Skip to main content
Xtrackers Municipal Infrastructure Revenue Bond ETF (RVNU)
NYSEARCA: RVNU · Real-Time Price · USD
24.76
-0.01 (-0.06%)
At close: Dec 5, 2025, 4:00 PM EST
24.76
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

RVNU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.7224.8324.6924.7624.76-0.06%17,390
Dec 4, 202524.7724.8124.7524.7824.780.05%9,277
Dec 3, 202524.7524.8424.7524.7624.76-0.03%7,558
Dec 2, 202524.8024.8624.7524.7724.77-0.24%8,649
Dec 1, 202524.7624.9024.7624.8324.83-0.54%9,539
Nov 28, 202524.9025.0024.9024.9724.890.02%3,760
Nov 26, 202524.8424.9624.8024.9624.890.52%14,712
Nov 25, 202524.9524.9624.8324.8324.76-0.28%29,003
Nov 24, 202524.8524.9824.8324.9024.830.22%14,711
Nov 21, 202524.8524.9124.8024.8524.770.34%37,811
Nov 20, 202524.9224.9224.7524.7624.69-0.60%18,038
Nov 19, 202524.8324.9424.8324.9124.84-18,393
Nov 18, 202524.8924.9324.8024.9124.840.26%25,105
Nov 17, 202524.8624.9024.8424.8524.770.38%2,644
Nov 14, 202524.8424.8724.7524.7524.68-0.20%14,383
Nov 13, 202524.7624.8524.7624.8024.73-0.08%14,804
Nov 12, 202524.7724.8824.7724.8224.75-0.09%5,806
Nov 11, 202524.7524.9224.7524.8424.770.25%8,897
Nov 10, 202524.9224.9224.7724.7824.71-0.20%5,898
Nov 7, 202524.7724.9024.7724.8324.76-0.04%2,576
Nov 6, 202524.8924.8924.7524.8424.770.40%15,347
Nov 5, 202524.8724.8824.7424.7424.67-0.64%9,258
Nov 4, 202524.8224.9424.8024.9024.830.24%50,015
Nov 3, 202524.8824.8824.7824.8424.77-0.35%14,947
Oct 31, 202524.9524.9924.9124.9324.78-0.03%2,503
Oct 30, 202524.9124.9724.8824.9424.79-0.14%8,725
Oct 29, 202525.0125.0424.9224.9724.82-0.24%10,023
Oct 28, 202525.0225.0524.9625.0324.880.04%10,944
Oct 27, 202524.9925.0324.9625.0224.870.04%10,427
Oct 24, 202525.0325.0324.9325.0124.860.20%9,704
Oct 23, 202524.9925.0624.9424.9624.810.04%9,373
Oct 22, 202524.9525.0224.9524.9524.80-0.14%1,853
Oct 21, 202525.0825.0824.9124.9924.84-0.10%4,485
Oct 20, 202524.9725.0324.9425.0124.860.36%9,391
Oct 17, 202524.9425.0324.9124.9224.77-0.24%14,309
Oct 16, 202524.8825.0024.8824.9824.830.24%14,991
Oct 15, 202524.9424.9424.8124.9224.770.32%7,336
Oct 14, 202524.7724.8524.7124.8424.700.40%11,880
Oct 13, 202524.6324.8424.6324.7424.60-0.28%16,236
Oct 10, 202524.7024.8224.6724.8124.670.57%9,998
Oct 9, 202524.6324.7524.6324.6724.53-0.16%5,864
Oct 8, 202524.7924.7924.5924.7124.57-0.04%19,544
Oct 7, 202524.6724.7324.6124.7224.58-9,715
Oct 6, 202524.6424.7224.5624.7224.580.24%13,927
Oct 3, 202524.5724.6924.5624.6624.520.28%12,351
Oct 2, 202524.5824.6224.5724.5924.450.12%1,839
Oct 1, 202524.5224.6924.5224.5624.42-0.45%18,552
Sep 30, 202524.6424.6924.5724.6724.460.08%15,184
Sep 29, 202524.5724.7124.5724.6524.440.37%20,677
Sep 26, 202524.5124.6724.5124.5624.350.04%10,640
Sep 25, 202524.5524.6424.5224.5524.34-0.08%13,668
Sep 24, 202524.7024.7024.5724.5724.36-0.20%8,641
Sep 23, 202524.7724.7724.5924.6224.41-0.49%24,132
Sep 22, 202524.6624.7524.6624.7424.530.34%10,704
Sep 19, 202524.6824.7024.5924.6624.440.09%18,253
Sep 18, 202524.7024.7024.5624.6324.420.09%12,280
Sep 17, 202524.4124.7024.4124.6124.400.05%123,156
Sep 16, 202524.4424.6124.4424.6024.380.36%25,254
Sep 15, 202524.5924.6224.4324.5124.300.33%23,826
Sep 12, 202524.3424.5124.3424.4324.22-0.24%25,756
Sep 11, 202524.4324.5124.3724.4924.280.49%61,244
Sep 10, 202524.2824.3724.2324.3724.160.87%18,993
Sep 9, 202524.2724.3224.1524.1623.95-0.41%17,277
Sep 8, 202524.0924.2624.0524.2624.050.87%20,905
Sep 5, 202523.8124.0523.8124.0523.841.39%37,749
Sep 4, 202523.6223.7723.6223.7223.510.25%15,667
Sep 3, 202523.6623.7323.6023.6623.450.28%9,653
Sep 2, 202523.6523.7023.5823.5923.39-0.69%9,944
Aug 29, 202523.6623.7723.6623.7623.480.22%16,020
Aug 28, 202523.6823.7323.6223.7123.43-0.02%16,243
Aug 27, 202523.5823.7123.5823.7123.430.23%64,077
Aug 26, 202523.6623.6823.5823.6623.380.15%33,380
Aug 25, 202523.6023.6823.5823.6223.34-0.06%18,633
Aug 22, 202523.5623.7023.5623.6423.360.36%15,877
Aug 21, 202523.6023.6323.5423.5523.27-0.30%33,841
Aug 20, 202523.6123.6923.5423.6223.34-0.05%7,876
Aug 19, 202523.6223.6923.5623.6323.360.05%8,408
Aug 18, 202523.7323.7423.6223.6223.34-0.08%13,502
Aug 15, 202523.6423.7623.6323.6423.36-0.25%47,490
Aug 14, 202523.6423.7923.6423.7023.420.08%60,407
Aug 13, 202523.8223.8223.6823.6823.40-0.04%17,808
Aug 12, 202523.6923.7923.6823.6923.410.04%15,874
Aug 11, 202523.7123.7723.6823.6823.40-0.08%23,451
Aug 8, 202523.8023.8023.6023.7023.42-0.13%59,164
Aug 7, 202523.7723.8223.6323.7323.450.47%18,913
Aug 6, 202523.7623.7923.6223.6223.34-0.38%19,662
Aug 5, 202523.7523.8723.7123.7123.43-0.34%13,758
Aug 4, 202523.7623.8323.7223.7923.510.45%30,911
Aug 1, 202523.7123.7523.6523.6823.410.23%16,969
Jul 31, 202523.6223.6823.5523.6323.280.41%22,167
Jul 30, 202523.5223.6523.5223.5323.19-0.11%14,115
Jul 29, 202523.5323.6823.5323.5623.21-0.17%46,969
Jul 28, 202523.5023.6123.4923.6023.250.55%21,176
Jul 25, 202523.5023.5523.4223.4723.12-0.25%60,270
Jul 24, 202523.5523.5623.4423.5323.18-0.08%223,941
Jul 23, 202523.5923.5923.4923.5523.20-0.17%55,032
Jul 22, 202523.6223.6723.5823.5923.240.17%158,585
Jul 21, 202523.5823.6523.4923.5523.200.38%38,992
Jul 18, 202523.6023.6023.4323.4623.11-0.68%31,234
Jul 17, 202523.6723.6823.5223.6223.270.08%14,281