Stockscreener 앱 받기
21.91
0.20%
0.0427
VanEck CEF Muni Income ETF 주식 (XMPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $21.92 | $21.85 | $0.07 | 5,697.0 | +0.20% |
| 2025-11-25 | $21.94 | $21.82 | $0.12 | 60,747.0 | +0.32% |
| 2025-11-24 | $21.84 | $21.75 | $0.0939 | 31,924.0 | +0.09% |
| 2025-11-21 | $21.82 | $21.71 | $0.11 | 64,798.0 | -0.23% |
| 2025-11-20 | $21.90 | $21.79 | $0.1067 | 31,850.0 | -0.41% |
| 2025-11-19 | $22.00 | $21.83 | $0.17 | 41,014.0 | -0.32% |
| 2025-11-18 | $22.01 | $21.96 | $0.05 | 34,313.0 | -0.05% |
| 2025-11-17 | $22.05 | $21.96 | $0.09 | 22,685.0 | +0.13% |
| 2025-11-14 | $22.01 | $21.96 | $0.05 | 54,313.0 | -0.40% |
| 2025-11-13 | $22.10 | $22.00 | $0.10 | 16,275.0 | -0.18% |
| 2025-11-12 | $22.21 | $22.04 | $0.1696 | 14,140.0 | +0.00% |
| 2025-11-11 | $22.10 | $21.96 | $0.14 | 17,049.0 | +0.68% |
| 2025-11-10 | $21.95 | $21.88 | $0.071 | 15,644.0 | +0.32% |
| 2025-11-07 | $21.93 | $21.83 | $0.10 | 21,187.0 | +0.00% |
| 2025-11-06 | $22.01 | $21.88 | $0.1311 | 34,971.0 | -0.23% |
| 2025-11-05 | $22.04 | $21.90 | $0.14 | 32,033.0 | -0.23% |
| 2025-11-04 | $22.01 | $21.93 | $0.0819 | 19,531.0 | +0.18% |
| 2025-11-03 | $22.04 | $21.88 | $0.16 | 26,129.0 | -0.81% |
| 2025-10-31 | $22.12 | $21.90 | $0.22 | 25,633.0 | +0.68% |
| 2025-10-30 | $21.97 | $21.87 | $0.1049 | 21,300.0 | -0.14% |
| 2025-10-29 | $22.05 | $21.97 | $0.08 | 26,675.0 | -0.36% |
| 2025-10-28 | $22.10 | $22.03 | $0.0651 | 22,729.0 | +0.00% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $22.21 | $21.71 | $0.50 | 544,300.0 | -0.94% |
| 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% |
VanEck CEF Muni Income ETF 주식 (XMPT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $21.46 | $20.47 | $0.99 | 1,721,687.0 | +3.57% |
| 2023-11 | $20.68 | $18.31 | $2.37 | 1,485,301.0 | +11.75% |
| 2023-10 | $19.06 | $18.00 | $1.06 | 2,274,569.0 | -3.17% |
| 2023-09 | $20.43 | $18.64 | $1.79 | 1,045,942.0 | -7.13% |
| 2023-08 | $21.38 | $20.19 | $1.19 | 878,303.0 | -4.91% |
| 2023-07 | $21.63 | $20.81 | $0.8237 | 830,632.0 | +1.23% |
| 2023-06 | $21.39 | $20.74 | $0.65 | 712,908.0 | +1.68% |
| 2023-05 | $21.48 | $20.36 | $1.12 | 553,464.0 | -3.26% |
| 2023-04 | $21.85 | $21.08 | $0.769 | 1,202,220.0 | -0.97% |
| 2023-03 | $21.75 | $21.00 | $0.75 | 1,676,381.0 | +1.95% |
| 2023-02 | $22.77 | $21.25 | $1.52 | 977,374.0 | -5.74% |
| 2023-01 | $22.61 | $21.39 | $1.22 | 2,233,471.0 | +5.15% |
0.84%
자본화:
|
볼륨(24시간):