Skip to main content
logo
Xtrackers Municipal Infrastructure Revenue Bond Active ETF (RVNU)
NYSEARCA: RVNU · Real-Time Price · USD
23.54
+0.17 (0.73%)
Oct 15, 2026, 4:00 PM EDT - Market closed

RVNU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202623.4823.5823.4823.5423.540.73%17,357
Oct 14, 202623.1823.3923.1823.3723.370.09%10,793
Oct 13, 202623.3623.4123.3123.3523.350.21%15,845
Oct 12, 202623.2223.3423.2223.3023.30-0.09%76,073
Oct 9, 202623.0223.3223.0223.3223.321.22%84,112
Oct 8, 202623.0623.1022.9223.0423.040.11%43,801
Oct 7, 202623.1223.1322.9923.0123.01-0.72%102,576
Oct 6, 202623.1423.2423.1423.1823.18-0.09%69,012
Oct 5, 202623.3123.3123.0923.2023.20-0.51%23,203
Oct 2, 202623.4523.5123.2623.3223.32-29,299
Oct 1, 202623.1823.4223.1823.3223.320.41%34,575
Sep 30, 202623.2523.3723.1023.3023.220.56%104,930
Sep 29, 202623.2923.3423.0723.1723.09-0.66%73,678
Sep 28, 202623.3923.4023.2023.3323.25-0.79%86,160
Sep 25, 202623.5023.5123.3823.5123.430.21%49,423
Sep 24, 202623.5823.6023.3823.4623.38-0.13%94,493
Sep 23, 202623.7223.7223.4623.4923.41-0.93%124,398
Sep 22, 202623.7823.8623.7023.7123.63-0.25%36,423
Sep 21, 202623.7423.8423.7023.7723.690.46%21,078
Sep 18, 202623.7123.7323.6323.6623.58-0.17%16,573
Sep 17, 202623.7423.8123.6823.7023.620.17%34,674
Sep 16, 202623.7823.7923.6623.6623.58-0.21%21,161
Sep 15, 202623.8223.8623.7123.7123.63-0.59%41,960
Sep 14, 202623.8723.9623.8323.8523.77-0.13%122,394
Sep 11, 202623.8523.9823.8523.8823.800.25%13,855
Sep 10, 202624.0724.0723.8123.8223.74-1.04%95,376
Sep 9, 202624.2124.2924.0724.0723.99-0.82%123,689
Sep 8, 202624.2024.2724.1624.2724.190.41%28,885
Sep 4, 202624.1624.2624.1624.1724.09-12,354
Sep 3, 202624.2124.2824.1724.1724.09-0.08%3,482
Sep 2, 202624.3424.3724.1524.1924.11-0.62%142,160
Sep 1, 202624.3924.4324.2524.3424.26-0.13%63,608
Aug 31, 202624.5424.5424.4524.4524.29-0.46%21,527
Aug 28, 202624.5924.6324.5224.5624.40-0.21%14,046
Aug 27, 202624.5824.6624.5424.6224.450.18%25,383
Aug 26, 202624.5624.6624.5524.5724.41-15,480
Aug 25, 202624.6324.6424.5624.5724.41-0.18%24,254
Aug 24, 202624.6024.6824.5524.6224.45-0.18%17,760
Aug 21, 202624.5524.6724.5524.6624.500.37%10,975
Aug 20, 202624.6224.6924.5624.5724.41-0.49%20,487
Aug 19, 202624.6324.7324.6324.6924.530.49%8,148
Aug 18, 202624.6824.6824.5724.5724.41-0.32%18,913
Aug 17, 202624.7624.7924.6524.6524.49-0.46%12,883
Aug 14, 202624.8124.8524.7624.7724.60-0.23%4,793
Aug 13, 202624.8124.9224.8124.8224.660.07%8,354
Aug 12, 202624.8324.8724.7724.8124.640.18%9,765
Aug 11, 202624.8624.8624.7524.7624.60-0.32%18,904
Aug 10, 202624.8224.8824.8024.8424.68-0.08%15,385
Aug 7, 202624.7924.8624.7924.8624.700.51%15,499
Aug 6, 202624.7724.8024.7124.7424.570.06%7,105