Cboe BZX · XMPT · ETF
VanEck CEF Muni Income ETF (XMPT) ETF price history
Every Cboe BZX trading session of VanEck CEF Muni Income ETF from Jul 13, 2011 to Sep 28, 2026: 3,825 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
XMPT adjusted close, 2011 to 2026
- $23.89
- All time high, 2021
- $22.32
- 52 week high, $18.95 low
- 3,825
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
XMPT key facts
- VanEck CEF Muni Income ETF (XMPT) closed at $19.03 on Sep 28, 2026 on Cboe BZX.
- XMPT's all time high close is $23.89, set on Sep 1, 2021; its all time low close is $11.25 on Aug 8, 2011.
- XMPT's 52 week range is $18.95 to $22.32.
- XMPT returned -8.4% over the year to Sep 28, 2026 and -17.3% over five years.
- Over ten years XMPT returned +4%, +0.4% a year compounded.
- XMPT's deepest drawdown was -35.2% from Sep 1, 2021 to Oct 25, 2023.
- DataCedar holds 3,825 daily sessions of XMPT history from Jul 13, 2011 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
XMPT price chart, 2011 to 2026
XMPT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.1% |
| 3 months | -13.8% |
| 6 months | -7.8% |
| Year to date | -10.5% |
| 1 year | -8.4% |
| 3 years | +18.5% |
| 5 years | -17.3% |
| 10 years | +4.2% |
| Since Jul 13, 2011 | +59.6% |
| Compound annual growth, 15.2 years | +3.1% |
XMPT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $23.89 on Sep 1, 2021
- All time low close
- $11.25 on Aug 8, 2011
- 52 week high
- $22.32 on Jul 2, 2026
- 52 week low
- $18.95 on Sep 28, 2026
- Deepest drawdown
- -35.2% from Sep 1, 2021 to Oct 25, 2023, not yet recovered
- Best single session
- +7.6% on Mar 25, 2020
- Worst single session
- -11.5% on Mar 18, 2020
- Volatility, 1 year annualised
- 8.3%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2019, +20%
- Worst calendar year
- 2022, -24%
XMPT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Jul 13, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $21.29 | $22.32 | $18.95 | $19.03 | -10.5% | 9.9M | 185 |
| 2025 | $19.64 | $21.37 | $18.33 | $21.26 | +8.0% | 15M | 250 |
| 2024 | $18.39 | $20.94 | $17.92 | $19.68 | +7.0% | 12.6M | 252 |
| 2023 | $18.02 | $19.07 | $15.46 | $18.39 | +2.5% | 15.6M | 250 |
| 2022 | $23.62 | $23.62 | $16.32 | $17.94 | -24.0% | 19M | 251 |
| 2021 | $21.89 | $23.97 | $21.22 | $23.60 | +7.9% | 13.6M | 252 |
| 2020 | $20.33 | $21.86 | $15.04 | $21.86 | +7.7% | 9.3M | 253 |
| 2019 | $16.89 | $20.35 | $16.89 | $20.30 | +20.4% | 8.2M | 252 |
| 2018 | $17.96 | $18.06 | $16.18 | $16.87 | -5.9% | 7.6M | 251 |
| 2017 | $16.62 | $18.30 | $16.39 | $17.91 | +8.3% | 4.8M | 251 |
| 2016 | $16.46 | $18.71 | $16.01 | $16.55 | +1.0% | 9.5M | 252 |
| 2015 | $15.22 | $16.42 | $14.62 | $16.38 | +8.5% | 4.5M | 252 |
| 2014 | $12.70 | $15.18 | $12.70 | $15.10 | +18.1% | 2.5M | 252 |
| 2013 | $14.80 | $15.53 | $12.04 | $12.78 | -12.5% | 4.8M | 252 |
| 2012 | $13.23 | $19.26 | $12.83 | $14.60 | +10.4% | 1.9M | 250 |
| 2011 | $11.94 | $13.39 | $11.22 | $13.22 | n/a | 357.9K | 120 |
XMPT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $19.03 | -11.1% |
| August 2026 | $21.40 | -0.1% |
| July 2026 | $21.43 | -3.6% |
| June 2026 | $22.24 | +2.1% |
| May 2026 | $21.78 | +1.4% |
| April 2026 | $21.49 | +1.9% |
| March 2026 | $21.09 | -4.4% |
| February 2026 | $22.06 | +2.5% |
| January 2026 | $21.53 | +1.3% |
| December 2025 | $21.26 | +0.7% |
| November 2025 | $21.12 | -0.3% |
| October 2025 | $21.18 | +1.5% |
About the XMPT data
Daily bars. 3,825 sessions from Jul 13, 2011 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 13, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/XMPT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- XLVX Corgi U.S. Healthcare 2x Daily ETF
- XLYX Corgi U.S. Consumer Discretionary 2x Daily ETF
- XMAR FT Vest U.S. Equity Enhance & Moderate Buffer ETF - March
- XMAY FT Vest U.S. Equity Enhance & Moderate Buffer ETF - May
- XNDX Tradr 2X Long XNDU Daily ETF
- XNOV FT Vest U.S. Equity Enhance & Moderate Buffer ETF - November
- XOCT FT Vest U.S. Equity Enhance & Moderate Buffer ETF - October
- XOEX Xtrackers S&P 100 Ex Top 20 ETF
Common questions
XMPT share price history
