Skip to main content
logo
Xtrackers Municipal Infrastructure Revenue Bond ETF (RVNU)
NYSEARCA: RVNU · Real-Time Price · USD
25.06
-0.08 (-0.33%)
Jun 12, 2026, 4:00 PM EDT - Market closed

RVNU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202625.0025.1425.0025.0625.06-0.32%22,202
Jun 11, 202625.0525.1424.9925.1425.140.59%20,851
Jun 10, 202625.0125.1124.9824.9924.99-0.36%39,453
Jun 9, 202625.0925.1425.0025.0825.08-16,280
Jun 8, 202625.0925.1625.0325.0825.08-0.08%70,668
Jun 5, 202625.0625.1025.0225.1025.10-0.04%35,205
Jun 4, 202625.1325.1625.0625.1125.110.18%68,313
Jun 3, 202625.0525.1225.0025.0625.06-0.04%22,700
Jun 2, 202625.0525.1625.0325.0825.080.08%22,930
Jun 1, 202624.9625.0724.9425.0625.060.09%15,594
May 29, 202625.0125.1525.0125.1125.030.04%19,831
May 28, 202624.9925.1024.9225.1025.020.36%23,659
May 27, 202624.8925.0124.8525.0124.930.48%21,249
May 26, 202624.8824.9224.7824.8924.810.55%7,337
May 22, 202624.7724.8224.7024.7624.680.13%32,555
May 21, 202624.6524.8024.6224.7224.650.30%90,873
May 20, 202624.5324.8024.5124.6524.570.37%31,186
May 19, 202624.5624.6124.5324.5624.48-0.26%51,820
May 18, 202624.6624.7424.6024.6324.55-0.09%89,578
May 15, 202624.6924.6924.5824.6524.57-0.84%32,495
May 14, 202624.8424.9124.7924.8624.78-0.02%4,851
May 13, 202624.8424.9024.8224.8624.78-0.11%14,899
May 12, 202624.9424.9424.8324.8924.81-0.19%17,251
May 11, 202624.9824.9824.9024.9424.86-0.14%6,055
May 8, 202624.9825.0024.8324.9724.89-27,237
May 7, 202624.9024.9924.8424.9724.890.46%38,872
May 6, 202624.8624.9124.7824.8624.780.16%25,230
May 5, 202624.8124.8724.7624.8224.740.06%13,540
May 4, 202624.7924.8724.7424.8024.72-0.20%40,034
May 1, 202624.9224.9224.7824.8524.770.20%7,715
Apr 30, 202624.9424.9424.8124.8824.720.08%9,674
Apr 29, 202624.8024.8924.8024.8624.70-0.04%5,532
Apr 28, 202624.7324.9824.7324.8724.71-0.28%315,214
Apr 27, 202624.9524.9624.8924.9424.780.12%9,057
Apr 24, 202624.8324.9624.8324.9124.75-0.04%7,882
Apr 23, 202624.9824.9824.8524.9224.76-0.02%12,487
Apr 22, 202624.9424.9624.8924.9224.770.02%14,724
Apr 21, 202624.9624.9924.8824.9224.76-0.12%10,016
Apr 20, 202624.9424.9924.8524.9524.790.12%8,433
Apr 17, 202624.9024.9624.8824.9224.760.30%7,258
Apr 16, 202624.9024.9024.7924.8424.69-0.16%11,947
Apr 15, 202624.8324.8824.7624.8824.730.31%11,908
Apr 14, 202624.8124.9024.7524.8024.65-0.05%66,058
Apr 13, 202624.7924.8824.7424.8224.66-0.14%28,913
Apr 10, 202624.7724.8624.7124.8524.700.26%80,097
Apr 9, 202624.7724.8524.7124.7924.630.16%30,061
Apr 8, 202624.8524.8824.7524.7524.600.26%20,286
Apr 7, 202624.6324.7524.6024.6824.53-0.07%10,644
Apr 6, 202624.6024.7324.6024.7024.550.02%28,294
Apr 2, 202624.6324.7024.6124.7024.550.21%5,490