Skip to main content
Xtrackers Municipal Infrastructure Revenue Bond ETF (RVNU)
NYSEARCA: RVNU · Real-Time Price · USD
25.76
+0.05 (0.21%)
At close: Nov 22, 2024, 3:12 PM
25.72
-0.04 (-0.15%)
After-hours: Nov 22, 2024, 8:00 PM EST

RVNU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202425.6325.7625.6325.7225.720.06%12,087
Nov 21, 202425.5425.7325.5425.7125.71-0.04%16,793
Nov 20, 202425.7025.7325.5125.7225.72-0.20%6,675
Nov 19, 202425.7625.8225.6925.7725.770.26%10,056
Nov 18, 202425.6325.7225.6325.7025.70-0.04%1,921
Nov 15, 202425.5625.7225.5625.7125.710.35%9,299
Nov 14, 202425.6425.6925.5725.6225.620.02%10,646
Nov 13, 202425.6725.6725.5925.6225.620.18%7,872
Nov 12, 202425.6625.6925.5125.5725.57-0.45%14,164
Nov 11, 202425.6425.7225.6125.6925.69-0.21%42,081
Nov 8, 202425.5125.7525.4025.7425.741.81%21,745
Nov 7, 202425.2325.2825.1925.2825.280.02%20,272
Nov 6, 202425.3125.3325.1225.2825.28-1.46%80,754
Nov 5, 202425.6425.7325.5025.6525.65-0.19%6,608
Nov 4, 202425.6525.7125.6225.7025.700.71%8,019
Nov 1, 202425.5425.6125.4725.5225.520.12%7,239
Oct 31, 202425.5225.5725.4625.4925.42-0.27%11,535
Oct 30, 202425.4925.5625.4525.5625.490.27%7,408
Oct 29, 202425.4825.5725.3325.4925.42-24,789
Oct 28, 202425.5125.5225.4525.4925.420.18%19,301
Oct 25, 202425.4425.5125.4325.4525.380.12%6,518
Oct 24, 202424.8525.4424.8525.4225.35-0.02%15,450
Oct 23, 202425.5625.5625.3925.4225.35-0.76%7,277
Oct 22, 202425.6925.7025.5525.6225.55-0.41%31,176
Oct 21, 202425.7625.8025.7225.7225.65-0.39%10,554
Oct 18, 202425.8925.8925.7525.8225.750.23%7,971
Oct 17, 202425.8525.8525.6925.7625.69-0.19%9,994
Oct 16, 202426.0026.0025.7525.8125.740.15%12,286
Oct 15, 202425.8425.8925.7425.7725.700.59%9,997
Oct 14, 202425.6025.6625.5925.6225.55-0.46%9,392
Oct 11, 202425.7825.7825.7425.7425.67-4,736
Oct 10, 202425.6825.7525.6425.7425.670.14%10,334
Oct 9, 202425.7925.7925.6825.7125.64-0.54%5,374
Oct 8, 202425.8925.8925.7925.8525.78-0.17%21,911
Oct 7, 202425.9125.9525.8525.8925.82-0.08%10,115
Oct 4, 202425.9826.0025.9125.9125.84-0.75%4,401
Oct 3, 202426.0626.1426.0626.1126.04-0.20%2,638
Oct 2, 202426.0026.1726.0026.1626.090.18%9,783
Oct 1, 202426.1426.1726.0526.1126.04-0.08%190,798
Sep 30, 202426.1326.2026.0826.1326.00-0.04%5,216
Sep 27, 202426.0526.1926.0526.1426.010.27%11,859
Sep 26, 202426.1426.1526.0526.0725.94-0.10%11,104
Sep 25, 202426.1026.1126.0526.1025.960.25%24,541
Sep 24, 202425.9026.1525.8226.0325.900.19%18,215
Sep 23, 202426.0326.0425.9425.9825.850.04%19,904
Sep 20, 202425.9625.9725.9525.9725.84-2,905
Sep 19, 202426.0426.0425.8725.9725.84-0.19%34,015
Sep 18, 202426.1326.1526.0226.0225.89-0.19%11,039
Sep 17, 202426.0426.1126.0426.0725.94-0.11%8,137
Sep 16, 202426.1226.1926.0026.1025.970.17%27,215
Sep 13, 202426.0626.1026.0426.0625.920.21%8,037
Sep 12, 202426.0526.0525.9726.0025.87-0.12%57,972
Sep 11, 202425.8926.1425.8926.0325.90-0.08%12,198
Sep 10, 202426.0726.0925.9326.0525.920.12%9,635
Sep 9, 202426.0026.0625.8826.0225.890.31%19,048
Sep 6, 202425.9025.9825.8925.9425.810.25%10,320
Sep 5, 202425.8525.9025.6625.8825.740.10%9,300
Sep 4, 202425.6525.8625.6525.8525.720.43%14,513
Sep 3, 202425.7725.7725.6825.7425.610.16%4,715
Aug 30, 202425.6925.7825.6925.7025.50-0.04%6,080
Aug 29, 202425.7225.7925.7025.7125.51-0.12%4,936
Aug 28, 202425.6925.8125.6925.7425.54-0.27%8,361
Aug 27, 202425.7725.8425.7325.8125.610.06%24,595
Aug 26, 202425.6025.9125.6025.7925.600.29%22,563
Aug 23, 202425.7225.8425.7225.7225.520.27%17,094
Aug 22, 202425.7825.8025.6425.6525.45-0.66%16,425
Aug 21, 202425.7925.8625.7825.8225.620.16%5,907
Aug 20, 202425.8025.8225.7825.7825.58-0.07%17,669
Aug 19, 202425.8125.8325.7725.8025.600.11%4,561
Aug 16, 202425.8025.8025.7325.7725.570.01%3,690
Aug 15, 202425.7925.8225.7425.7725.57-0.32%6,180
Aug 14, 202425.8025.9025.8025.8525.650.04%10,456
Aug 13, 202425.8025.8825.8025.8425.640.19%6,465
Aug 12, 202425.8025.8725.7325.7925.59-0.17%14,438
Aug 9, 202425.8725.8825.8125.8425.640.19%10,455
Aug 8, 202425.8025.8425.7225.7925.59-0.15%7,038
Aug 7, 202425.9025.9025.8125.8325.63-0.34%11,832
Aug 6, 202426.1326.1325.9025.9125.71-0.53%20,811
Aug 5, 202426.0126.1626.0126.0525.850.27%20,875
Aug 2, 202425.9826.0525.9525.9825.780.46%11,143
Aug 1, 202425.8625.8925.8325.8625.660.47%18,084
Jul 31, 202425.7325.7525.6825.7425.480.33%15,281
Jul 30, 202425.6425.7225.6425.6625.400.06%9,406
Jul 29, 202425.6425.6925.6325.6425.38-0.16%5,607
Jul 26, 202425.7225.7225.6225.6825.420.27%3,301
Jul 25, 202425.5925.6925.5925.6125.350.04%5,710
Jul 24, 202425.6225.7425.6025.6025.34-0.43%10,319
Jul 23, 202425.4825.7925.4825.7125.45-0.16%6,242
Jul 22, 202425.7425.8025.6725.7525.490.30%18,162
Jul 19, 202425.7525.7525.6525.6725.41-0.26%16,171
Jul 18, 202425.7425.7925.6725.7425.48-0.12%17,915
Jul 17, 202425.6725.7825.6725.7725.510.19%22,504
Jul 16, 202425.8125.8125.6725.7225.460.19%3,853
Jul 15, 202425.6925.7425.6725.6725.41-0.26%6,150
Jul 12, 202425.7025.7925.7025.7425.480.14%11,681
Jul 11, 202425.7325.7325.6825.7025.440.37%7,406
Jul 10, 202425.6825.6825.5725.6125.350.13%12,557
Jul 9, 202425.5825.6925.5725.5725.31-0.34%11,929
Jul 8, 202425.6325.6725.5625.6625.400.23%9,471
Jul 5, 202425.5925.6525.5525.6025.340.20%12,535