Xtrackers Municipal Infrastructure Revenue Bond ETF (RVNU)
NYSEARCA: RVNU · Real-Time Price · USD
23.93
+0.07 (0.29%)
Jun 26, 2025, 4:00 PM - Market closed

RVNU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202523.9323.9923.8723.9323.930.29%18,110
Jun 25, 202523.9024.0023.8323.8623.86-0.38%24,224
Jun 24, 202523.8923.9923.8523.9523.95-34,352
Jun 23, 202523.8523.9523.7223.9523.950.42%14,628
Jun 20, 202523.8123.8623.7123.8523.850.68%27,505
Jun 18, 202523.7823.9023.6923.6923.69-0.42%55,772
Jun 17, 202523.8923.9623.7923.7923.79-0.38%92,391
Jun 16, 202523.8223.8823.6623.8823.880.72%26,195
Jun 13, 202523.7823.9123.7123.7123.71-0.38%51,344
Jun 12, 202523.9124.0723.6923.8023.800.21%139,932
Jun 11, 202523.7523.9323.7323.7523.750.04%187,054
Jun 10, 202523.6223.7523.5423.7423.740.08%87,351
Jun 9, 202523.6823.7623.5823.7223.720.30%64,179
Jun 6, 202523.7723.7723.4823.6523.65-0.04%69,940
Jun 5, 202523.8023.8623.6623.6623.66-0.59%27,615
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