Skip to main content
logo
Xtrackers Municipal Infrastructure Revenue Bond Active ETF (RVNU)
NYSEARCA: RVNU · Real-Time Price · USD
23.66
-0.04 (-0.17%)
Sep 18, 2026, 4:00 PM EDT - Market closed

RVNU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202623.7123.7323.6323.6623.66-0.17%16,573
Sep 17, 202623.7423.8123.6823.7023.700.17%34,674
Sep 16, 202623.7823.7923.6623.6623.66-0.21%21,160
Sep 15, 202623.8223.8623.7123.7123.71-0.59%41,959
Sep 14, 202623.8723.9623.8323.8523.85-0.13%122,394
Sep 11, 202623.8523.9823.8523.8823.880.25%13,854
Sep 10, 202624.0724.0723.8123.8223.82-1.04%95,376
Sep 9, 202624.2124.2924.0724.0724.07-0.82%123,689
Sep 8, 202624.2024.2724.1624.2724.270.41%28,885
Sep 4, 202624.1624.2624.1624.1724.17-12,354
Sep 3, 202624.2124.2824.1724.1724.17-0.08%3,482
Sep 2, 202624.3424.3724.1524.1924.19-0.62%142,160
Sep 1, 202624.3924.4324.2524.3424.34-0.13%63,608
Aug 31, 202624.5424.5424.4524.4524.37-0.46%21,527
Aug 28, 202624.5924.6324.5224.5624.48-0.21%14,046
Aug 27, 202624.5824.6624.5424.6224.530.18%25,383
Aug 26, 202624.5624.6624.5524.5724.49-15,480
Aug 25, 202624.6324.6424.5624.5724.49-0.18%24,254
Aug 24, 202624.6024.6824.5524.6224.53-0.18%17,760
Aug 21, 202624.5524.6724.5524.6624.580.37%10,975
Aug 20, 202624.6224.6924.5624.5724.49-0.49%20,487
Aug 19, 202624.6324.7324.6324.6924.610.49%8,148
Aug 18, 202624.6824.6824.5724.5724.49-0.32%18,913
Aug 17, 202624.7624.7924.6524.6524.57-0.46%12,883
Aug 14, 202624.8124.8524.7624.7724.68-0.23%4,793
Aug 13, 202624.8124.9224.8124.8224.740.07%8,354
Aug 12, 202624.8324.8724.7724.8124.720.18%9,765
Aug 11, 202624.8624.8624.7524.7624.68-0.32%18,904
Aug 10, 202624.8224.8824.8024.8424.76-0.08%15,385
Aug 7, 202624.7924.8624.7924.8624.780.51%15,499
Aug 6, 202624.7724.8024.7124.7424.650.06%7,105
Aug 5, 202624.7124.7824.6924.7224.640.12%6,029
Aug 4, 202624.6924.7624.6324.6924.610.37%10,577
Aug 3, 202624.6324.7124.5924.6024.520.03%22,591
Jul 31, 202624.7424.7824.6724.6724.51-0.44%26,325
Jul 30, 202624.7824.7924.7124.7824.62-18,379
Jul 29, 202624.8924.9124.7724.7824.62-0.08%25,737
Jul 28, 202624.7824.9124.7424.8024.64-0.36%200,888
Jul 27, 202624.8224.9224.7824.8924.730.20%12,812
Jul 24, 202624.6525.2324.6524.8424.680.69%35,350
Jul 23, 202624.7924.8724.6724.6724.51-1.04%39,046
Jul 22, 202624.9225.0124.9224.9324.77-0.34%13,000
Jul 21, 202625.0025.0424.9925.0224.85-0.04%5,225
Jul 20, 202625.0125.0525.0125.0324.86-0.06%14,594
Jul 17, 202625.0525.1525.0425.0424.88-0.36%14,458
Jul 16, 202625.0925.1525.0525.1324.97-24,172
Jul 15, 202625.1725.2125.0925.1324.97-0.32%11,718
Jul 14, 202625.2125.2325.1825.2125.050.04%8,326
Jul 13, 202625.2425.2425.1525.2025.04-6,566
Jul 10, 202625.1125.2325.1125.2025.040.06%8,924