Skip to main content
logo
Xtrackers Municipal Infrastructure Revenue Bond Active ETF (RVNU)
NYSEARCA: RVNU · Real-Time Price · USD
24.08
-0.06 (-0.25%)
Nov 10, 2026, 11:17 AM EST - Market open

RVNU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202624.0124.0823.9624.0824.08-0.25%2,980
Nov 9, 202624.1124.1523.9624.1424.140.42%28,953
Nov 6, 202623.9724.0423.9024.0424.040.12%10,446
Nov 5, 202623.8324.0123.8324.0124.010.38%24,812
Nov 4, 202623.7523.9223.7523.9223.920.49%16,763
Nov 3, 202623.7223.8323.6923.8023.800.48%20,198
Nov 2, 202623.7823.9023.6923.6923.690.03%62,618
Oct 30, 202623.8323.9123.7423.7623.680.06%43,814
Oct 29, 202623.7623.8623.7023.7523.67-0.10%19,711
Oct 28, 202623.8023.8023.6423.7723.690.38%22,420
Oct 27, 202623.7723.9123.6723.6823.60-0.46%92,401
Oct 26, 202623.7323.7923.6523.7923.710.89%29,924
Oct 23, 202623.7023.7823.5823.5823.50-0.51%25,493
Oct 22, 202623.6123.7423.6123.7023.620.98%20,148
Oct 21, 202623.5423.5423.4323.4723.39-20,146
Oct 20, 202623.5523.6523.4723.4723.39-0.55%55,627
Oct 19, 202623.5223.6323.4723.6023.520.30%42,928
Oct 16, 202623.5623.5623.4123.5323.45-0.04%45,111
Oct 15, 202623.4823.5823.4823.5423.460.73%17,357
Oct 14, 202623.1823.3923.1823.3723.290.09%10,793
Oct 13, 202623.3623.4123.3123.3523.270.21%15,846
Oct 12, 202623.2223.3423.2223.3023.22-0.09%76,073
Oct 9, 202623.0223.3223.0223.3223.241.22%84,112
Oct 8, 202623.0623.1022.9223.0422.970.11%43,801
Oct 7, 202623.1223.1322.9923.0122.94-0.72%102,576
Oct 6, 202623.1423.2423.1423.1823.10-0.09%69,012
Oct 5, 202623.3123.3123.0923.2023.12-0.51%23,204
Oct 2, 202623.4523.5123.2623.3223.24-29,299
Oct 1, 202623.1823.4223.1823.3223.240.41%34,575
Sep 30, 202623.2523.3723.1023.3023.150.56%104,930
Sep 29, 202623.2923.3423.0723.1723.02-0.66%73,678
Sep 28, 202623.3923.4023.2023.3323.17-0.79%86,160
Sep 25, 202623.5023.5123.3823.5123.360.21%49,423
Sep 24, 202623.5823.6023.3823.4623.31-0.13%94,493
Sep 23, 202623.7223.7223.4623.4923.34-0.93%124,398
Sep 22, 202623.7823.8623.7023.7123.56-0.25%36,423
Sep 21, 202623.7423.8423.7023.7723.620.46%21,078
Sep 18, 202623.7123.7323.6323.6623.51-0.17%16,573
Sep 17, 202623.7423.8123.6823.7023.550.17%34,674
Sep 16, 202623.7823.7923.6623.6623.51-0.21%21,161
Sep 15, 202623.8223.8623.7123.7123.56-0.59%41,960
Sep 14, 202623.8723.9623.8323.8523.69-0.13%122,394
Sep 11, 202623.8523.9823.8523.8823.720.25%13,855
Sep 10, 202624.0724.0723.8123.8223.66-1.04%95,376
Sep 9, 202624.2124.2924.0724.0723.91-0.82%123,689
Sep 8, 202624.2024.2724.1624.2724.110.41%28,885
Sep 4, 202624.1624.2624.1624.1724.01-12,354
Sep 3, 202624.2124.2824.1724.1724.01-0.08%3,482
Sep 2, 202624.3424.3724.1524.1924.03-0.62%142,160
Sep 1, 202624.3924.4324.2524.3424.18-0.13%63,608