RVNU - Xtrackers Municipal Infrastructure Revenue Bond ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201928.4828.4828.4628.4828.481,400
Aug 22, 201928.4728.4828.4628.4628.46900
Aug 21, 201928.5128.5228.4528.5128.512,300
Aug 20, 201928.5928.5928.5128.5328.534,100
Aug 19, 201928.5128.5228.4528.5028.5018,100
Aug 16, 201928.4828.5428.4828.5328.532,600
Aug 15, 201928.5628.5628.4728.5528.554,800
Aug 14, 201928.3928.4928.3928.4928.495,200
Aug 13, 201928.2828.3228.2828.3028.3012,200
Aug 12, 201928.3628.3628.2528.3128.3110,500
Aug 09, 201928.2528.2528.1828.1828.1824,100
Aug 08, 201928.1228.2328.1228.2228.225,800
Aug 07, 201928.2328.2528.2028.2028.2013,000
Aug 06, 201928.1228.1428.0528.1228.1211,000
Aug 05, 201928.0128.1128.0128.0828.0815,400
Aug 02, 201927.9828.0127.9827.9827.984,000
Aug 01, 201927.8227.9327.8227.9227.9214,200
Aug 01, 20190.06 Dividend
Jul 31, 201927.9427.9427.8727.9127.854,900
Jul 30, 201927.8527.9127.8327.8927.8311,400
Jul 29, 201927.8527.8727.8227.8527.7917,300
Jul 26, 201927.8527.8527.8027.8227.769,500
Jul 25, 201927.9127.9127.8227.8427.781,700
Jul 24, 201927.8627.8627.7827.8127.755,100
Jul 23, 201927.7527.7927.7527.7627.7011,000
Jul 22, 201927.8127.8227.7827.8127.751,100
Jul 19, 201927.8127.8227.8127.8127.756,300
Jul 18, 201927.7827.7827.7627.7727.711,700
Jul 17, 201927.8027.8027.7627.7827.727,200
Jul 16, 201927.8027.8027.7327.7527.693,600
Jul 15, 201927.7527.7927.7427.7527.697,100
Jul 12, 201927.7927.7927.7427.7527.69900
Jul 11, 201927.7727.7727.6927.6927.633,600
Jul 10, 201927.7527.7727.7027.7227.662,900
Jul 09, 201927.7827.7827.7127.7327.674,800
Jul 08, 201927.7027.7327.7027.7227.667,600
Jul 05, 201927.7427.7427.5827.6827.623,400
Jul 03, 201927.7327.7327.6427.6727.612,200
Jul 02, 201927.5927.6827.5927.6727.613,600
Jul 01, 201927.7127.7127.5827.6527.596,600
Jul 01, 20190.06 Dividend
Jun 28, 201927.7627.7627.6827.7127.595,100
Jun 27, 201927.6227.7027.6227.7027.5811,500
Jun 26, 201927.6627.6927.6227.6527.5353,100
Jun 25, 201927.6627.7327.6527.7027.5813,300
Jun 24, 201927.7627.7627.6827.7127.593,600
Jun 21, 201927.7027.7027.6527.6727.553,500
Jun 20, 201927.6627.7227.6627.7127.594,900
Jun 19, 201927.5727.6827.5727.6827.568,100
Jun 18, 201927.7427.7427.6527.6727.5512,100
Jun 17, 201927.6227.6727.6227.6327.5126,300
Jun 14, 201927.6127.6427.6127.6427.523,300
Jun 13, 201927.6527.6527.6227.6427.521,300
Jun 12, 201927.7227.7227.6127.6327.51189,200
Jun 11, 201927.7627.7627.6627.7127.597,600
Jun 10, 201927.7927.7927.6727.7027.5817,800
Jun 07, 201927.7327.7827.7327.7527.634,000
Jun 06, 201927.6627.7427.6627.7027.582,200
Jun 05, 201927.7127.7127.6827.7027.583,500
Jun 04, 201927.7627.7627.6727.7127.591,800
Jun 03, 201927.7827.7827.6827.7527.635,300
Jun 03, 20190.062 Dividend
May 31, 201927.8027.8027.7327.7727.5912,600
May 30, 201927.7227.7227.6527.6627.4810,700
May 29, 201927.7227.7227.6427.6827.505,100
May 28, 201927.6227.6427.6027.6427.466,100
May 24, 201927.6327.6327.5027.5527.375,800
May 23, 201927.5227.6227.4927.5927.419,800
May 22, 201927.5427.5527.5027.5127.336,600
May 21, 201927.5827.6127.5027.5527.377,500
May 20, 201927.6427.6427.5927.6127.434,100
May 17, 201927.6427.6427.6127.6127.43400
May 16, 201927.5927.6227.5527.6027.4210,500
May 15, 201927.6427.6427.5827.5827.403,300
May 14, 201927.4727.5427.4727.5127.339,400
May 13, 201927.5527.5627.5127.5327.358,500
May 10, 201927.4827.4827.4327.4727.294,700
May 09, 201927.4127.4627.4127.4427.265,100
May 08, 201927.4927.4927.3827.4127.238,400
May 07, 201927.4027.4227.3827.4027.2255,800
May 06, 201927.3527.4127.3427.3827.204,300
May 03, 201927.2527.3027.2527.2827.103,300
May 02, 201927.3127.3127.2627.2727.095,100
May 01, 201927.2827.3127.2627.2927.1121,800
May 01, 20190.064 Dividend
Apr 30, 201927.3027.3427.2327.3127.0733,800
Apr 29, 201927.3127.3127.2427.2727.0316,000
Apr 26, 201927.3227.3227.2427.2827.0465,400
Apr 25, 201927.1927.2427.1927.2226.985,200
Apr 24, 201927.1627.2227.1527.2026.965,300
Apr 23, 201927.1027.1627.0327.1626.927,500
Apr 22, 201927.1127.1127.0227.0926.8513,100
Apr 18, 201927.0327.0827.0127.0826.844,800
Apr 17, 201927.1027.1027.0027.0326.799,000
Apr 16, 201926.9827.0826.9827.0526.8113,600
Apr 15, 201926.8527.0926.8527.0626.826,300
Apr 12, 201927.0627.0627.0327.0526.8112,900
Apr 11, 201927.0727.1127.0527.0826.846,000
Apr 10, 201927.0827.0827.0427.0626.825,700
Apr 09, 201926.8727.0326.8727.0326.7914,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...