Skip to main content
Xtrackers Municipal Infrastructure Revenue Bond ETF (RVNU)
NYSEARCA: RVNU · Real-Time Price · USD
24.79
+0.01 (0.03%)
Mar 6, 2026, 4:00 PM EST - Market closed

RVNU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.7524.8124.7024.7924.790.03%8,184
Mar 5, 202624.7224.8324.7124.7824.78-0.40%8,471
Mar 4, 202624.7924.9124.7824.8824.880.20%15,077
Mar 3, 202624.8824.8824.7324.8324.83-0.44%17,343
Mar 2, 202625.0225.0224.8824.9424.94-0.40%8,217
Feb 27, 202625.0725.1525.0325.0424.97-0.24%7,961
Feb 26, 202625.0425.1024.9725.1025.030.42%9,248
Feb 25, 202624.9825.0524.9525.0024.92-0.02%11,399
Feb 24, 202624.9225.0024.8425.0024.930.40%3,901
Feb 23, 202624.8624.9524.8124.9024.830.12%10,518
Feb 20, 202624.8324.8824.8324.8724.80-0.04%4,072
Feb 19, 202624.8524.9124.8024.8824.810.12%7,283
Feb 18, 202624.8924.9124.8224.8524.78-0.20%9,032
Feb 17, 202624.7924.9224.7924.9024.83-17,058
Feb 13, 202624.8224.9624.7424.9024.830.20%21,709
Feb 12, 202624.7524.8524.7024.8524.780.61%48,749
Feb 11, 202624.8324.8324.7024.7024.63-0.40%34,556
Feb 10, 202624.8424.8924.7824.8024.730.02%8,778
Feb 9, 202624.7124.8324.6624.8024.720.47%18,922
Feb 6, 202624.7424.7424.5724.6824.610.20%5,485
Feb 5, 202624.6024.7624.6024.6324.560.41%30,821
Feb 4, 202624.7224.7324.4824.5324.46-0.99%85,291
Feb 3, 202624.7024.8424.6524.7824.700.11%5,861
Feb 2, 202624.6924.7824.6524.7524.680.16%10,707
Jan 30, 202624.6724.8124.6724.7124.560.04%13,791
Jan 29, 202624.6824.8124.6724.7024.55-0.24%30,519
Jan 28, 202624.6924.7824.6924.7624.610.32%7,040
Jan 27, 202624.7424.7924.6824.6824.53-0.36%6,797
Jan 26, 202624.7024.7924.6824.7724.620.16%17,301
Jan 23, 202624.6524.7424.6224.7324.580.24%12,540
Jan 22, 202624.6024.7724.6024.6724.52-0.16%9,827
Jan 21, 202624.5924.7124.5424.7124.560.41%39,585
Jan 20, 202624.6824.7224.5924.6124.46-0.61%24,048
Jan 16, 202624.7524.8024.7524.7624.61-0.04%16,295
Jan 15, 202624.8024.8024.7524.7724.62-0.04%12,624
Jan 14, 202624.7324.8024.7324.7824.630.20%5,141
Jan 13, 202624.7724.7724.6624.7324.58-0.22%8,281
Jan 12, 202624.7124.8124.7124.7924.640.14%9,591
Jan 9, 202624.7724.7924.7024.7524.60-0.02%19,432
Jan 8, 202624.7524.7724.6924.7624.61-0.06%22,690
Jan 7, 202624.7224.7824.6624.7724.620.23%16,005
Jan 6, 202624.6824.7724.6224.7124.560.21%7,689
Jan 5, 202624.7524.7524.5824.6624.510.20%13,661
Jan 2, 202624.5924.9324.5524.6124.460.29%45,183
Dec 31, 202524.5524.6724.5424.5424.39-0.15%28,887
Dec 30, 202524.5724.6424.5124.5824.430.03%11,262
Dec 29, 202524.5424.7724.5324.5724.420.08%30,433
Dec 26, 202524.6324.6524.5324.5524.40-0.08%9,753
Dec 24, 202524.5824.6424.5724.5724.420.19%22,071
Dec 23, 202524.5524.6224.5224.5224.38-8,824
Dec 22, 202524.5324.5524.5124.5324.38-0.22%29,961
Dec 19, 202524.6624.6624.5324.5824.36-0.16%41,909
Dec 18, 202524.6124.6724.5624.6224.400.12%33,241
Dec 17, 202524.6224.6624.5824.5924.37-0.04%21,015
Dec 16, 202524.6324.6724.5724.6024.38-27,714
Dec 15, 202524.7324.7324.5924.6024.38-0.47%18,740
Dec 12, 202524.6924.8024.6624.7224.50-0.18%13,286
Dec 11, 202524.7024.7824.6224.7624.540.36%18,449
Dec 10, 202524.7624.7724.6524.6724.45-0.16%17,909
Dec 9, 202524.7824.8124.7024.7124.49-0.14%6,728
Dec 8, 202524.8124.8124.6824.7524.53-0.06%27,357
Dec 5, 202524.7224.8324.6924.7624.54-0.06%17,390
Dec 4, 202524.7724.8124.7524.7824.550.05%9,277
Dec 3, 202524.7524.8424.7524.7624.54-0.03%7,558
Dec 2, 202524.8024.8624.7524.7724.55-0.24%8,649
Dec 1, 202524.7624.9024.7624.8324.61-0.54%9,539
Nov 28, 202524.9025.0024.9024.9724.670.02%3,760
Nov 26, 202524.8424.9624.8024.9624.670.52%14,712
Nov 25, 202524.9524.9624.8324.8324.54-0.28%29,003
Nov 24, 202524.8524.9824.8324.9024.610.22%14,711
Nov 21, 202524.8524.9124.8024.8524.550.34%37,811
Nov 20, 202524.9224.9224.7524.7624.47-0.60%18,038
Nov 19, 202524.8324.9424.8324.9124.62-18,393
Nov 18, 202524.8924.9324.8024.9124.620.26%25,105
Nov 17, 202524.8624.9024.8424.8524.550.38%2,644
Nov 14, 202524.8424.8724.7524.7524.46-0.20%14,383
Nov 13, 202524.7624.8524.7624.8024.51-0.08%14,804
Nov 12, 202524.7724.8824.7724.8224.53-0.09%5,806
Nov 11, 202524.7524.9224.7524.8424.550.25%8,897
Nov 10, 202524.9224.9224.7724.7824.49-0.20%5,898
Nov 7, 202524.7724.9024.7724.8324.54-0.04%2,576
Nov 6, 202524.8924.8924.7524.8424.550.40%15,347
Nov 5, 202524.8724.8824.7424.7424.45-0.64%9,258
Nov 4, 202524.8224.9424.8024.9024.610.24%50,015
Nov 3, 202524.8824.8824.7824.8424.55-0.35%14,947
Oct 31, 202524.9524.9924.9124.9324.56-0.03%2,503
Oct 30, 202524.9124.9724.8824.9424.57-0.14%8,725
Oct 29, 202525.0125.0424.9224.9724.60-0.24%10,023
Oct 28, 202525.0225.0524.9625.0324.660.04%10,944
Oct 27, 202524.9925.0324.9625.0224.650.04%10,427
Oct 24, 202525.0325.0324.9325.0124.640.20%9,704
Oct 23, 202524.9925.0624.9424.9624.590.04%9,373
Oct 22, 202524.9525.0224.9524.9524.58-0.14%1,853
Oct 21, 202525.0825.0824.9124.9924.62-0.10%4,485
Oct 20, 202524.9725.0324.9425.0124.640.36%9,391
Oct 17, 202524.9425.0324.9124.9224.55-0.24%14,309
Oct 16, 202524.8825.0024.8824.9824.610.24%14,991
Oct 15, 202524.9424.9424.8124.9224.550.32%7,336
Oct 14, 202524.7724.8524.7124.8424.480.40%11,880
Oct 13, 202524.6324.8424.6324.7424.38-0.28%16,236