Xtrackers Municipal Infrastructure Revenue Bond ETF (RVNU)
NYSEARCA: RVNU · Real-Time Price · USD
24.67
-0.26 (-1.04%)
At close: Jul 23, 2026, 4:00 PM EDT
24.67
0.00 (0.00%)
After-hours: Jul 23, 2026, 6:30 PM EDT
RVNU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 24.79 | 24.87 | 24.75 | 24.81 | - | -0.48% | 7,794 |
| Jul 22, 2026 | 24.92 | 25.01 | 24.92 | 24.93 | 24.93 | -0.34% | 12,999 |
| Jul 21, 2026 | 25.00 | 25.04 | 24.99 | 25.02 | 25.02 | -0.04% | 5,225 |
| Jul 20, 2026 | 25.01 | 25.05 | 25.01 | 25.03 | 25.03 | -0.06% | 14,592 |
| Jul 17, 2026 | 25.05 | 25.15 | 25.04 | 25.04 | 25.04 | -0.36% | 14,458 |
| Jul 16, 2026 | 25.09 | 25.15 | 25.05 | 25.13 | 25.13 | - | 24,172 |
| Jul 15, 2026 | 25.17 | 25.21 | 25.09 | 25.13 | 25.13 | -0.32% | 11,718 |
| Jul 14, 2026 | 25.21 | 25.23 | 25.18 | 25.21 | 25.21 | 0.04% | 8,326 |
| Jul 13, 2026 | 25.24 | 25.24 | 25.15 | 25.20 | 25.20 | - | 6,566 |
| Jul 10, 2026 | 25.11 | 25.23 | 25.11 | 25.20 | 25.20 | 0.06% | 8,924 |
| Jul 9, 2026 | 25.19 | 25.24 | 25.14 | 25.19 | 25.19 | -0.14% | 12,522 |
| Jul 8, 2026 | 25.29 | 25.29 | 25.14 | 25.22 | 25.22 | -0.12% | 11,912 |
| Jul 7, 2026 | 25.26 | 25.30 | 25.21 | 25.25 | 25.25 | -0.24% | 9,250 |
| Jul 6, 2026 | 25.36 | 25.36 | 25.24 | 25.31 | 25.31 | -0.12% | 5,260 |
| Jul 2, 2026 | 25.23 | 25.34 | 25.23 | 25.34 | 25.34 | 0.20% | 6,660 |
| Jul 1, 2026 | 25.23 | 25.30 | 25.19 | 25.29 | 25.29 | 0.22% | 6,379 |
| Jun 30, 2026 | 25.37 | 25.40 | 25.31 | 25.31 | 25.24 | -0.35% | 12,308 |
| Jun 29, 2026 | 25.25 | 25.40 | 25.25 | 25.40 | 25.33 | 0.28% | 51,475 |
| Jun 26, 2026 | 25.25 | 25.34 | 25.20 | 25.33 | 25.26 | 0.32% | 9,243 |
| Jun 25, 2026 | 25.29 | 25.30 | 25.22 | 25.25 | 25.18 | -0.10% | 6,028 |
| Jun 24, 2026 | 25.18 | 25.30 | 25.15 | 25.28 | 25.20 | 0.48% | 29,395 |
| Jun 23, 2026 | 25.20 | 25.26 | 25.13 | 25.15 | 25.08 | -0.11% | 23,015 |
| Jun 22, 2026 | 25.17 | 25.24 | 25.10 | 25.18 | 25.11 | -0.14% | 14,887 |
| Jun 18, 2026 | 25.17 | 25.24 | 25.13 | 25.21 | 25.14 | 0.30% | 7,751 |
| Jun 17, 2026 | 25.12 | 25.19 | 25.12 | 25.14 | 25.07 | -0.08% | 8,693 |
| Jun 16, 2026 | 25.08 | 25.19 | 25.06 | 25.16 | 25.09 | 0.22% | 15,252 |
| Jun 15, 2026 | 25.12 | 25.18 | 25.04 | 25.11 | 25.03 | 0.19% | 8,168 |
| Jun 12, 2026 | 25.00 | 25.14 | 25.00 | 25.06 | 24.98 | -0.32% | 22,202 |
| Jun 11, 2026 | 25.05 | 25.14 | 24.99 | 25.14 | 25.06 | 0.59% | 20,851 |
| Jun 10, 2026 | 25.01 | 25.11 | 24.98 | 24.99 | 24.92 | -0.36% | 39,453 |
| Jun 9, 2026 | 25.09 | 25.14 | 25.00 | 25.08 | 25.01 | - | 16,280 |
| Jun 8, 2026 | 25.09 | 25.16 | 25.03 | 25.08 | 25.01 | -0.08% | 70,668 |
| Jun 5, 2026 | 25.06 | 25.10 | 25.02 | 25.10 | 25.03 | -0.04% | 35,205 |
| Jun 4, 2026 | 25.13 | 25.16 | 25.06 | 25.11 | 25.04 | 0.18% | 68,313 |
| Jun 3, 2026 | 25.05 | 25.12 | 25.00 | 25.06 | 24.99 | -0.04% | 22,700 |
| Jun 2, 2026 | 25.05 | 25.16 | 25.03 | 25.08 | 25.00 | 0.08% | 22,930 |
| Jun 1, 2026 | 24.96 | 25.07 | 24.94 | 25.06 | 24.98 | 0.09% | 15,594 |
| May 29, 2026 | 25.01 | 25.15 | 25.01 | 25.11 | 24.96 | 0.04% | 19,831 |
| May 28, 2026 | 24.99 | 25.10 | 24.92 | 25.10 | 24.95 | 0.36% | 23,659 |
| May 27, 2026 | 24.89 | 25.01 | 24.85 | 25.01 | 24.86 | 0.48% | 21,249 |
| May 26, 2026 | 24.88 | 24.92 | 24.78 | 24.89 | 24.74 | 0.55% | 7,337 |
| May 22, 2026 | 24.77 | 24.82 | 24.70 | 24.76 | 24.61 | 0.13% | 32,555 |
| May 21, 2026 | 24.65 | 24.80 | 24.62 | 24.72 | 24.58 | 0.30% | 90,873 |
| May 20, 2026 | 24.53 | 24.80 | 24.51 | 24.65 | 24.50 | 0.37% | 31,186 |
| May 19, 2026 | 24.56 | 24.61 | 24.53 | 24.56 | 24.41 | -0.26% | 51,820 |
| May 18, 2026 | 24.66 | 24.74 | 24.60 | 24.63 | 24.48 | -0.09% | 89,578 |
| May 15, 2026 | 24.69 | 24.69 | 24.58 | 24.65 | 24.50 | -0.84% | 32,495 |
| May 14, 2026 | 24.84 | 24.91 | 24.79 | 24.86 | 24.71 | -0.02% | 4,851 |
| May 13, 2026 | 24.84 | 24.90 | 24.82 | 24.86 | 24.71 | -0.11% | 14,899 |
| May 12, 2026 | 24.94 | 24.94 | 24.83 | 24.89 | 24.74 | -0.19% | 17,251 |