626.455,700
Oct 27, 201726.6926.6926.5226.5826.3712,000
Oct 26, 201726.7726.8226.6426.6926.4819,800
Oct 25, 201727.0027.0026.7726.7926.5830,700
Oct 24, 201727.0627.0727.0027.0226.8156,900
Oct 23, 201727.0927.0927.0027.0526.8414,600
Oct 20, 201727.2027.2027.0427.0526.8415,400
Oct 19, 201727.1427.1627.1027.1426.936,600
Oct 18, 201727.1027.1527.0627.1326.9241,800
Oct 17, 201727.1827.2027.1027.2026.9910,500
Oct 16, 201727.2827.2827.1627.1926.988,500
Oct 13, 201727.0927.2527.0927.2427.037,900
Oct 12, 201727.1827.1827.0827.1426.9310,600
Oct 11, 201727.0927.1127.0527.1026.894,400
Oct 10, 201727.0127.0927.0127.0526.8417,400
Oct 09, 201727.0327.0527.0127.0326.828,800
Oct 06, 201727.0027.0626.9627.0026.7912,100
Oct 05, 201727.0727.0727.0327.0726.8610,800
Oct 04, 201727.0027.0526.9327.0126.8012,300
Oct 03, 201727.1427.1427.0027.0326.8216,400
Oct 02, 201727.1827.1827.0527.0826.8730,700
Oct 02, 20170.108 Dividend
Sep 29, 201727.2027.2027.1027.2026.8814,600
Sep 28, 201727.1027.1727.0827.1126.7937,000
Sep 27, 201727.3727.3727.1527.1826.8624,300
Sep 26, 201727.3527.4427.3327.3927.072,500
Sep 25, 201727.3327.4027.3127.4027.089,600
Sep 22, 201727.2327.3427.2327.3427.0210,600
Sep 21, 201727.3927.4027.2527.3126.9910,800
Sep 20, 201727.5027.5827.4027.4327.1114,200
Sep 19, 201727.6127.6427.5227.5527.233,800
Sep 18, 201727.6527.6527.5127.5727.2512,400
Sep 15, 201727.5927.6327.5227.6227.309,000
Sep 14, 201727.6027.6027.4727.5827.2628,400
Sep 13, 201727.5627.5627.5227.5627.247,700
Sep 12, 201727.4827.5727.4827.5127.198,500
Sep 11, 201727.6227.6227.4627.4627.1415,400
Sep 08, 201727.5427.5627.4827.5527.2311,500
Sep 07, 201727.4227.5627.4227.5427.2214,700
Sep 06, 201727.4227.4227.4027.4227.108,900
Sep 05, 201727.4327.4327.3227.3927.0720,500
Sep 01, 201727.3227.4327.3227.3827.067,300
Sep 01, 20170.107 Dividend
Aug 31, 201727.5227.5227.4527.4727.041,700
Aug 30, 201727.4827.5127.4427.4627.035,700
Aug 29, 201727.3727.5127.3727.4827.059,500
Aug 28, 201727.4027.4027.3427.3826.957,000
Aug 25, 201727.4227.4227.3227.3726.943,400
Aug 24, 201727.4327.4327.3627.3926.9612,600
Aug 23, 201727.4027.4427.3227.4427.0120,400
Aug 22, 201727.4227.4227.3627.3626.933,400
Aug 21, 201727.2727.3827.2527.3526.936,600
Aug 18, 201727.2527.2727.1727.2526.8312,200
Aug 17, 201727.2727.2727.2327.2726.854,000
Aug 16, 201727.2127.2427.0927.2426.828,200
Aug 15, 201727.2527.2527.1027.1526.7311,000
Aug 14, 201727.2127.3027.1827.2126.7926,900
Aug 11, 201727.0027.2126.9627.2126.797,700
Aug 10, 201727.1927.1927.0027.0126.5925,800
Aug 09, 201727.2827.2927.1127.1226.7018,900
Aug 08, 201727.3627.3627.2027.2026.7821,000
Aug 07, 201727.2727.3627.2427.2426.8223,300
Aug 04, 201727.4827.4827.3427.3426.9211,600
Aug 03, 201727.4627.5227.4627.4827.0520,400
Aug 02, 201727.4127.5027.4127.4327.0028,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...