Xtrackers Municipal Infrastructure Revenue Bond ETF (RVNU)
NYSEARCA: RVNU · Real-Time Price · USD
24.87
-0.07 (-0.28%)
At close: Apr 28, 2026, 4:00 PM EDT
24.87
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
RVNU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24.73 | 24.98 | 24.73 | 24.87 | 24.87 | -0.28% | 315,214 |
| Apr 27, 2026 | 24.95 | 24.96 | 24.89 | 24.94 | 24.93 | 0.12% | 9,057 |
| Apr 24, 2026 | 24.83 | 24.96 | 24.83 | 24.91 | 24.91 | -0.04% | 7,882 |
| Apr 23, 2026 | 24.98 | 24.98 | 24.85 | 24.92 | 24.92 | -0.02% | 12,487 |
| Apr 22, 2026 | 24.94 | 24.96 | 24.89 | 24.92 | 24.92 | 0.02% | 14,724 |
| Apr 21, 2026 | 24.96 | 24.99 | 24.88 | 24.92 | 24.92 | -0.12% | 10,016 |
| Apr 20, 2026 | 24.94 | 24.99 | 24.85 | 24.95 | 24.95 | 0.12% | 8,433 |
| Apr 17, 2026 | 24.90 | 24.96 | 24.88 | 24.92 | 24.92 | 0.30% | 7,258 |
| Apr 16, 2026 | 24.90 | 24.90 | 24.79 | 24.84 | 24.84 | -0.16% | 11,947 |
| Apr 15, 2026 | 24.83 | 24.88 | 24.76 | 24.88 | 24.88 | 0.31% | 11,908 |
| Apr 14, 2026 | 24.81 | 24.90 | 24.75 | 24.80 | 24.80 | -0.05% | 66,058 |
| Apr 13, 2026 | 24.79 | 24.88 | 24.74 | 24.82 | 24.82 | -0.14% | 28,913 |
| Apr 10, 2026 | 24.77 | 24.86 | 24.71 | 24.85 | 24.85 | 0.26% | 80,097 |
| Apr 9, 2026 | 24.77 | 24.85 | 24.71 | 24.79 | 24.79 | 0.16% | 30,061 |
| Apr 8, 2026 | 24.85 | 24.88 | 24.75 | 24.75 | 24.75 | 0.26% | 20,286 |
| Apr 7, 2026 | 24.63 | 24.75 | 24.60 | 24.68 | 24.68 | -0.08% | 10,644 |
| Apr 6, 2026 | 24.60 | 24.73 | 24.60 | 24.70 | 24.70 | 0.02% | 28,294 |
| Apr 2, 2026 | 24.63 | 24.70 | 24.61 | 24.70 | 24.70 | 0.21% | 5,490 |
| Apr 1, 2026 | 24.70 | 24.70 | 24.59 | 24.65 | 24.65 | 0.04% | 53,474 |
| Mar 31, 2026 | 24.61 | 24.67 | 24.60 | 24.64 | 24.56 | 0.55% | 12,195 |
| Mar 30, 2026 | 24.53 | 24.55 | 24.48 | 24.50 | 24.42 | 0.35% | 3,624 |
| Mar 27, 2026 | 24.40 | 24.47 | 24.37 | 24.42 | 24.34 | -0.18% | 4,725 |
| Mar 26, 2026 | 24.36 | 24.50 | 24.36 | 24.46 | 24.38 | -0.14% | 11,264 |
| Mar 25, 2026 | 24.55 | 24.58 | 24.43 | 24.50 | 24.42 | 0.35% | 27,908 |
| Mar 24, 2026 | 24.41 | 24.53 | 24.40 | 24.41 | 24.33 | -0.69% | 13,916 |
| Mar 23, 2026 | 24.54 | 24.61 | 24.47 | 24.58 | 24.50 | 0.45% | 14,188 |
| Mar 20, 2026 | 24.59 | 24.61 | 24.41 | 24.47 | 24.39 | -1.02% | 11,701 |
| Mar 19, 2026 | 24.64 | 24.72 | 24.61 | 24.72 | 24.64 | 0.04% | 11,082 |
| Mar 18, 2026 | 24.59 | 24.74 | 24.59 | 24.71 | 24.63 | 0.28% | 24,290 |
| Mar 17, 2026 | 24.66 | 24.78 | 24.64 | 24.64 | 24.56 | -0.13% | 9,129 |
| Mar 16, 2026 | 24.68 | 24.81 | 24.65 | 24.67 | 24.59 | -0.07% | 11,844 |
| Mar 13, 2026 | 24.58 | 24.70 | 24.53 | 24.69 | 24.61 | 0.61% | 15,008 |
| Mar 12, 2026 | 24.70 | 24.73 | 24.54 | 24.54 | 24.46 | -0.37% | 17,817 |
| Mar 11, 2026 | 24.77 | 24.80 | 24.60 | 24.63 | 24.55 | -0.81% | 10,970 |
| Mar 10, 2026 | 24.72 | 24.89 | 24.72 | 24.83 | 24.75 | -0.24% | 8,571 |
| Mar 9, 2026 | 24.78 | 24.89 | 24.78 | 24.89 | 24.81 | 0.41% | 12,651 |
| Mar 6, 2026 | 24.75 | 24.81 | 24.70 | 24.79 | 24.71 | 0.03% | 8,184 |
| Mar 5, 2026 | 24.72 | 24.83 | 24.71 | 24.78 | 24.70 | -0.40% | 8,471 |
| Mar 4, 2026 | 24.79 | 24.91 | 24.78 | 24.88 | 24.80 | 0.20% | 15,077 |
| Mar 3, 2026 | 24.88 | 24.88 | 24.73 | 24.83 | 24.75 | -0.44% | 17,343 |
| Mar 2, 2026 | 25.02 | 25.02 | 24.88 | 24.94 | 24.86 | -0.40% | 8,217 |
| Feb 27, 2026 | 25.07 | 25.15 | 25.03 | 25.04 | 24.89 | -0.24% | 7,961 |
| Feb 26, 2026 | 25.04 | 25.10 | 24.97 | 25.10 | 24.95 | 0.42% | 9,248 |
| Feb 25, 2026 | 24.98 | 25.05 | 24.95 | 25.00 | 24.84 | -0.02% | 11,399 |
| Feb 24, 2026 | 24.92 | 25.00 | 24.84 | 25.00 | 24.85 | 0.40% | 3,901 |
| Feb 23, 2026 | 24.86 | 24.95 | 24.81 | 24.90 | 24.75 | 0.12% | 10,518 |
| Feb 20, 2026 | 24.83 | 24.88 | 24.83 | 24.87 | 24.72 | -0.04% | 4,072 |
| Feb 19, 2026 | 24.85 | 24.91 | 24.80 | 24.88 | 24.73 | 0.12% | 7,283 |
| Feb 18, 2026 | 24.89 | 24.91 | 24.82 | 24.85 | 24.70 | -0.20% | 9,032 |
| Feb 17, 2026 | 24.79 | 24.92 | 24.79 | 24.90 | 24.75 | - | 17,058 |