Skip to main content
Xtrackers Municipal Infrastructure Revenue Bond ETF (RVNU)
NYSEARCA: RVNU · Real-Time Price · USD
25.24
+0.12 (0.48%)
Feb 21, 2025, 3:59 PM EST - Market closed

RVNU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.1125.2425.1125.2425.240.48%10,773
Feb 20, 202525.0425.1325.0425.1225.120.37%21,991
Feb 19, 202525.1125.1225.0225.0325.03-0.33%19,014
Feb 18, 202525.1125.1525.0425.1125.11-0.02%18,817
Feb 14, 202525.0525.1725.0525.1225.120.22%17,735
Feb 13, 202525.0225.0924.9925.0625.060.48%62,882
Feb 12, 202525.0125.0624.9224.9424.94-0.76%30,790
Feb 11, 202525.1825.2125.1325.1325.13-0.40%21,072
Feb 10, 202525.2925.2925.1125.2325.23-12,290
Feb 7, 202525.2525.3025.1925.2325.23-0.12%74,736
Feb 6, 202525.2325.3525.2325.2625.26-0.12%21,549
Feb 5, 202525.2325.3725.2325.2925.290.04%8,315
Feb 4, 202525.1325.2925.1025.2825.280.44%18,335
Feb 3, 202525.2125.2225.1225.1725.170.16%23,694
Jan 31, 202525.0925.2425.0725.1325.06-0.40%3,506
Jan 30, 202525.1225.2425.0725.2325.160.60%33,646
Jan 29, 202525.1025.1025.0325.0825.01-33,662
Jan 28, 202525.1425.1425.0025.0825.01-0.16%24,168
Jan 27, 202525.0225.1424.9725.1225.050.56%6,907
Jan 24, 202524.9724.9824.8824.9824.910.40%14,229
Jan 23, 202524.9224.9724.8324.8824.81-0.44%14,408
Jan 22, 202524.9125.0424.9124.9924.920.32%13,248
Jan 21, 202525.1325.1324.9124.9124.84-0.44%76,312
Jan 17, 202525.0425.0724.9825.0224.950.18%15,402
Jan 16, 202524.8925.0124.8124.9724.900.30%39,065
Jan 15, 202524.9025.0224.8024.9024.830.89%24,415
Jan 14, 202524.9724.9724.6824.6824.61-1.16%69,221
Jan 13, 202525.0325.0324.8824.9724.90-0.08%124,990
Jan 10, 202524.9925.1124.9824.9924.92-0.40%101,058
Jan 8, 202525.2525.2625.0325.0925.02-1.05%25,931
Jan 7, 202525.2625.3625.2525.3625.290.42%15,741
Jan 6, 202525.2925.2925.2125.2525.180.08%17,116
Jan 3, 202525.3725.3725.2125.2325.16-0.28%25,001
Jan 2, 202525.3525.3525.2425.3025.230.16%17,530
Dec 31, 202425.2525.2825.1925.2625.190.16%42,836
Dec 30, 202425.3525.3625.1825.2225.15-0.08%78,801
Dec 27, 202425.1025.4625.1025.2425.170.12%29,871
Dec 26, 202425.1725.2825.1025.2125.140.08%32,401
Dec 24, 202425.2325.2325.1125.1925.12-0.06%10,034
Dec 23, 202425.1825.2625.1525.2025.13-0.38%35,201
Dec 20, 202425.2825.3125.2325.3025.160.51%20,601
Dec 19, 202425.4025.4025.0525.1725.03-0.90%52,100
Dec 18, 202425.6325.6325.4025.4025.26-1.09%8,788
Dec 17, 202425.7725.7725.6325.6825.54-0.23%9,535
Dec 16, 202425.7725.8025.7025.7425.60-0.08%13,892
Dec 13, 202425.7925.8225.6625.7625.62-0.16%11,751
Dec 12, 202425.9025.9325.7625.8025.66-0.59%10,315
Dec 11, 202426.0926.2125.9425.9625.81-0.02%16,681
Dec 10, 202426.0526.0925.8425.9625.81-0.62%15,101
Dec 9, 202426.0726.1826.0726.1225.98-0.12%7,514
Dec 6, 202426.2726.2726.1026.1626.010.17%28,565
Dec 5, 202426.0026.1826.0026.1125.96-0.08%3,291
Dec 4, 202426.0726.2526.0726.1325.980.31%22,862
Dec 3, 202426.1026.1526.0526.0525.90-0.69%25,675
Dec 2, 202426.1226.2326.0326.2326.080.61%15,180
Nov 29, 202426.1026.1025.9526.0725.860.33%4,156
Nov 27, 202425.9925.9925.8725.9925.770.29%7,623
Nov 26, 202425.7925.9325.7925.9125.700.17%7,403
Nov 25, 202425.8725.9525.7725.8725.660.57%23,762
Nov 22, 202425.6325.7625.6325.7225.510.06%12,087
Nov 21, 202425.5425.7325.5425.7125.50-0.04%16,793
Nov 20, 202425.7025.7325.5125.7225.51-0.20%6,675
Nov 19, 202425.7625.8225.6925.7725.560.26%10,056
Nov 18, 202425.6325.7225.6325.7025.49-0.04%1,921
Nov 15, 202425.5625.7225.5625.7125.500.35%9,299
Nov 14, 202425.6425.6925.5725.6225.410.02%10,646
Nov 13, 202425.6725.6725.5925.6225.410.18%7,872
Nov 12, 202425.6625.6925.5125.5725.36-0.45%14,164
Nov 11, 202425.6425.7225.6125.6925.48-0.21%42,081
Nov 8, 202425.5125.7525.4025.7425.531.81%21,745
Nov 7, 202425.2325.2825.1925.2825.070.02%20,272
Nov 6, 202425.3125.3325.1225.2825.07-1.46%80,754
Nov 5, 202425.6425.7325.5025.6525.44-0.19%6,608
Nov 4, 202425.6525.7125.6225.7025.490.71%8,019
Nov 1, 202425.5425.6125.4725.5225.310.12%7,239
Oct 31, 202425.5225.5725.4625.4925.22-0.27%11,535
Oct 30, 202425.4925.5625.4525.5625.290.27%7,408
Oct 29, 202425.4825.5725.3325.4925.22-24,789
Oct 28, 202425.5125.5225.4525.4925.220.18%19,301
Oct 25, 202425.4425.5125.4325.4525.170.12%6,518
Oct 24, 202424.8525.4424.8525.4225.14-0.02%15,450
Oct 23, 202425.5625.5625.3925.4225.15-0.76%7,277
Oct 22, 202425.6925.7025.5525.6225.34-0.41%31,176
Oct 21, 202425.7625.8025.7225.7225.44-0.39%10,554
Oct 18, 202425.8925.8925.7525.8225.540.23%7,971
Oct 17, 202425.8525.8525.6925.7625.48-0.19%9,994
Oct 16, 202426.0026.0025.7525.8125.530.15%12,286
Oct 15, 202425.8425.8925.7425.7725.500.59%9,997
Oct 14, 202425.6025.6625.5925.6225.35-0.46%9,392
Oct 11, 202425.7825.7825.7425.7425.46-4,736
Oct 10, 202425.6825.7525.6425.7425.460.14%10,334
Oct 9, 202425.7925.7925.6825.7125.43-0.54%5,374
Oct 8, 202425.8925.8925.7925.8525.57-0.17%21,911
Oct 7, 202425.9125.9525.8525.8925.61-0.08%10,115
Oct 4, 202425.9826.0025.9125.9125.63-0.75%4,401
Oct 3, 202426.0626.1426.0626.1125.82-0.20%2,638
Oct 2, 202426.0026.1726.0026.1625.880.18%9,783
Oct 1, 202426.1426.1726.0526.1125.83-0.08%190,798
Sep 30, 202426.1326.2026.0826.1325.79-0.04%5,216
Sep 27, 202426.0526.1926.0526.1425.800.27%11,859