Xtrackers Municipal Infrastructure Revenue Bond ETF (RVNU)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.311890838207 | 25.65 | 25.75 | 25.49 | 19606 | 25.61751779 | SP |
| 4 | 0.4 | 1.58919348431 | 25.17 | 25.75 | 25.03 | 19537 | 25.31785312 | SP |
| 12 | 0.13 | 0.511006289308 | 25.44 | 25.75 | 24.98 | 18129 | 25.31227481 | SP |
| 26 | -0.09 | -0.350740452065 | 25.66 | 26.04 | 24.98 | 18724 | 25.47273297 | SP |
| 52 | 0.39 | 1.5488482923 | 25.18 | 26.04 | 22.6 | 21494 | 24.69791623 | SP |
| 156 | -3.87 | -13.1453804348 | 29.44 | 30.06 | 22.06 | 26875 | 25.75923795 | SP |
| 260 | -2.09 | -7.55603759942 | 27.66 | 30.06 | 22.06 | 23851 | 26.60864369 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354600 | 25.57 | -0.14 | -0.54 | 25.73 | 25.73 | 25.5179 | 20597 |
| 1719268200 | 25.71 | 0.17 | 0.67 | 25.54 | 25.75 | 25.5173 | 24623 |
| 1719009000 | 25.5392 | 0.04 | 0.15 | 25.6 | 25.61 | 25.49 | 28165 |
| 1718922600 | 25.5 | -0.16 | -0.60 | 25.5 | 25.7099 | 25.5 | 6660 |
| 1718749800 | 25.655 | -0.07 | -0.25 | 25.65 | 25.7 | 25.53 | 18977 |
| 1718663400 | 25.72 | 0.06 | 0.23 | 25.56 | 25.72 | 25.56 | 8171 |
| 1718404200 | 25.66 | 0.06 | 0.23 | 25.6 | 25.67 | 25.6 | 7017 |
| 1718317800 | 25.6 | 0.12 | 0.47 | 25.53 | 25.64 | 25.53 | 11703 |
| 1718231400 | 25.48 | 0.22 | 0.85 | 25.35 | 25.5 | 25.35 | 7779 |
| 1718145000 | 25.265 | -0.12 | -0.45 | 25.36 | 25.4232 | 25.2611 | 9968 |
| 1718058600 | 25.38 | -0.06 | -0.24 | 25.32 | 25.4583 | 25.32 | 35917 |
| 1717799400 | 25.44 | -0.1 | -0.39 | 25.36 | 25.44 | 25.35 | 16062 |
| 1717713000 | 25.54 | 0.2 | 0.80 | 25.47 | 25.7 | 25.44 | 10618 |
| 1717626600 | 25.3371 | 0.12 | 0.46 | 25.36 | 25.38 | 25.25 | 8596 |
| 1717540200 | 25.22 | 0.11 | 0.46 | 25.2 | 25.22 | 25.125 | 5218 |
| 1717453800 | 25.1055 | 0.05 | 0.18 | 25.12 | 25.18 | 25.08 | 10115 |
| 1717194600 | 25.06 | -0.03 | -0.12 | 25.17 | 25.1792 | 25.03 | 79112 |
| 1717108200 | 25.091 | -0.01 | -0.04 | 25.15 | 25.19 | 25.071 | 12099 |
| 1717021800 | 25.1 | -0.11 | -0.42 | 25.19 | 25.21 | 25.097 | 58853 |
| 1716935400 | 25.205 | 0.01 | 0.03 | 25.17 | 25.29 | 25.17 | 11612 |
| 1716589800 | 25.198 | 0.04 | 0.15 | 25.21 | 25.21 | 25.13 | 12455 |
| 1716503400 | 25.16 | -0.11 | -0.44 | 25.27 | 25.27 | 25.15 | 10903 |
| 1716417000 | 25.27 | -0.06 | -0.24 | 25.27 | 25.345 | 25.24 | 34460 |
| 1716330600 | 25.33 | -0.02 | -0.08 | 25.44 | 25.45 | 25.29 | 23540 |
| 1716244200 | 25.35 | -0.06 | -0.24 | 25.46 | 25.46 | 25.35 | 4596 |
| 1715985000 | 25.4112 | -0.06 | -0.24 | 25.53 | 25.53 | 25.36 | 14094 |
| 1715898600 | 25.4716 | -0.04 | -0.15 | 25.51 | 25.56 | 25.46 | 85320 |
| 1715812200 | 25.51 | 0.06 | 0.25 | 25.51 | 25.5799 | 25.51 | 4259 |
| 1715725800 | 25.4453 | -0.02 | -0.10 | 25.45 | 25.5 | 25.42 | 8770 |
| 1715639400 | 25.47 | -0.01 | -0.04 | 25.46 | 25.51 | 25.42 | 23475 |
| 1715380200 | 25.48 | 0.03 | 0.12 | 25.45 | 25.51 | 25.42 | 6216 |
| 1715293800 | 25.4498 | -0.03 | -0.10 | 25.51 | 25.53 | 25.43 | 14070 |
| 1715207400 | 25.475 | 0.03 | 0.13 | 25.49 | 25.53 | 25.455 | 12003 |
| 1715121000 | 25.4423 | 0.1 | 0.38 | 25.41 | 25.49 | 25.41 | 13732 |
| 1715034600 | 25.345 | 0.05 | 0.21 | 25.39 | 25.39 | 25.25 | 18313 |
| 1714775400 | 25.2917 | 0.09 | 0.37 | 25.34 | 25.35 | 25.28 | 6249 |
| 1714689000 | 25.199 | 0.08 | 0.31 | 25.13 | 25.22 | 25.13 | 8619 |
| 1714602600 | 25.12 | -0.04 | -0.16 | 25.15 | 25.15 | 24.98 | 10624 |
| 1714516200 | 25.16 | -0.01 | -0.04 | 25.13 | 25.16 | 25.1 | 3868 |
| 1714429800 | 25.17 | 0.05 | 0.18 | 25.09 | 25.22 | 25.09 | 8222 |
| 1714170600 | 25.125 | -0.01 | -0.04 | 25.19 | 25.19 | 25.1001 | 22379 |
| 1714084200 | 25.135 | -0.14 | -0.53 | 25.2 | 25.2 | 25.07 | 15546 |
| 1713997800 | 25.27 | -0.02 | -0.08 | 25.28 | 25.28 | 25.2001 | 10405 |
| 1713911400 | 25.29 | 0.02 | 0.08 | 25.27 | 25.34 | 25.24 | 18450 |
| 1713825000 | 25.27 | 0.01 | 0.04 | 25.24 | 25.27 | 25.21 | 9064 |
| 1713565800 | 25.26 | 0.06 | 0.24 | 25.2 | 25.28 | 25.2 | 16294 |
| 1713479400 | 25.1989 | -0 | -0.00 | 25.24 | 25.24 | 25.14 | 5304 |
| 1713393000 | 25.2 | 0.03 | 0.12 | 25.19 | 25.2199 | 25.1 | 5018 |
| 1713306600 | 25.1693 | -0.09 | -0.36 | 25.27 | 25.27 | 25.14 | 13623 |
| 1713220200 | 25.26 | -0.05 | -0.20 | 25.3 | 25.3 | 25.15 | 12150 |
| 1712961000 | 25.31 | 0.13 | 0.52 | 25.22 | 25.39 | 25.22 | 21316 |
| 1712874600 | 25.18 | 0.04 | 0.16 | 25.23 | 25.23 | 25.001 | 23607 |
| 1712788200 | 25.14 | -0.25 | -0.97 | 25.26 | 25.26 | 25.14 | 23532 |
| 1712701800 | 25.385 | 0.07 | 0.26 | 25.33 | 25.42 | 25.27 | 12917 |
| 1712615400 | 25.32 | 0.08 | 0.32 | 25.22 | 25.32 | 25.17 | 82289 |
| 1712356200 | 25.24 | -0.12 | -0.47 | 25.36 | 25.36 | 25.24 | 21408 |
| 1712269800 | 25.36 | 0.13 | 0.52 | 25.38 | 25.38 | 25.2401 | 13028 |
| 1712183400 | 25.23 | -0.07 | -0.28 | 25.13 | 25.27 | 25.13 | 21775 |
| 1712097000 | 25.3 | -0.12 | -0.47 | 25.44 | 25.4998 | 25.29 | 9182 |
| 1712010600 | 25.42 | -0.24 | -0.94 | 25.56 | 25.56 | 25.35 | 17016 |
| 1711665000 | 25.66 | -0.05 | -0.18 | 25.71 | 25.76 | 25.66 | 13137 |
| 1711578600 | 25.705 | 0.08 | 0.33 | 25.63 | 25.74 | 25.62 | 6821 |
| 1711492200 | 25.6201 | -0.06 | -0.23 | 25.75 | 25.75 | 25.6201 | 11025 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
