Stockscreener 앱 받기
20.71
0.83%
-0.174
VanEck CEF Muni Income ETF 주식 (XMPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-02 | $20.88 | $20.70 | $0.18 | 31,447.0 | -0.83% |
| 2025-05-30 | $20.91 | $20.85 | $0.0636 | 12,573.0 | -0.05% |
| 2025-05-29 | $20.93 | $20.82 | $0.11 | 60,681.0 | +0.19% |
| 2025-05-28 | $20.99 | $20.80 | $0.19 | 13,190.0 | -0.48% |
| 2025-05-27 | $20.95 | $20.87 | $0.08 | 58,583.0 | +1.21% |
| 2025-05-23 | $20.79 | $20.66 | $0.13 | 56,383.0 | -0.34% |
| 2025-05-22 | $20.83 | $20.61 | $0.22 | 81,701.0 | +0.44% |
| 2025-05-21 | $21.03 | $20.65 | $0.3799 | 45,698.0 | -1.66% |
| 2025-05-20 | $21.10 | $20.99 | $0.1125 | 37,636.0 | +0.00% |
| 2025-05-19 | $21.09 | $20.93 | $0.1587 | 37,875.0 | -0.57% |
| 2025-05-16 | $21.21 | $21.07 | $0.14 | 48,107.0 | +0.19% |
| 2025-05-15 | $21.17 | $20.93 | $0.24 | 54,815.0 | +0.57% |
| 2025-05-14 | $21.15 | $20.95 | $0.20 | 82,338.0 | -0.24% |
| 2025-05-13 | $21.17 | $21.04 | $0.1299 | 203,053.0 | -0.14% |
| 2025-05-12 | $21.20 | $21.07 | $0.125 | 43,769.0 | -0.52% |
| 2025-05-09 | $21.20 | $21.13 | $0.07 | 22,494.0 | +0.57% |
| 2025-05-08 | $21.19 | $21.06 | $0.13 | 15,197.0 | +0.00% |
| 2025-05-07 | $21.15 | $21.02 | $0.1346 | 10,398.0 | +0.00% |
| 2025-05-06 | $21.09 | $20.95 | $0.14 | 34,543.0 | +0.43% |
| 2025-05-05 | $21.04 | $20.92 | $0.12 | 35,829.0 | -0.52% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $20.88 | $20.70 | $0.18 | 31,447.0 | -0.83% |
| 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% |
0.28%
0.33%
자본화:
|
볼륨(24시간):