Xtrackers Municipal Infrastructure Revenue Bond ETF (RVNU)
NYSEARCA: RVNU · Real-Time Price · USD
23.80
+0.10 (0.42%)
Jun 4, 2025, 4:00 PM - Market closed
RVNU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 23.67 | 23.82 | 23.67 | 23.80 | 23.80 | 0.42% | 101,615 |
| Jun 3, 2025 | 23.63 | 23.71 | 23.42 | 23.70 | 23.70 | 0.30% | 68,186 |
| Jun 2, 2025 | 23.83 | 23.83 | 23.63 | 23.63 | 23.63 | -1.16% | 41,636 |
| May 30, 2025 | 23.85 | 23.96 | 23.80 | 23.91 | 23.84 | -0.34% | 42,005 |
| May 29, 2025 | 24.00 | 24.00 | 23.83 | 23.99 | 23.92 | 0.04% | 58,320 |
| May 28, 2025 | 24.00 | 24.00 | 23.86 | 23.98 | 23.91 | -0.25% | 15,008 |
| May 27, 2025 | 23.99 | 24.04 | 23.92 | 24.04 | 23.97 | 0.97% | 18,136 |
| May 23, 2025 | 23.94 | 23.94 | 23.79 | 23.81 | 23.74 | -0.13% | 8,187 |
| May 22, 2025 | 23.89 | 23.94 | 23.70 | 23.84 | 23.77 | 0.34% | 6,822 |
| May 21, 2025 | 24.09 | 24.12 | 23.76 | 23.76 | 23.69 | -1.49% | 22,349 |
| May 20, 2025 | 24.04 | 24.17 | 24.04 | 24.12 | 24.05 | -0.08% | 11,367 |
| May 19, 2025 | 24.17 | 24.23 | 23.95 | 24.14 | 24.07 | -0.31% | 23,470 |
| May 16, 2025 | 24.15 | 24.28 | 24.10 | 24.22 | 24.14 | 0.31% | 13,834 |
| May 15, 2025 | 24.29 | 24.30 | 24.13 | 24.14 | 24.07 | 0.17% | 8,605 |
| May 14, 2025 | 24.15 | 24.34 | 24.09 | 24.10 | 24.03 | -0.82% | 63,073 |
| May 13, 2025 | 24.31 | 24.31 | 23.99 | 24.30 | 24.23 | 0.37% | 14,648 |
| May 12, 2025 | 24.25 | 24.35 | 24.02 | 24.21 | 24.14 | -0.08% | 29,935 |
| May 9, 2025 | 24.26 | 24.37 | 24.18 | 24.23 | 24.16 | -0.04% | 8,533 |
| May 8, 2025 | 24.21 | 24.32 | 24.15 | 24.24 | 24.17 | 0.25% | 7,773 |
| May 7, 2025 | 24.21 | 24.38 | 24.13 | 24.18 | 24.11 | 0.04% | 37,261 |
| May 6, 2025 | 24.12 | 24.20 | 24.06 | 24.17 | 24.10 | 0.04% | 51,665 |
| May 5, 2025 | 24.20 | 24.20 | 23.83 | 24.16 | 24.09 | -0.12% | 174,633 |
| May 2, 2025 | 24.05 | 24.21 | 24.05 | 24.19 | 24.12 | -0.21% | 181,578 |
| May 1, 2025 | 24.35 | 24.35 | 24.13 | 24.24 | 24.17 | -0.37% | 29,238 |
| Apr 30, 2025 | 24.19 | 24.33 | 23.97 | 24.33 | 24.19 | 0.21% | 130,680 |
| Apr 29, 2025 | 24.10 | 24.30 | 24.10 | 24.28 | 24.14 | 0.25% | 61,421 |
| Apr 28, 2025 | 24.12 | 24.28 | 24.02 | 24.22 | 24.08 | 0.29% | 32,486 |
| Apr 25, 2025 | 24.00 | 24.21 | 23.95 | 24.15 | 24.01 | 1.00% | 186,335 |
| Apr 24, 2025 | 24.00 | 24.07 | 23.90 | 23.91 | 23.77 | -0.21% | 120,655 |
| Apr 23, 2025 | 23.96 | 24.15 | 23.82 | 23.96 | 23.82 | 0.61% | 20,316 |
| Apr 22, 2025 | 23.89 | 23.91 | 23.73 | 23.81 | 23.68 | -0.19% | 6,835 |
| Apr 21, 2025 | 24.00 | 24.00 | 23.72 | 23.86 | 23.72 | -0.54% | 23,118 |
| Apr 17, 2025 | 24.05 | 24.05 | 23.88 | 23.99 | 23.85 | 0.21% | 21,408 |
| Apr 16, 2025 | 23.88 | 24.06 | 23.88 | 23.94 | 23.80 | 0.59% | 155,890 |
| Apr 15, 2025 | 23.86 | 23.94 | 23.80 | 23.80 | 23.66 | -0.50% | 27,267 |
| Apr 14, 2025 | 23.79 | 23.97 | 23.74 | 23.92 | 23.78 | 2.24% | 38,294 |
| Apr 11, 2025 | 23.66 | 23.66 | 23.03 | 23.40 | 23.26 | -1.58% | 29,560 |
| Apr 10, 2025 | 23.57 | 24.06 | 23.57 | 23.77 | 23.63 | 0.30% | 43,995 |
| Apr 9, 2025 | 23.21 | 23.77 | 22.51 | 23.70 | 23.56 | 1.20% | 64,198 |
| Apr 8, 2025 | 24.00 | 24.00 | 23.38 | 23.42 | 23.28 | -2.42% | 35,612 |
| Apr 7, 2025 | 24.85 | 24.85 | 23.98 | 24.00 | 23.86 | -3.69% | 58,850 |
| Apr 4, 2025 | 24.96 | 25.09 | 24.89 | 24.92 | 24.78 | 0.40% | 11,476 |
| Apr 3, 2025 | 24.82 | 24.83 | 24.75 | 24.82 | 24.68 | 0.85% | 26,966 |
| Apr 2, 2025 | 24.79 | 24.79 | 24.60 | 24.61 | 24.47 | -0.81% | 9,620 |
| Apr 1, 2025 | 24.55 | 24.83 | 24.55 | 24.81 | 24.67 | 0.73% | 54,606 |
| Mar 31, 2025 | 24.59 | 24.66 | 24.40 | 24.63 | 24.42 | 0.12% | 13,207 |
| Mar 28, 2025 | 24.56 | 24.60 | 24.45 | 24.60 | 24.39 | 0.41% | 27,640 |
| Mar 27, 2025 | 24.50 | 24.55 | 24.40 | 24.50 | 24.29 | -0.06% | 21,914 |
| Mar 26, 2025 | 24.76 | 24.76 | 24.44 | 24.51 | 24.30 | -0.83% | 22,153 |
| Mar 25, 2025 | 24.68 | 24.82 | 24.68 | 24.72 | 24.51 | -0.24% | 23,624 |