Canada markets open in 2 hours 33 minutes

Xtrackers Municipal Infrastructure Revenue Bond ETF (RVNU)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.29+0.09 (+0.37%)
At close: 02:27PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202425.2825.3525.2825.2925.296,249
May 02, 202425.1325.2225.1325.2025.208,600
May 01, 202425.1525.1524.9825.1225.1210,800
May 01, 20240.062 Dividend
Apr 30, 202425.1025.1625.1025.1625.104,000
Apr 29, 202425.0925.2225.0925.1725.118,200
Apr 26, 202425.1925.1925.1025.1325.0722,400
Apr 25, 202425.2025.2025.0725.1425.0815,500
Apr 24, 202425.2825.2825.2025.2725.2110,400
Apr 23, 202425.2725.3425.2425.2925.2318,500
Apr 22, 202425.2425.2725.2125.2725.219,200
Apr 19, 202425.2025.2825.2025.2625.2016,300
Apr 18, 202425.2425.2425.1425.2025.145,300
Apr 17, 202425.1925.2225.1025.2025.145,100
Apr 16, 202425.2725.2725.1425.1725.1113,600
Apr 15, 202425.3025.3025.1525.2625.2012,200
Apr 12, 202425.2225.3925.2225.3125.2521,500
Apr 11, 202425.2325.2325.0025.1825.1223,800
Apr 10, 202425.2625.2625.1425.1425.0823,500
Apr 09, 202425.3325.4225.2725.3925.3312,900
Apr 08, 202425.2225.3225.1725.3225.2682,300
Apr 05, 202425.3625.3625.2425.2425.1821,500
Apr 04, 202425.3825.3825.2425.3625.3013,000
Apr 03, 202425.1325.2725.1325.2325.1721,900
Apr 02, 202425.4425.5025.2925.3025.249,200
Apr 01, 202425.5625.5625.3525.4225.3617,100
Apr 01, 20240.063 Dividend
Mar 28, 202425.7125.7625.6625.6625.5313,100
Mar 27, 202425.6325.7425.6225.7125.586,800
Mar 26, 202425.7525.7525.6225.6225.4911,000
Mar 25, 202425.8225.8225.6225.6825.5541,500
Mar 22, 202425.7925.7925.6625.7425.6119,700
Mar 21, 202425.7125.7225.6325.6925.5612,500
Mar 20, 202425.6625.7225.6625.6825.556,000
Mar 19, 202425.7725.7725.6625.7025.575,900
Mar 18, 202425.6925.7225.6625.6825.5511,100
Mar 15, 202425.8025.8025.6125.7525.629,400
Mar 14, 202425.7425.7725.7025.7725.6430,900
Mar 13, 202425.7525.8525.6625.8125.6813,700
Mar 12, 202425.8525.8525.6925.7325.6014,400
Mar 11, 202425.8526.0425.7425.8525.7214,000
Mar 08, 202425.8525.8525.7225.7925.669,800
Mar 07, 202425.8025.8025.6825.7725.648,900
Mar 06, 202425.7325.7525.6725.7425.617,000
Mar 05, 202425.8225.8225.6825.7225.5910,300
Mar 04, 202425.5825.6825.5825.5825.4510,700
Mar 01, 202425.6325.7125.5525.6925.5614,300
Feb 29, 202425.7225.7225.6425.6925.5611,800
Feb 28, 202425.7125.7525.6625.6925.5624,300
Feb 27, 202425.6525.7625.6525.7325.6047,600
Feb 26, 202425.7025.7025.6325.6625.538,600
Feb 23, 202425.6625.7125.6625.7025.576,300
Feb 22, 202425.7425.7425.6125.6725.5418,700
Feb 21, 202425.7525.7525.6025.6425.519,200
Feb 20, 202425.6625.8225.6325.6625.53112,500
Feb 16, 202425.6025.6525.5825.6325.5010,700
Feb 15, 202425.6125.7025.5525.6125.4814,600
Feb 14, 202425.6125.6125.5425.6025.475,500
Feb 13, 202425.5525.6025.4725.5425.4125,700
Feb 12, 202425.6325.6425.5625.5625.4311,400
Feb 09, 202425.6025.6325.5325.5725.448,500
Feb 08, 202425.5625.6325.4425.4525.3218,400
Feb 07, 202425.5525.6325.4925.5125.3823,600
Feb 06, 202425.5225.5525.4425.5525.4225,200
Feb 05, 202425.5825.6125.4525.4525.327,700
Feb 02, 202425.7025.7025.5825.6625.536,600
Feb 01, 202425.7425.8725.7125.8425.7114,200
Feb 01, 20240.063 Dividend
Jan 31, 202425.6125.7325.6125.6825.4912,100
Jan 30, 202425.4625.5725.4325.5125.328,300
Jan 29, 202425.4525.4925.3425.4725.2812,200
Jan 26, 202425.4325.4325.2825.3825.1912,900
Jan 25, 202425.4025.4025.2925.3625.1729,100
Jan 24, 202425.3125.3125.2425.2625.079,200
Jan 23, 202425.2925.3125.2525.2825.0912,100
Jan 22, 202425.3025.3025.2425.3025.1118,500
Jan 19, 202425.3825.3825.1425.1424.9638,900
Jan 18, 202425.4725.4725.3525.3625.1726,700
Jan 17, 202425.5725.5725.4425.4725.2823,900
Jan 16, 202425.5625.6025.5125.5525.3624,900
Jan 12, 202425.7025.7025.5925.6725.488,700
Jan 11, 202425.6125.6725.5925.6225.4327,400
Jan 10, 202425.6625.6725.6125.6325.4410,900
Jan 09, 202425.6625.6825.6025.6625.476,000
Jan 08, 202425.5925.7125.5625.6725.487,600
Jan 05, 202425.5725.6325.5425.5825.398,400
Jan 04, 202425.5625.6525.5325.6525.4621,500
Jan 03, 202425.5825.6625.5525.6625.47101,000
Jan 02, 202425.5325.6525.5025.6525.4640,800
Dec 29, 202325.5625.6625.5625.6625.4725,900
Dec 28, 202325.6325.6725.5125.6225.4341,800
Dec 27, 202325.6625.7825.6225.7225.5324,200
Dec 26, 202325.6625.6725.5825.6225.4318,800
Dec 22, 202325.7225.7225.6025.6025.4115,000
Dec 21, 202325.6525.6725.5625.6325.4426,800
Dec 21, 20230.06 Dividend
Dec 20, 202325.4625.6525.4625.6525.4030,900
Dec 19, 202325.5325.5425.3725.4425.1922,700
Dec 18, 202325.5525.5925.4125.4625.2121,300
Dec 15, 202325.3125.6025.3125.5525.3014,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...