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 | 0.06 | 0.233644859813 | 25.68 | 25.81 | 25.67 | 12421 | 25.74194574 | SP |
| 4 | 0.14 | 0.546875 | 25.6 | 25.81 | 25.27 | 17907 | 25.60763341 | SP |
| 12 | 0.55 | 2.18340611354 | 25.19 | 25.81 | 24.98 | 17624 | 25.40960738 | SP |
| 26 | 0.36 | 1.41843971631 | 25.38 | 26.04 | 24.98 | 17533 | 25.46185934 | SP |
| 52 | 0.44 | 1.73913043478 | 25.3 | 26.04 | 22.6 | 21424 | 24.72302031 | SP |
| 156 | -4.14 | -13.8554216867 | 29.88 | 30.06 | 22.06 | 26440 | 25.65595722 | SP |
| 260 | -2.0747 | -7.4590054899 | 27.8147 | 30.06 | 22.06 | 24005 | 26.59520597 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 25.74 | -0.03 | -0.12 | 25.74 | 25.7882 | 25.67 | 17915 |
| 1721255400 | 25.77 | 0.05 | 0.19 | 25.67 | 25.775 | 25.67 | 22504 |
| 1721169000 | 25.72 | 0.05 | 0.19 | 25.81 | 25.81 | 25.67 | 3853 |
| 1721082600 | 25.67 | -0.07 | -0.26 | 25.69 | 25.738 | 25.67 | 6150 |
| 1720823400 | 25.736 | 0.04 | 0.14 | 25.68 | 25.7847 | 25.68 | 11681 |
| 1720737000 | 25.7 | 0.09 | 0.37 | 25.71 | 25.73 | 25.68 | 7406 |
| 1720650600 | 25.605 | 0.03 | 0.13 | 25.68 | 25.68 | 25.57 | 12557 |
| 1720564200 | 25.571 | -0.09 | -0.34 | 25.58 | 25.69 | 25.57 | 11929 |
| 1720477800 | 25.658 | 0.06 | 0.23 | 25.63 | 25.67 | 25.5606 | 9471 |
| 1720218600 | 25.6 | 0.05 | 0.20 | 25.59 | 25.6499 | 25.5504 | 12535 |
| 1720040640 | 25.55 | 0.03 | 0.12 | 25.55 | 25.58 | 25.53 | 4149 |
| 1719959400 | 25.52 | 0.16 | 0.63 | 25.56 | 25.56 | 25.43 | 14660 |
| 1719873000 | 25.36 | -0.17 | -0.67 | 25.46 | 25.55 | 25.27 | 33658 |
| 1719613800 | 25.53 | 0 | 0.00 | 25.53 | 25.53 | 25.53 | 0 |
| 1719527400 | 25.53 | -0.11 | -0.43 | 25.51 | 25.61 | 25.51 | 13641 |
| 1719441000 | 25.64 | 0.07 | 0.27 | 25.55 | 25.65 | 25.45 | 66832 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
