Xtrackers Municipal Infrastructure Revenue Bond ETF (RVNU)
NYSEARCA: RVNU · Real-Time Price · USD
24.67
+0.04 (0.16%)
Apr 1, 2025, 3:31 PM EDT - Market open
RVNU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 24.55 | 24.82 | 24.68 | 24.71 | - | 0.32% | 14,929 |
| Mar 31, 2025 | 24.59 | 24.66 | 24.40 | 24.63 | 24.63 | 0.12% | 13,207 |
| Mar 28, 2025 | 24.56 | 24.60 | 24.45 | 24.60 | 24.60 | 0.41% | 27,640 |
| Mar 27, 2025 | 24.50 | 24.55 | 24.40 | 24.50 | 24.50 | -0.06% | 21,914 |
| Mar 26, 2025 | 24.76 | 24.76 | 24.44 | 24.51 | 24.51 | -0.83% | 22,153 |
| Mar 25, 2025 | 24.68 | 24.82 | 24.68 | 24.72 | 24.72 | -0.24% | 23,624 |
| Mar 24, 2025 | 24.92 | 24.92 | 24.74 | 24.78 | 24.78 | -0.52% | 16,727 |
| Mar 21, 2025 | 24.98 | 25.08 | 24.86 | 24.91 | 24.91 | -0.15% | 20,956 |
| Mar 20, 2025 | 24.89 | 25.04 | 24.89 | 24.95 | 24.95 | 0.19% | 11,783 |
| Mar 19, 2025 | 24.85 | 24.90 | 24.77 | 24.90 | 24.90 | 0.13% | 8,487 |
| Mar 18, 2025 | 24.83 | 24.87 | 24.79 | 24.87 | 24.87 | -0.01% | 73,801 |
| Mar 17, 2025 | 24.85 | 24.91 | 24.82 | 24.87 | 24.87 | 0.12% | 108,594 |
| Mar 14, 2025 | 24.76 | 24.86 | 24.76 | 24.84 | 24.84 | 0.04% | 35,639 |
| Mar 13, 2025 | 24.67 | 24.83 | 24.66 | 24.83 | 24.83 | 0.04% | 49,185 |
| Mar 12, 2025 | 24.94 | 24.94 | 24.74 | 24.82 | 24.82 | -0.58% | 17,570 |
| Mar 11, 2025 | 25.06 | 25.10 | 24.96 | 24.96 | 24.96 | -0.30% | 10,588 |
| Mar 10, 2025 | 25.13 | 25.13 | 25.00 | 25.04 | 25.04 | -0.04% | 16,149 |
| Mar 7, 2025 | 25.15 | 25.15 | 24.96 | 25.05 | 25.05 | -0.16% | 11,470 |
| Mar 6, 2025 | 25.06 | 25.52 | 24.93 | 25.09 | 25.09 | 0.20% | 133,322 |
| Mar 5, 2025 | 25.16 | 25.19 | 25.04 | 25.04 | 25.04 | -0.48% | 19,621 |
| Mar 4, 2025 | 25.31 | 25.34 | 25.08 | 25.16 | 25.16 | -0.57% | 19,853 |
| Mar 3, 2025 | 25.22 | 25.34 | 25.12 | 25.31 | 25.31 | -0.18% | 48,622 |
| Feb 28, 2025 | 25.30 | 25.37 | 25.27 | 25.35 | 25.29 | 0.30% | 14,629 |
| Feb 27, 2025 | 25.27 | 25.34 | 25.22 | 25.28 | 25.21 | -0.45% | 13,765 |
| Feb 26, 2025 | 25.26 | 25.39 | 25.26 | 25.39 | 25.33 | 0.08% | 25,559 |
| Feb 25, 2025 | 25.33 | 25.37 | 25.29 | 25.37 | 25.31 | 0.52% | 12,422 |
| Feb 24, 2025 | 25.13 | 25.24 | 25.13 | 25.24 | 25.18 | - | 9,549 |
| Feb 21, 2025 | 25.11 | 25.24 | 25.11 | 25.24 | 25.18 | 0.48% | 10,773 |
| Feb 20, 2025 | 25.04 | 25.13 | 25.04 | 25.12 | 25.06 | 0.37% | 21,991 |
| Feb 19, 2025 | 25.11 | 25.12 | 25.02 | 25.03 | 24.96 | -0.33% | 19,014 |
| Feb 18, 2025 | 25.11 | 25.15 | 25.04 | 25.11 | 25.05 | -0.02% | 18,817 |
| Feb 14, 2025 | 25.05 | 25.17 | 25.05 | 25.12 | 25.05 | 0.22% | 17,735 |
| Feb 13, 2025 | 25.02 | 25.09 | 24.99 | 25.06 | 25.00 | 0.48% | 62,882 |
| Feb 12, 2025 | 25.01 | 25.06 | 24.92 | 24.94 | 24.88 | -0.76% | 30,790 |
| Feb 11, 2025 | 25.18 | 25.21 | 25.13 | 25.13 | 25.07 | -0.40% | 21,072 |
| Feb 10, 2025 | 25.29 | 25.29 | 25.11 | 25.23 | 25.17 | - | 12,290 |
| Feb 7, 2025 | 25.25 | 25.30 | 25.19 | 25.23 | 25.17 | -0.12% | 74,736 |
| Feb 6, 2025 | 25.23 | 25.35 | 25.23 | 25.26 | 25.20 | -0.12% | 21,549 |
| Feb 5, 2025 | 25.23 | 25.37 | 25.23 | 25.29 | 25.23 | 0.04% | 8,315 |
| Feb 4, 2025 | 25.13 | 25.29 | 25.10 | 25.28 | 25.22 | 0.44% | 18,335 |
| Feb 3, 2025 | 25.21 | 25.22 | 25.12 | 25.17 | 25.11 | 0.16% | 23,694 |
| Jan 31, 2025 | 25.09 | 25.24 | 25.07 | 25.13 | 25.00 | -0.40% | 3,506 |
| Jan 30, 2025 | 25.12 | 25.24 | 25.07 | 25.23 | 25.10 | 0.60% | 33,646 |
| Jan 29, 2025 | 25.10 | 25.10 | 25.03 | 25.08 | 24.95 | - | 33,662 |
| Jan 28, 2025 | 25.14 | 25.14 | 25.00 | 25.08 | 24.95 | -0.16% | 24,168 |
| Jan 27, 2025 | 25.02 | 25.14 | 24.97 | 25.12 | 24.99 | 0.56% | 6,907 |
| Jan 24, 2025 | 24.97 | 24.98 | 24.88 | 24.98 | 24.85 | 0.40% | 14,229 |
| Jan 23, 2025 | 24.92 | 24.97 | 24.83 | 24.88 | 24.75 | -0.44% | 14,408 |
| Jan 22, 2025 | 24.91 | 25.04 | 24.91 | 24.99 | 24.86 | 0.32% | 13,248 |
| Jan 21, 2025 | 25.13 | 25.13 | 24.91 | 24.91 | 24.78 | -0.44% | 76,312 |