Xtrackers Municipal Infrastructure Revenue Bond ETF (RVNU)
NYSEARCA: RVNU · Real-Time Price · USD
24.15
-0.06 (-0.25%)
May 13, 2025, 12:31 PM - Market open
RVNU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 24.23 | 24.23 | 24.20 | 24.31 | - | 0.41% | 436 |
| May 12, 2025 | 24.25 | 24.35 | 24.02 | 24.21 | 24.21 | -0.08% | 29,935 |
| May 9, 2025 | 24.26 | 24.37 | 24.18 | 24.23 | 24.23 | -0.04% | 8,533 |
| May 8, 2025 | 24.21 | 24.32 | 24.15 | 24.24 | 24.24 | 0.25% | 7,773 |
| May 7, 2025 | 24.21 | 24.38 | 24.13 | 24.18 | 24.18 | 0.04% | 37,261 |
| May 6, 2025 | 24.12 | 24.20 | 24.06 | 24.17 | 24.17 | 0.04% | 51,665 |
| May 5, 2025 | 24.20 | 24.20 | 23.83 | 24.16 | 24.16 | -0.12% | 174,633 |
| May 2, 2025 | 24.05 | 24.21 | 24.05 | 24.19 | 24.19 | -0.21% | 181,578 |
| May 1, 2025 | 24.35 | 24.35 | 24.13 | 24.24 | 24.24 | -0.37% | 29,238 |
| Apr 30, 2025 | 24.19 | 24.33 | 23.97 | 24.33 | 24.26 | 0.21% | 130,680 |
| Apr 29, 2025 | 24.10 | 24.30 | 24.10 | 24.28 | 24.21 | 0.25% | 61,421 |
| Apr 28, 2025 | 24.12 | 24.28 | 24.02 | 24.22 | 24.15 | 0.29% | 32,486 |
| Apr 25, 2025 | 24.00 | 24.21 | 23.95 | 24.15 | 24.08 | 1.00% | 186,335 |
| Apr 24, 2025 | 24.00 | 24.07 | 23.90 | 23.91 | 23.84 | -0.21% | 120,655 |
| Apr 23, 2025 | 23.96 | 24.15 | 23.82 | 23.96 | 23.89 | 0.61% | 20,316 |
| Apr 22, 2025 | 23.89 | 23.91 | 23.73 | 23.81 | 23.75 | -0.19% | 6,835 |
| Apr 21, 2025 | 24.00 | 24.00 | 23.72 | 23.86 | 23.79 | -0.54% | 23,118 |
| Apr 17, 2025 | 24.05 | 24.05 | 23.88 | 23.99 | 23.92 | 0.21% | 21,408 |
| Apr 16, 2025 | 23.88 | 24.06 | 23.88 | 23.94 | 23.87 | 0.59% | 155,890 |
| Apr 15, 2025 | 23.86 | 23.94 | 23.80 | 23.80 | 23.73 | -0.50% | 27,267 |
| Apr 14, 2025 | 23.79 | 23.97 | 23.74 | 23.92 | 23.85 | 2.24% | 38,294 |
| Apr 11, 2025 | 23.66 | 23.66 | 23.03 | 23.40 | 23.33 | -1.58% | 29,560 |
| Apr 10, 2025 | 23.57 | 24.06 | 23.57 | 23.77 | 23.70 | 0.30% | 43,995 |
| Apr 9, 2025 | 23.21 | 23.77 | 22.51 | 23.70 | 23.63 | 1.20% | 64,198 |
| Apr 8, 2025 | 24.00 | 24.00 | 23.38 | 23.42 | 23.35 | -2.42% | 35,612 |
| Apr 7, 2025 | 24.85 | 24.85 | 23.98 | 24.00 | 23.93 | -3.69% | 58,850 |
| Apr 4, 2025 | 24.96 | 25.09 | 24.89 | 24.92 | 24.85 | 0.40% | 11,476 |
| Apr 3, 2025 | 24.82 | 24.83 | 24.75 | 24.82 | 24.75 | 0.85% | 26,966 |
| Apr 2, 2025 | 24.79 | 24.79 | 24.60 | 24.61 | 24.54 | -0.81% | 9,620 |
| Apr 1, 2025 | 24.55 | 24.83 | 24.55 | 24.81 | 24.74 | 0.73% | 54,606 |
| Mar 31, 2025 | 24.59 | 24.66 | 24.40 | 24.63 | 24.49 | 0.12% | 13,207 |
| Mar 28, 2025 | 24.56 | 24.60 | 24.45 | 24.60 | 24.46 | 0.41% | 27,640 |
| Mar 27, 2025 | 24.50 | 24.55 | 24.40 | 24.50 | 24.36 | -0.06% | 21,914 |
| Mar 26, 2025 | 24.76 | 24.76 | 24.44 | 24.51 | 24.37 | -0.83% | 22,153 |
| Mar 25, 2025 | 24.68 | 24.82 | 24.68 | 24.72 | 24.58 | -0.24% | 23,624 |
| Mar 24, 2025 | 24.92 | 24.92 | 24.74 | 24.78 | 24.64 | -0.52% | 16,727 |
| Mar 21, 2025 | 24.98 | 25.08 | 24.86 | 24.91 | 24.77 | -0.15% | 20,956 |
| Mar 20, 2025 | 24.89 | 25.04 | 24.89 | 24.95 | 24.80 | 0.19% | 11,783 |
| Mar 19, 2025 | 24.85 | 24.90 | 24.77 | 24.90 | 24.76 | 0.13% | 8,487 |
| Mar 18, 2025 | 24.83 | 24.87 | 24.79 | 24.87 | 24.73 | -0.01% | 73,801 |
| Mar 17, 2025 | 24.85 | 24.91 | 24.82 | 24.87 | 24.73 | 0.12% | 108,594 |
| Mar 14, 2025 | 24.76 | 24.86 | 24.76 | 24.84 | 24.70 | 0.04% | 35,639 |
| Mar 13, 2025 | 24.67 | 24.83 | 24.66 | 24.83 | 24.69 | 0.04% | 49,185 |
| Mar 12, 2025 | 24.94 | 24.94 | 24.74 | 24.82 | 24.68 | -0.58% | 17,570 |
| Mar 11, 2025 | 25.06 | 25.10 | 24.96 | 24.96 | 24.82 | -0.30% | 10,588 |
| Mar 10, 2025 | 25.13 | 25.13 | 25.00 | 25.04 | 24.90 | -0.04% | 16,149 |
| Mar 7, 2025 | 25.15 | 25.15 | 24.96 | 25.05 | 24.91 | -0.16% | 11,470 |
| Mar 6, 2025 | 25.06 | 25.52 | 24.93 | 25.09 | 24.95 | 0.20% | 133,322 |
| Mar 5, 2025 | 25.16 | 25.19 | 25.04 | 25.04 | 24.90 | -0.48% | 19,621 |
| Mar 4, 2025 | 25.31 | 25.34 | 25.08 | 25.16 | 25.02 | -0.57% | 19,853 |