Xtrackers Municipal Infrastructure Revenue Bond ETF (RVNU)
NYSEARCA: RVNU · Real-Time Price · USD
23.80
+0.10 (0.42%)
Jun 4, 2025, 4:00 PM - Market closed

RVNU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202523.6723.8223.6723.8023.800.42%101,615
Jun 3, 202523.6323.7123.4223.7023.700.30%68,186
Jun 2, 202523.8323.8323.6323.6323.63-1.16%41,636
May 30, 202523.8523.9623.8023.9123.84-0.34%42,005
May 29, 202524.0024.0023.8323.9923.920.04%58,320
May 28, 202524.0024.0023.8623.9823.91-0.25%15,008
May 27, 202523.9924.0423.9224.0423.970.97%18,136
May 23, 202523.9423.9423.7923.8123.74-0.13%8,187
May 22, 202523.8923.9423.7023.8423.770.34%6,822
May 21, 202524.0924.1223.7623.7623.69-1.49%22,349
May 20, 202524.0424.1724.0424.1224.05-0.08%11,367
May 19, 202524.1724.2323.9524.1424.07-0.31%23,470
May 16, 202524.1524.2824.1024.2224.140.31%13,834
May 15, 202524.2924.3024.1324.1424.070.17%8,605
May 14, 202524.1524.3424.0924.1024.03-0.82%63,073
May 13, 202524.3124.3123.9924.3024.230.37%14,648
May 12, 202524.2524.3524.0224.2124.14-0.08%29,935
May 9, 202524.2624.3724.1824.2324.16-0.04%8,533
May 8, 202524.2124.3224.1524.2424.170.25%7,773
May 7, 202524.2124.3824.1324.1824.110.04%37,261
May 6, 202524.1224.2024.0624.1724.100.04%51,665
May 5, 202524.2024.2023.8324.1624.09-0.12%174,633
May 2, 202524.0524.2124.0524.1924.12-0.21%181,578
May 1, 202524.3524.3524.1324.2424.17-0.37%29,238
Apr 30, 202524.1924.3323.9724.3324.190.21%130,680
Apr 29, 202524.1024.3024.1024.2824.140.25%61,421
Apr 28, 202524.1224.2824.0224.2224.080.29%32,486
Apr 25, 202524.0024.2123.9524.1524.011.00%186,335
Apr 24, 202524.0024.0723.9023.9123.77-0.21%120,655
Apr 23, 202523.9624.1523.8223.9623.820.61%20,316
Apr 22, 202523.8923.9123.7323.8123.68-0.19%6,835
Apr 21, 202524.0024.0023.7223.8623.72-0.54%23,118
Apr 17, 202524.0524.0523.8823.9923.850.21%21,408
Apr 16, 202523.8824.0623.8823.9423.800.59%155,890
Apr 15, 202523.8623.9423.8023.8023.66-0.50%27,267
Apr 14, 202523.7923.9723.7423.9223.782.24%38,294
Apr 11, 202523.6623.6623.0323.4023.26-1.58%29,560
Apr 10, 202523.5724.0623.5723.7723.630.30%43,995
Apr 9, 202523.2123.7722.5123.7023.561.20%64,198
Apr 8, 202524.0024.0023.3823.4223.28-2.42%35,612
Apr 7, 202524.8524.8523.9824.0023.86-3.69%58,850
Apr 4, 202524.9625.0924.8924.9224.780.40%11,476
Apr 3, 202524.8224.8324.7524.8224.680.85%26,966
Apr 2, 202524.7924.7924.6024.6124.47-0.81%9,620
Apr 1, 202524.5524.8324.5524.8124.670.73%54,606
Mar 31, 202524.5924.6624.4024.6324.420.12%13,207
Mar 28, 202524.5624.6024.4524.6024.390.41%27,640
Mar 27, 202524.5024.5524.4024.5024.29-0.06%21,914
Mar 26, 202524.7624.7624.4424.5124.30-0.83%22,153
Mar 25, 202524.6824.8224.6824.7224.51-0.24%23,624