Xtrackers Municipal Infrastructure Revenue Bond ETF (RVNU) Historical Stock Data
25.22 ↑0.02 (0.08%)
As of May 2, 2024, 2:25pm EST.
Historical Data
In the past 30 trading days, RVNU is down -0.08% a day on average. There have been 12 days where Xtrackers Municipal Infrastructure Revenue Bond ETF closed green and 18 days where RVNU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 25.13 | 25.20 | ↑$0.07 (0.27%) | 25.13 | 25.22 | 8.62K |
| 2024-05-01 | 25.15 | 25.12 | ↓$0.03 (-0.12%) | 24.98 | 25.15 | 10.82K |
| 2024-04-30 | 25.10 | 25.16 | ↑$0.06 (0.24%) | 25.10 | 25.16 | 3.97K |
| 2024-04-29 | 25.09 | 25.17 | ↑$0.08 (0.32%) | 25.09 | 25.22 | 8.22K |
| 2024-04-26 | 25.19 | 25.13 | ↓$0.07 (-0.26%) | 25.10 | 25.19 | 22.38K |
| 2024-04-25 | 25.20 | 25.14 | ↓$0.06 (-0.26%) | 25.07 | 25.20 | 15.55K |
| 2024-04-24 | 25.28 | 25.27 | ↓$0.01 (-0.04%) | 25.20 | 25.28 | 10.41K |
| 2024-04-23 | 25.27 | 25.29 | ↑$0.02 (0.08%) | 25.24 | 25.34 | 18.45K |
| 2024-04-22 | 25.24 | 25.27 | ↑$0.03 (0.12%) | 25.21 | 25.27 | 9.16K |
| 2024-04-19 | 25.20 | 25.26 | ↑$0.06 (0.24%) | 25.20 | 25.28 | 16.29K |
| 2024-04-18 | 25.24 | 25.20 | ↓$0.04 (-0.16%) | 25.14 | 25.24 | 5.30K |
| 2024-04-17 | 25.19 | 25.20 | ↑$0.01 (0.04%) | 25.10 | 25.22 | 5.12K |
| 2024-04-16 | 25.27 | 25.17 | ↓$0.10 (-0.40%) | 25.14 | 25.27 | 13.62K |
| 2024-04-15 | 25.30 | 25.26 | ↓$0.04 (-0.16%) | 25.15 | 25.30 | 12.15K |
| 2024-04-12 | 25.22 | 25.31 | ↑$0.09 (0.36%) | 25.22 | 25.39 | 21.48K |
| 2024-04-11 | 25.23 | 25.18 | ↓$0.05 (-0.20%) | 25.00 | 25.23 | 23.81K |
| 2024-04-10 | 25.26 | 25.14 | ↓$0.12 (-0.48%) | 25.14 | 25.26 | 23.53K |
| 2024-04-09 | 25.33 | 25.39 | ↑$0.06 (0.22%) | 25.28 | 25.42 | 12.92K |
| 2024-04-08 | 25.22 | 25.32 | ↑$0.10 (0.40%) | 25.17 | 25.32 | 82.29K |
| 2024-04-05 | 25.36 | 25.24 | ↓$0.12 (-0.47%) | 25.24 | 25.36 | 21.51K |
| 2024-04-04 | 25.38 | 25.36 | ↓$0.02 (-0.08%) | 25.24 | 25.38 | 13.03K |
| 2024-04-03 | 25.13 | 25.23 | ↑$0.10 (0.40%) | 25.13 | 25.27 | 21.89K |
| 2024-04-02 | 25.44 | 25.30 | ↓$0.14 (-0.55%) | 25.29 | 25.50 | 9.18K |
| 2024-04-01 | 25.56 | 25.42 | ↓$0.14 (-0.55%) | 25.35 | 25.56 | 17.12K |
| 2024-03-28 | 25.71 | 25.66 | ↓$0.05 (-0.19%) | 25.66 | 25.76 | 13.14K |
| 2024-03-27 | 25.63 | 25.71 | ↑$0.07 (0.29%) | 25.62 | 25.74 | 6.82K |
| 2024-03-26 | 25.75 | 25.62 | ↓$0.13 (-0.50%) | 25.62 | 25.75 | 11.03K |
| 2024-03-25 | 25.82 | 25.68 | ↓$0.14 (-0.54%) | 25.62 | 25.82 | 41.50K |
| 2024-03-22 | 25.79 | 25.74 | ↓$0.05 (-0.18%) | 25.66 | 25.79 | 19.74K |
| 2024-03-21 | 25.71 | 25.69 | ↓$0.02 (-0.09%) | 25.63 | 25.72 | 12.48K |
Create an account or log in to view more rows.
$RVNU just go up
$RVNU green is good
$RVNU Buy Buy Buy
$RVNU over a thousand shares in now
$RVNU Move up
let's buy
$RVNU to the moon!!! lfG
$RVNU nice gap
$RVNU they don’t want us to shine… But we gon shine…
$RVNU i'm out of slaps for the day
$RVNU MACD turned bullish