Xtrackers Municipal Infrastructure Revenue Bond ETF (RVNU)
NYSEARCA: RVNU · Real-Time Price · USD
24.79
-0.02 (-0.07%)
Oct 13, 2025, 1:24 PM EDT - Market open
RVNU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 24.70 | 24.82 | 24.67 | 24.81 | 24.81 | 0.57% | 9,998 |
| Oct 9, 2025 | 24.63 | 24.75 | 24.63 | 24.67 | 24.67 | -0.16% | 5,864 |
| Oct 8, 2025 | 24.79 | 24.79 | 24.59 | 24.71 | 24.71 | -0.04% | 19,544 |
| Oct 7, 2025 | 24.67 | 24.73 | 24.61 | 24.72 | 24.72 | - | 9,715 |
| Oct 6, 2025 | 24.64 | 24.72 | 24.56 | 24.72 | 24.72 | 0.24% | 13,927 |
| Oct 3, 2025 | 24.57 | 24.69 | 24.56 | 24.66 | 24.66 | 0.28% | 12,351 |
| Oct 2, 2025 | 24.58 | 24.62 | 24.57 | 24.59 | 24.59 | 0.12% | 1,839 |
| Oct 1, 2025 | 24.52 | 24.69 | 24.52 | 24.56 | 24.56 | -0.45% | 18,552 |
| Sep 30, 2025 | 24.64 | 24.69 | 24.57 | 24.67 | 24.60 | 0.08% | 15,184 |
| Sep 29, 2025 | 24.57 | 24.71 | 24.57 | 24.65 | 24.58 | 0.37% | 20,677 |
| Sep 26, 2025 | 24.51 | 24.67 | 24.51 | 24.56 | 24.49 | 0.04% | 10,640 |
| Sep 25, 2025 | 24.55 | 24.64 | 24.52 | 24.55 | 24.48 | -0.08% | 13,668 |
| Sep 24, 2025 | 24.70 | 24.70 | 24.57 | 24.57 | 24.50 | -0.20% | 8,641 |
| Sep 23, 2025 | 24.77 | 24.77 | 24.59 | 24.62 | 24.55 | -0.49% | 24,132 |
| Sep 22, 2025 | 24.66 | 24.75 | 24.66 | 24.74 | 24.67 | 0.34% | 10,704 |
| Sep 19, 2025 | 24.68 | 24.70 | 24.59 | 24.66 | 24.58 | 0.09% | 18,253 |
| Sep 18, 2025 | 24.70 | 24.70 | 24.56 | 24.63 | 24.56 | 0.09% | 12,280 |
| Sep 17, 2025 | 24.41 | 24.70 | 24.41 | 24.61 | 24.54 | 0.05% | 123,156 |
| Sep 16, 2025 | 24.44 | 24.61 | 24.44 | 24.60 | 24.53 | 0.36% | 25,254 |
| Sep 15, 2025 | 24.59 | 24.62 | 24.43 | 24.51 | 24.44 | 0.33% | 23,826 |
| Sep 12, 2025 | 24.34 | 24.51 | 24.34 | 24.43 | 24.36 | -0.24% | 25,756 |
| Sep 11, 2025 | 24.43 | 24.51 | 24.37 | 24.49 | 24.42 | 0.49% | 61,244 |
| Sep 10, 2025 | 24.28 | 24.37 | 24.23 | 24.37 | 24.30 | 0.87% | 18,993 |
| Sep 9, 2025 | 24.27 | 24.32 | 24.15 | 24.16 | 24.09 | -0.41% | 17,277 |
| Sep 8, 2025 | 24.09 | 24.26 | 24.05 | 24.26 | 24.19 | 0.87% | 20,905 |
| Sep 5, 2025 | 23.81 | 24.05 | 23.81 | 24.05 | 23.98 | 1.39% | 37,749 |
| Sep 4, 2025 | 23.62 | 23.77 | 23.62 | 23.72 | 23.65 | 0.25% | 15,667 |
| Sep 3, 2025 | 23.66 | 23.73 | 23.60 | 23.66 | 23.59 | 0.28% | 9,653 |
| Sep 2, 2025 | 23.65 | 23.70 | 23.58 | 23.59 | 23.53 | -0.69% | 9,944 |
| Aug 29, 2025 | 23.66 | 23.77 | 23.66 | 23.76 | 23.62 | 0.22% | 16,020 |
| Aug 28, 2025 | 23.68 | 23.73 | 23.62 | 23.71 | 23.56 | -0.02% | 16,243 |
| Aug 27, 2025 | 23.58 | 23.71 | 23.58 | 23.71 | 23.57 | 0.23% | 64,077 |
| Aug 26, 2025 | 23.66 | 23.68 | 23.58 | 23.66 | 23.52 | 0.15% | 33,380 |
| Aug 25, 2025 | 23.60 | 23.68 | 23.58 | 23.62 | 23.48 | -0.06% | 18,633 |
| Aug 22, 2025 | 23.56 | 23.70 | 23.56 | 23.64 | 23.50 | 0.36% | 15,877 |
| Aug 21, 2025 | 23.60 | 23.63 | 23.54 | 23.55 | 23.41 | -0.30% | 33,841 |
| Aug 20, 2025 | 23.61 | 23.69 | 23.54 | 23.62 | 23.48 | -0.05% | 7,876 |
| Aug 19, 2025 | 23.62 | 23.69 | 23.56 | 23.63 | 23.49 | 0.05% | 8,408 |
| Aug 18, 2025 | 23.73 | 23.74 | 23.62 | 23.62 | 23.48 | -0.08% | 13,502 |
| Aug 15, 2025 | 23.64 | 23.76 | 23.63 | 23.64 | 23.50 | -0.25% | 47,490 |
| Aug 14, 2025 | 23.64 | 23.79 | 23.64 | 23.70 | 23.56 | 0.08% | 60,407 |
| Aug 13, 2025 | 23.82 | 23.82 | 23.68 | 23.68 | 23.54 | -0.04% | 17,808 |
| Aug 12, 2025 | 23.69 | 23.79 | 23.68 | 23.69 | 23.55 | 0.04% | 15,874 |
| Aug 11, 2025 | 23.71 | 23.77 | 23.68 | 23.68 | 23.54 | -0.08% | 23,451 |
| Aug 8, 2025 | 23.80 | 23.80 | 23.60 | 23.70 | 23.56 | -0.13% | 59,164 |
| Aug 7, 2025 | 23.77 | 23.82 | 23.63 | 23.73 | 23.59 | 0.47% | 18,913 |
| Aug 6, 2025 | 23.76 | 23.79 | 23.62 | 23.62 | 23.48 | -0.38% | 19,662 |
| Aug 5, 2025 | 23.75 | 23.87 | 23.71 | 23.71 | 23.57 | -0.34% | 13,758 |
| Aug 4, 2025 | 23.76 | 23.83 | 23.72 | 23.79 | 23.65 | 0.45% | 30,911 |
| Aug 1, 2025 | 23.71 | 23.75 | 23.65 | 23.68 | 23.54 | 0.23% | 16,969 |