Skip to main content
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, 6:30 PM EDT

RVNU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.7324.9824.7324.8724.87-0.28%315,214
Apr 27, 202624.9524.9624.8924.9424.930.12%9,057
Apr 24, 202624.8324.9624.8324.9124.91-0.04%7,882
Apr 23, 202624.9824.9824.8524.9224.92-0.02%12,487
Apr 22, 202624.9424.9624.8924.9224.920.02%14,724
Apr 21, 202624.9624.9924.8824.9224.92-0.12%10,016
Apr 20, 202624.9424.9924.8524.9524.950.12%8,433
Apr 17, 202624.9024.9624.8824.9224.920.30%7,258
Apr 16, 202624.9024.9024.7924.8424.84-0.16%11,947
Apr 15, 202624.8324.8824.7624.8824.880.31%11,908
Apr 14, 202624.8124.9024.7524.8024.80-0.05%66,058
Apr 13, 202624.7924.8824.7424.8224.82-0.14%28,913
Apr 10, 202624.7724.8624.7124.8524.850.26%80,097
Apr 9, 202624.7724.8524.7124.7924.790.16%30,061
Apr 8, 202624.8524.8824.7524.7524.750.26%20,286
Apr 7, 202624.6324.7524.6024.6824.68-0.08%10,644
Apr 6, 202624.6024.7324.6024.7024.700.02%28,294
Apr 2, 202624.6324.7024.6124.7024.700.21%5,490
Apr 1, 202624.7024.7024.5924.6524.650.04%53,474
Mar 31, 202624.6124.6724.6024.6424.560.55%12,195
Mar 30, 202624.5324.5524.4824.5024.420.35%3,624
Mar 27, 202624.4024.4724.3724.4224.34-0.18%4,725
Mar 26, 202624.3624.5024.3624.4624.38-0.14%11,264
Mar 25, 202624.5524.5824.4324.5024.420.35%27,908
Mar 24, 202624.4124.5324.4024.4124.33-0.69%13,916
Mar 23, 202624.5424.6124.4724.5824.500.45%14,188
Mar 20, 202624.5924.6124.4124.4724.39-1.02%11,701
Mar 19, 202624.6424.7224.6124.7224.640.04%11,082
Mar 18, 202624.5924.7424.5924.7124.630.28%24,290
Mar 17, 202624.6624.7824.6424.6424.56-0.13%9,129
Mar 16, 202624.6824.8124.6524.6724.59-0.07%11,844
Mar 13, 202624.5824.7024.5324.6924.610.61%15,008
Mar 12, 202624.7024.7324.5424.5424.46-0.37%17,817
Mar 11, 202624.7724.8024.6024.6324.55-0.81%10,970
Mar 10, 202624.7224.8924.7224.8324.75-0.24%8,571
Mar 9, 202624.7824.8924.7824.8924.810.41%12,651
Mar 6, 202624.7524.8124.7024.7924.710.03%8,184
Mar 5, 202624.7224.8324.7124.7824.70-0.40%8,471
Mar 4, 202624.7924.9124.7824.8824.800.20%15,077
Mar 3, 202624.8824.8824.7324.8324.75-0.44%17,343
Mar 2, 202625.0225.0224.8824.9424.86-0.40%8,217
Feb 27, 202625.0725.1525.0325.0424.89-0.24%7,961
Feb 26, 202625.0425.1024.9725.1024.950.42%9,248
Feb 25, 202624.9825.0524.9525.0024.84-0.02%11,399
Feb 24, 202624.9225.0024.8425.0024.850.40%3,901
Feb 23, 202624.8624.9524.8124.9024.750.12%10,518
Feb 20, 202624.8324.8824.8324.8724.72-0.04%4,072
Feb 19, 202624.8524.9124.8024.8824.730.12%7,283
Feb 18, 202624.8924.9124.8224.8524.70-0.20%9,032
Feb 17, 202624.7924.9224.7924.9024.75-17,058
Feb 13, 202624.8224.9624.7424.9024.750.20%21,709
Feb 12, 202624.7524.8524.7024.8524.700.61%48,749
Feb 11, 202624.8324.8324.7024.7024.55-0.40%34,556
Feb 10, 202624.8424.8924.7824.8024.650.02%8,778
Feb 9, 202624.7124.8324.6624.8024.640.47%18,922
Feb 6, 202624.7424.7424.5724.6824.530.20%5,485
Feb 5, 202624.6024.7624.6024.6324.480.41%30,821
Feb 4, 202624.7224.7324.4824.5324.38-0.99%85,291
Feb 3, 202624.7024.8424.6524.7824.620.11%5,861
Feb 2, 202624.6924.7824.6524.7524.600.16%10,707
Jan 30, 202624.6724.8124.6724.7124.480.04%13,791
Jan 29, 202624.6824.8124.6724.7024.47-0.24%30,519
Jan 28, 202624.6924.7824.6924.7624.530.32%7,040
Jan 27, 202624.7424.7924.6824.6824.45-0.36%6,797
Jan 26, 202624.7024.7924.6824.7724.540.16%17,301
Jan 23, 202624.6524.7424.6224.7324.500.24%12,540
Jan 22, 202624.6024.7724.6024.6724.44-0.16%9,827
Jan 21, 202624.5924.7124.5424.7124.480.41%39,585
Jan 20, 202624.6824.7224.5924.6124.38-0.61%24,048
Jan 16, 202624.7524.8024.7524.7624.53-0.04%16,295
Jan 15, 202624.8024.8024.7524.7724.54-0.04%12,624
Jan 14, 202624.7324.8024.7324.7824.550.20%5,141
Jan 13, 202624.7724.7724.6624.7324.50-0.22%8,281
Jan 12, 202624.7124.8124.7124.7924.560.14%9,591
Jan 9, 202624.7724.7924.7024.7524.52-0.02%19,432
Jan 8, 202624.7524.7724.6924.7624.53-0.06%22,690
Jan 7, 202624.7224.7824.6624.7724.540.23%16,005
Jan 6, 202624.6824.7724.6224.7124.490.21%7,689
Jan 5, 202624.7524.7524.5824.6624.430.20%13,661
Jan 2, 202624.5924.9324.5524.6124.380.29%45,183
Dec 31, 202524.5524.6724.5424.5424.31-0.15%28,887
Dec 30, 202524.5724.6424.5124.5824.350.03%11,262
Dec 29, 202524.5424.7724.5324.5724.340.08%30,433
Dec 26, 202524.6324.6524.5324.5524.32-0.08%9,753
Dec 24, 202524.5824.6424.5724.5724.340.19%22,071
Dec 23, 202524.5524.6224.5224.5224.30-8,824
Dec 22, 202524.5324.5524.5124.5324.30-0.22%29,961
Dec 19, 202524.6624.6624.5324.5824.28-0.16%41,909
Dec 18, 202524.6124.6724.5624.6224.320.12%33,241
Dec 17, 202524.6224.6624.5824.5924.29-0.04%21,015
Dec 16, 202524.6324.6724.5724.6024.30-27,714
Dec 15, 202524.7324.7324.5924.6024.30-0.47%18,740
Dec 12, 202524.6924.8024.6624.7224.42-0.18%13,286
Dec 11, 202524.7024.7824.6224.7624.460.36%18,449
Dec 10, 202524.7624.7724.6524.6724.37-0.16%17,909
Dec 9, 202524.7824.8124.7024.7124.41-0.14%6,728
Dec 8, 202524.8124.8124.6824.7524.45-0.06%27,357
Dec 5, 202524.7224.8324.6924.7624.46-0.06%17,390
Dec 4, 202524.7724.8124.7524.7824.480.05%9,277
Dec 3, 202524.7524.8424.7524.7624.46-0.03%7,558