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