Stockscreener 앱 받기
19.70
0.92%
0.18
VanEck CEF Muni Income ETF 주식 (XMPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $19.80 | $19.47 | $0.33 | 139,229.0 | +0.92% |
| 2026-10-15 | $19.53 | $19.15 | $0.38 | 103,395.0 | +2.20% |
| 2026-10-14 | $19.29 | $19.04 | $0.255 | 100,147.0 | -0.68% |
| 2026-10-13 | $19.34 | $19.08 | $0.26 | 701,767.0 | +0.37% |
| 2026-10-12 | $19.29 | $19.09 | $0.20 | 38,428.0 | -0.42% |
| 2026-10-09 | $19.30 | $19.07 | $0.23 | 192,420.0 | +1.10% |
| 2026-10-08 | $19.05 | $18.80 | $0.255 | 175,122.0 | +0.63% |
| 2026-10-07 | $19.06 | $18.83 | $0.23 | 143,744.0 | -1.15% |
| 2026-10-06 | $19.16 | $18.91 | $0.25 | 187,422.0 | +1.00% |
| 2026-10-05 | $19.33 | $18.92 | $0.41 | 169,314.0 | -2.07% |
| 2026-10-02 | $19.48 | $19.17 | $0.3051 | 184,064.0 | +0.83% |
| 2026-10-01 | $19.27 | $19.00 | $0.2676 | 130,585.0 | -0.21% |
| 2026-09-30 | $19.42 | $19.10 | $0.32 | 254,670.0 | +1.10% |
| 2026-09-29 | $19.17 | $18.81 | $0.36 | 158,543.0 | -0.11% |
| 2026-09-28 | $19.43 | $18.95 | $0.48 | 258,406.0 | -2.26% |
| 2026-09-25 | $19.59 | $19.41 | $0.18 | 187,146.0 | -0.26% |
| 2026-09-24 | $19.76 | $19.43 | $0.33 | 71,200.0 | -1.21% |
| 2026-09-23 | $20.05 | $19.70 | $0.35 | 89,924.0 | -1.74% |
| 2026-09-22 | $20.16 | $20.07 | $0.09 | 40,862.0 | -0.05% |
| 2026-09-21 | $20.23 | $20.11 | $0.115 | 85,404.0 | -0.25% |
| 2026-09-18 | $20.47 | $20.16 | $0.31 | 87,992.0 | -1.18% |
VanEck CEF Muni Income ETF 주식 (XMPT) 연도별 가격 이력
이 심층 분석에서는 VanEck CEF Muni Income ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XMPT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 VanEck CEF Muni Income ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
VanEck CEF Muni Income ETF 주식 (XMPT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $19.80 | $18.80 | $1.00 | 2,265,637.0 | +2.50% |
| 2026-09 | $21.35 | $18.81 | $2.54 | 2,235,521.0 | -10.65% |
| 2026-08 | $21.87 | $21.38 | $0.49 | 692,804.0 | -0.14% |
| 2026-07 | $22.32 | $21.46 | $0.86 | 1,076,557.0 | -3.58% |
| 2026-06 | $22.42 | $21.56 | $0.8582 | 919,675.0 | +1.59% |
| 2026-05 | $22.04 | $21.22 | $0.815 | 752,573.0 | +1.38% |
| 2026-04 | $22.15 | $21.16 | $0.99 | 844,998.0 | +0.88% |
| 2026-03 | $22.52 | $20.98 | $1.54 | 1,402,023.0 | -4.87% |
| 2026-02 | $22.66 | $22.07 | $0.59 | 826,389.0 | +1.99% |
| 2026-01 | $22.26 | $21.79 | $0.47 | 1,579,571.0 | +1.28% |
VanEck CEF Muni Income ETF 주식 (XMPT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $22.06 | $21.62 | $0.4425 | 1,518,725.0 | +0.23% |
| 2025-11 | $22.21 | $21.71 | $0.50 | 562,880.0 | -1.27% |
| 2025-10 | $22.13 | $21.60 | $0.53 | 899,708.0 | +1.05% |
| 2025-09 | $21.95 | $20.82 | $1.13 | 1,048,249.0 | +4.09% |
| 2025-08 | $21.04 | $20.61 | $0.4269 | 1,072,911.0 | +1.67% |
| 2025-07 | $21.10 | $20.53 | $0.5745 | 748,244.0 | -1.45% |
| 2025-06 | $20.99 | $20.66 | $0.3343 | 785,907.0 | +0.53% |
| 2025-05 | $21.21 | $20.61 | $0.60 | 1,075,409.0 | -0.57% |
| 2025-04 | $21.69 | $19.73 | $1.96 | 1,920,640.0 | -2.91% |
| 2025-03 | $22.31 | $21.44 | $0.87 | 1,029,027.0 | -3.44% |
| 2025-02 | $22.40 | $21.77 | $0.625 | 1,130,223.0 | +1.68% |
| 2025-01 | $22.05 | $21.35 | $0.6993 | 2,965,074.0 | +2.43% |
VanEck CEF Muni Income ETF 주식 (XMPT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.88 | $21.30 | $1.58 | 1,651,237.0 | -6.86% |
| 2024-11 | $22.92 | $22.02 | $0.90 | 558,600.0 | +1.98% |
| 2024-10 | $23.21 | $22.12 | $1.09 | 1,167,536.0 | -3.09% |
| 2024-09 | $23.20 | $22.46 | $0.74 | 1,044,055.0 | +2.93% |
| 2024-08 | $22.66 | $22.20 | $0.459 | 1,344,280.0 | +1.04% |
| 2024-07 | $22.37 | $21.79 | $0.58 | 918,013.0 | +1.23% |
| 2024-06 | $22.08 | $21.10 | $0.98 | 968,752.0 | +3.77% |
| 2024-05 | $21.55 | $20.81 | $0.74 | 840,505.0 | +2.07% |
| 2024-04 | $21.52 | $20.69 | $0.83 | 931,969.0 | -4.02% |
| 2024-03 | $21.85 | $21.33 | $0.52 | 624,420.0 | +1.07% |
| 2024-02 | $21.59 | $21.17 | $0.42 | 812,961.0 | +0.47% |
| 2024-01 | $21.46 | $20.64 | $0.8162 | 1,384,784.0 | +0.66% |
0.48%
0.34%
자본화:
|
볼륨(24시간):