Xtrackers Municipal Infrastructure Revenue Bond Active ETF (RVNU)
NYSEARCA: RVNU · Real-Time Price · USD
24.77
-0.05 (-0.22%)
Aug 14, 2026, 4:00 PM EDT - Market closed
RVNU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 24.81 | 24.85 | 24.76 | 24.77 | 24.77 | -0.23% | 4,792 |
| Aug 13, 2026 | 24.81 | 24.92 | 24.81 | 24.82 | 24.82 | 0.07% | 8,354 |
| Aug 12, 2026 | 24.83 | 24.87 | 24.77 | 24.81 | 24.81 | 0.18% | 9,765 |
| Aug 11, 2026 | 24.86 | 24.86 | 24.75 | 24.76 | 24.76 | -0.32% | 18,904 |
| Aug 10, 2026 | 24.82 | 24.88 | 24.80 | 24.84 | 24.84 | -0.08% | 15,384 |
| Aug 7, 2026 | 24.79 | 24.86 | 24.79 | 24.86 | 24.86 | 0.51% | 15,498 |
| Aug 6, 2026 | 24.77 | 24.80 | 24.71 | 24.74 | 24.74 | 0.06% | 7,105 |
| Aug 5, 2026 | 24.71 | 24.78 | 24.69 | 24.72 | 24.72 | 0.12% | 6,028 |
| Aug 4, 2026 | 24.69 | 24.76 | 24.63 | 24.69 | 24.69 | 0.37% | 10,576 |
| Aug 3, 2026 | 24.63 | 24.71 | 24.59 | 24.60 | 24.60 | 0.03% | 22,591 |
| Jul 31, 2026 | 24.74 | 24.78 | 24.67 | 24.67 | 24.59 | -0.44% | 26,325 |
| Jul 30, 2026 | 24.78 | 24.79 | 24.71 | 24.78 | 24.70 | - | 18,379 |
| Jul 29, 2026 | 24.89 | 24.91 | 24.77 | 24.78 | 24.70 | -0.08% | 25,737 |
| Jul 28, 2026 | 24.78 | 24.91 | 24.74 | 24.80 | 24.72 | -0.36% | 200,888 |
| Jul 27, 2026 | 24.82 | 24.92 | 24.78 | 24.89 | 24.81 | 0.20% | 12,812 |
| Jul 24, 2026 | 24.65 | 25.23 | 24.65 | 24.84 | 24.76 | 0.69% | 35,350 |
| Jul 23, 2026 | 24.79 | 24.87 | 24.67 | 24.67 | 24.59 | -1.04% | 39,046 |
| Jul 22, 2026 | 24.92 | 25.01 | 24.92 | 24.93 | 24.85 | -0.34% | 13,000 |
| Jul 21, 2026 | 25.00 | 25.04 | 24.99 | 25.02 | 24.94 | -0.04% | 5,225 |
| Jul 20, 2026 | 25.01 | 25.05 | 25.01 | 25.03 | 24.95 | -0.06% | 14,594 |
| Jul 17, 2026 | 25.05 | 25.15 | 25.04 | 25.04 | 24.96 | -0.36% | 14,458 |
| Jul 16, 2026 | 25.09 | 25.15 | 25.05 | 25.13 | 25.05 | - | 24,172 |
| Jul 15, 2026 | 25.17 | 25.21 | 25.09 | 25.13 | 25.05 | -0.32% | 11,718 |
| Jul 14, 2026 | 25.21 | 25.23 | 25.18 | 25.21 | 25.13 | 0.04% | 8,326 |
| Jul 13, 2026 | 25.24 | 25.24 | 25.15 | 25.20 | 25.12 | - | 6,566 |
| Jul 10, 2026 | 25.11 | 25.23 | 25.11 | 25.20 | 25.12 | 0.06% | 8,924 |
| Jul 9, 2026 | 25.19 | 25.24 | 25.14 | 25.19 | 25.11 | -0.14% | 12,522 |
| Jul 8, 2026 | 25.29 | 25.29 | 25.14 | 25.22 | 25.14 | -0.12% | 11,912 |
| Jul 7, 2026 | 25.26 | 25.30 | 25.21 | 25.25 | 25.17 | -0.24% | 9,250 |
| Jul 6, 2026 | 25.36 | 25.36 | 25.24 | 25.31 | 25.23 | -0.12% | 5,260 |
| Jul 2, 2026 | 25.23 | 25.34 | 25.23 | 25.34 | 25.26 | 0.20% | 6,660 |
| Jul 1, 2026 | 25.23 | 25.30 | 25.19 | 25.29 | 25.21 | 0.22% | 6,379 |
| Jun 30, 2026 | 25.37 | 25.40 | 25.31 | 25.31 | 25.16 | -0.35% | 12,308 |
| Jun 29, 2026 | 25.25 | 25.40 | 25.25 | 25.40 | 25.24 | 0.28% | 51,475 |
| Jun 26, 2026 | 25.25 | 25.34 | 25.20 | 25.33 | 25.18 | 0.32% | 9,243 |
| Jun 25, 2026 | 25.29 | 25.30 | 25.22 | 25.25 | 25.10 | -0.10% | 6,028 |
| Jun 24, 2026 | 25.18 | 25.30 | 25.15 | 25.28 | 25.12 | 0.48% | 29,395 |
| Jun 23, 2026 | 25.20 | 25.26 | 25.13 | 25.15 | 25.00 | -0.11% | 23,015 |
| Jun 22, 2026 | 25.17 | 25.24 | 25.10 | 25.18 | 25.03 | -0.14% | 14,887 |
| Jun 18, 2026 | 25.17 | 25.24 | 25.13 | 25.21 | 25.06 | 0.30% | 7,751 |
| Jun 17, 2026 | 25.12 | 25.19 | 25.12 | 25.14 | 24.99 | -0.08% | 8,693 |
| Jun 16, 2026 | 25.08 | 25.19 | 25.06 | 25.16 | 25.01 | 0.22% | 15,252 |
| Jun 15, 2026 | 25.12 | 25.18 | 25.04 | 25.11 | 24.95 | 0.19% | 8,168 |
| Jun 12, 2026 | 25.00 | 25.14 | 25.00 | 25.06 | 24.91 | -0.32% | 22,202 |
| Jun 11, 2026 | 25.05 | 25.14 | 24.99 | 25.14 | 24.99 | 0.59% | 20,851 |
| Jun 10, 2026 | 25.01 | 25.11 | 24.98 | 24.99 | 24.84 | -0.36% | 39,453 |
| Jun 9, 2026 | 25.09 | 25.14 | 25.00 | 25.08 | 24.93 | - | 16,280 |
| Jun 8, 2026 | 25.09 | 25.16 | 25.03 | 25.08 | 24.93 | -0.08% | 70,668 |
| Jun 5, 2026 | 25.06 | 25.10 | 25.02 | 25.10 | 24.95 | -0.04% | 35,205 |
| Jun 4, 2026 | 25.13 | 25.16 | 25.06 | 25.11 | 24.96 | 0.18% | 68,313 |