RVNU - Xtrackers Municipal Infrastructure Revenue Bond ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201927.6127.6427.6127.6427.643,300
Jun 13, 201927.6527.6527.6227.6427.641,300
Jun 12, 201927.7227.7227.6127.6327.63189,200
Jun 11, 201927.7627.7627.6627.7127.717,600
Jun 10, 201927.7927.7927.6727.7027.7017,800
Jun 07, 201927.7327.7827.7327.7527.754,000
Jun 06, 201927.6627.7427.6627.7027.702,200
Jun 05, 201927.7127.7127.6827.7027.703,500
Jun 04, 201927.7627.7627.6727.7127.711,800
Jun 03, 201927.7827.7827.6827.7527.755,300
Jun 03, 20190.062 Dividend
May 31, 201927.8027.8027.7327.7727.7112,600
May 30, 201927.7227.7227.6527.6627.6010,700
May 29, 201927.7227.7227.6427.6827.625,100
May 28, 201927.6227.6427.6027.6427.586,100
May 24, 201927.6327.6327.5027.5527.495,800
May 23, 201927.5227.6227.4927.5927.539,800
May 22, 201927.5427.5527.5027.5127.456,600
May 21, 201927.5827.6127.5027.5527.497,500
May 20, 201927.6427.6427.5927.6127.554,100
May 17, 201927.6427.6427.6127.6127.55400
May 16, 201927.5927.6227.5527.6027.5410,500
May 15, 201927.6427.6427.5827.5827.523,300
May 14, 201927.4727.5427.4727.5127.459,400
May 13, 201927.5527.5627.5127.5327.478,500
May 10, 201927.4827.4827.4327.4727.414,700
May 09, 201927.4127.4627.4127.4427.385,100
May 08, 201927.4927.4927.3827.4127.358,400
May 07, 201927.4027.4227.3827.4027.3455,800
May 06, 201927.3527.4127.3427.3827.324,300
May 03, 201927.2527.3027.2527.2827.223,300
May 02, 201927.3127.3127.2627.2727.215,100
May 01, 201927.2827.3127.2627.2927.2321,800
May 01, 20190.064 Dividend
Apr 30, 201927.3027.3427.2327.3127.1933,800
Apr 29, 201927.3127.3127.2427.2727.1516,000
Apr 26, 201927.3227.3227.2427.2827.1665,400
Apr 25, 201927.1927.2427.1927.2227.105,200
Apr 24, 201927.1627.2227.1527.2027.085,300
Apr 23, 201927.1027.1627.0327.1627.047,500
Apr 22, 201927.1127.1127.0227.0926.9713,100
Apr 18, 201927.0327.0827.0127.0826.964,800
Apr 17, 201927.1027.1027.0027.0326.919,000
Apr 16, 201926.9827.0826.9827.0526.9313,600
Apr 15, 201926.8527.0926.8527.0626.946,300
Apr 12, 201927.0627.0627.0327.0526.9312,900
Apr 11, 201927.0727.1127.0527.0826.966,000
Apr 10, 201927.0827.0827.0427.0626.945,700
Apr 09, 201926.8727.0326.8727.0326.9114,200
Apr 08, 201926.9926.9926.9526.9926.874,700
Apr 05, 201926.9426.9926.9326.9926.876,700
Apr 04, 201926.9227.0326.9227.0026.884,200
Apr 03, 201927.0327.0327.0027.0126.8957,300
Apr 02, 201927.1627.1627.0227.0426.926,300
Apr 01, 201927.1727.1726.9727.0326.917,100
Apr 01, 20190.066 Dividend
Mar 29, 201927.2527.2527.0727.2027.0144,900
Mar 28, 201927.1927.2127.1427.2027.0110,600
Mar 27, 201927.1127.2127.1127.2027.011,000
Mar 26, 201927.0727.0927.0527.0926.902,400
Mar 25, 201927.0327.1227.0027.1126.9227,200
Mar 22, 201926.9427.0326.9427.0026.813,100
Mar 21, 201926.9026.9026.8426.8526.663,100
Mar 20, 201926.7126.8426.7126.8426.656,300
Mar 19, 201926.6726.7526.6726.7426.556,800
Mar 18, 201926.7726.7726.6626.7026.511,900
Mar 15, 201926.6826.7426.6626.7226.5310,700
Mar 14, 201926.7026.7126.6726.6726.483,400
Mar 13, 201926.7126.7126.6826.6826.496,500
Mar 12, 201926.6626.6726.6326.6726.481,800
Mar 11, 201926.6426.6826.6326.6826.499,600
Mar 08, 201926.6626.6826.5926.6526.4613,800
Mar 07, 201926.6026.6726.5926.6026.4167,500
Mar 06, 201926.4926.5726.4926.5526.361,900
Mar 05, 201926.5126.5426.5126.5326.342,600
Mar 04, 201926.5326.5326.4626.5226.3316,500
Mar 01, 201926.5126.5126.4426.4926.3040,600
Mar 01, 20190.066 Dividend
Feb 28, 201926.5626.5726.5326.5326.281,400
Feb 27, 201926.5426.6226.5326.5326.288,600
Feb 26, 201926.5826.5926.5426.5826.335,400
Feb 25, 201926.5326.5826.5326.5526.302,400
Feb 22, 201926.5426.5726.5326.5726.3218,800
Feb 21, 201926.5226.5226.4826.4926.245,500
Feb 20, 201926.4726.5426.4726.5126.267,600
Feb 19, 201926.5426.5426.4726.4726.222,800
Feb 15, 201926.4026.4326.4026.4326.183,400
Feb 14, 201926.4326.4626.4326.4626.212,800
Feb 13, 201926.4226.4326.4226.4326.181,300
Feb 12, 201926.4026.4626.3726.4626.2127,200
Feb 11, 201926.4726.4726.3826.4326.186,500
Feb 08, 201926.3826.4326.3826.4026.157,800
Feb 07, 201926.3826.3926.2726.3426.093,500
Feb 06, 201926.1826.3326.1826.2726.0231,800
Feb 05, 201926.1926.2826.1926.2325.985,500
Feb 04, 201926.2926.2926.2526.2926.042,000
Feb 01, 201926.2826.2826.2026.2125.9612,100
Feb 01, 20190.066 Dividend
Jan 31, 201926.3326.3726.3226.3726.066,000
Jan 30, 201926.2426.2526.2126.2425.9321,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...