Xtrackers Municipal Infrastructure Revenue Bond Active ETF (RVNU)

23.80
+0.11 (0.48%)
NYSE · Last Trade: Nov 4th, 3:38 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Xtrackers Municipal Infrastructure Revenue Bond Active ETF (RVNU)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/202623.7223.8323.6923.8020,19823.80
11/02/202623.7823.9023.6923.6962,61823.69
10/30/202623.8323.9123.7423.7643,81523.68
10/29/202623.7623.8623.7023.7519,71223.67
10/28/202623.8023.8023.6423.7722,42123.69
10/27/202623.7723.9123.6723.6892,40223.60
10/26/202623.7323.7923.6523.7929,92523.71
10/23/202623.7023.7823.5823.5825,49323.50
10/22/202623.6123.7423.6123.7020,14923.62
10/21/202623.5423.5423.4323.4720,14623.39
10/20/202623.5523.6523.4723.4755,62723.39
10/19/202623.5223.6323.4723.6042,92823.52
10/16/202623.5623.5623.4123.5345,11223.45
10/15/202623.4823.5823.4823.5417,35823.46
10/14/202623.1823.3923.1823.3710,79423.29
10/13/202623.3623.4123.3123.3515,84623.27
10/12/202623.2223.3423.2223.3076,07423.22
10/09/202623.0223.3223.0223.3284,11223.24
10/08/202623.0623.1022.9223.0443,80322.96
10/07/202623.1223.1322.9923.01102,57722.94
10/06/202623.1423.2423.1423.1869,01323.10
10/05/202623.3123.3123.0923.2023,20423.12
10/02/202623.4523.5123.2623.3229,30023.24
10/01/202623.1823.4223.1823.3234,57623.24
9/30/202623.2523.3723.1023.30104,93323.15
9/29/202623.2923.3323.0723.1773,67923.02
9/28/202623.3923.4023.2023.3286,16023.17
9/25/202623.5023.5123.3823.5149,42423.36
9/24/202623.5823.6023.3823.4694,49423.31
9/23/202623.7223.7223.4623.49124,39923.34
9/22/202623.7823.8623.7023.7136,42323.56
9/21/202623.7423.8423.7023.7721,07823.62
9/18/202623.7123.7323.6323.6616,57323.51
9/17/202623.7423.8123.6823.7034,67423.55
9/16/202623.7823.7923.6623.6621,16123.51
9/15/202623.8223.8623.7123.7141,96023.56
9/14/202623.8723.9623.8323.85122,39423.69
9/11/202623.8523.9823.8523.8813,85523.72
9/10/202624.0724.0723.8123.8295,37623.66
9/09/202624.2124.2924.0724.07123,69023.91
9/08/202624.2024.2724.1624.2728,88624.11
9/04/202624.1624.2624.1624.1712,35524.01
9/03/202624.2124.2724.1724.173,48324.01
9/02/202624.3424.3724.1524.19142,16124.03
9/01/202624.3924.4324.2524.3463,60824.18
8/31/202624.5424.5424.4524.4521,52724.21
8/28/202624.5924.6324.5224.5614,04624.32
8/27/202624.5824.6624.5424.6125,38324.38
8/26/202624.5624.6624.5524.5715,48024.33
8/25/202624.6324.6424.5624.5724,25524.33
8/24/202624.6024.6824.5524.6117,76024.38
8/21/202624.5524.6724.5524.6610,97624.42
8/20/202624.6224.6924.5624.5720,48724.33
8/19/202624.6324.7324.6324.698,14824.45
8/18/202624.6824.6824.5724.5718,91224.33
8/17/202624.7624.7924.6524.6512,88324.41
8/14/202624.8024.8524.7624.774,79424.52
8/13/202624.8124.9224.8124.828,35624.58
8/12/202624.8324.8724.7724.809,76624.56
8/11/202624.8624.8624.7524.7618,90524.52
8/10/202624.8224.8824.8024.8415,38524.60
8/07/202624.7924.8624.7924.8615,50024.62
8/06/202624.7724.8024.7124.737,10524.49
8/05/202624.7124.7824.6924.726,02924.48
8/04/202624.6924.7624.6324.6910,57724.45