MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RVNU — Xtrackers Municipal Infrastructure Revenue Bond Active ETF
NYSE ArcaXtrackers Municipal Infrastructure Revenue Bond Active ETF
$23.01
-0.17(-0.72%)
- O
- 23.12
- H
- 23.13
- L
- 22.99
- V
- 102.57K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$23.01
Period Return-4.7%
Period High$25.40
Period Low$22.99
Avg Daily Volume29.1K
Total Trading Days365
RVNU — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $23.12 | $23.13 | $22.99 | $23.01 | $-0.17 | -0.72% | 102,572 | $23.09 | $22.99 $23.13 |
| Oct 6, 2026 | $23.14 | $23.24 | $23.14 | $23.18 | $-0.02 | -0.09% | 69,013 | $23.16 | $23.14 $23.24 |
| Oct 5, 2026 | $23.31 | $23.31 | $23.09 | $23.20 | $-0.12 | -0.51% | 23,204 | $23.19 | $23.09 $23.31 |
| Oct 2, 2026 | $23.45 | $23.51 | $23.26 | $23.32 | +$0.00 | +0.00% | 29,299 | $23.37 | $23.26 $23.51 |
| Oct 1, 2026 | $23.18 | $23.42 | $23.18 | $23.32 | +$0.02 | +0.09% | 34,576 | $23.34 | $23.18 $23.42 |
| Sep 30, 2026 | $23.25 | $23.37 | $23.10 | $23.30 | +$0.13 | +0.56% | 104,931 | $23.22 | $23.10 $23.37 |
| Sep 29, 2026 | $23.29 | $23.33 | $23.07 | $23.17 | $-0.16 | -0.66% | 73,678 | $23.20 | $23.07 $23.33 |
| Sep 28, 2026 | $23.39 | $23.40 | $23.20 | $23.33 | $-0.19 | -0.79% | 86,160 | $23.30 | $23.20 $23.40 |
| Sep 25, 2026 | $23.50 | $23.51 | $23.38 | $23.51 | +$0.05 | +0.21% | 49,424 | $23.43 | $23.38 $23.51 |
| Sep 24, 2026 | $23.58 | $23.60 | $23.38 | $23.46 | $-0.03 | -0.13% | 94,493 | $23.49 | $23.38 $23.60 |
| Sep 23, 2026 | $23.72 | $23.72 | $23.46 | $23.49 | $-0.22 | -0.93% | 124,399 | $23.60 | $23.46 $23.72 |
| Sep 22, 2026 | $23.78 | $23.86 | $23.70 | $23.71 | $-0.06 | -0.25% | 36,424 | $23.79 | $23.70 $23.86 |
| Sep 21, 2026 | $23.74 | $23.84 | $23.70 | $23.77 | +$0.11 | +0.46% | 21,078 | $23.77 | $23.70 $23.84 |
| Sep 18, 2026 | $23.71 | $23.73 | $23.63 | $23.66 | $-0.04 | -0.17% | 16,573 | $23.67 | $23.63 $23.73 |
| Sep 17, 2026 | $23.74 | $23.81 | $23.68 | $23.70 | +$0.04 | +0.17% | 34,674 | $23.74 | $23.68 $23.81 |
| Sep 16, 2026 | $23.78 | $23.79 | $23.66 | $23.66 | $-0.05 | -0.21% | 21,162 | $23.75 | $23.66 $23.79 |
| Sep 15, 2026 | $23.82 | $23.86 | $23.71 | $23.71 | $-0.14 | -0.59% | 41,960 | $23.79 | $23.71 $23.86 |
| Sep 14, 2026 | $23.87 | $23.96 | $23.83 | $23.85 | $-0.03 | -0.13% | 122,394 | $23.85 | $23.83 $23.96 |
| Sep 11, 2026 | $23.85 | $23.98 | $23.85 | $23.88 | +$0.06 | +0.25% | 13,855 | $23.94 | $23.85 $23.98 |
| Sep 10, 2026 | $24.07 | $24.07 | $23.81 | $23.82 | $-0.25 | -1.04% | 95,376 | $23.86 | $23.81 $24.07 |
| Sep 9, 2026 | $24.21 | $24.29 | $24.07 | $24.07 | $-0.20 | -0.82% | 123,690 | $24.14 | $24.07 $24.29 |
| Sep 8, 2026 | $24.20 | $24.27 | $24.16 | $24.27 | +$0.10 | +0.41% | 28,886 | $24.21 | $24.16 $24.27 |
| Sep 4, 2026 | $24.16 | $24.26 | $24.16 | $24.17 | +$0.00 | +0.00% | 12,355 | $24.20 | $24.16 $24.26 |
| Sep 3, 2026 | $24.21 | $24.28 | $24.17 | $24.17 | $-0.02 | -0.08% | 3,483 | $24.22 | $24.17 $24.28 |
| Sep 2, 2026 | $24.34 | $24.37 | $24.15 | $24.19 | $-0.15 | -0.62% | 142,161 | $24.22 | $24.15 $24.37 |
| Sep 1, 2026 | $24.39 | $24.43 | $24.25 | $24.34 | $-0.11 | -0.45% | 63,608 | $24.40 | $24.25 $24.43 |
| Aug 31, 2026 | $24.54 | $24.54 | $24.45 | $24.45 | $-0.11 | -0.46% | 21,527 | $24.49 | $24.45 $24.54 |
| Aug 28, 2026 | $24.59 | $24.63 | $24.52 | $24.56 | $-0.05 | -0.21% | 14,046 | $24.58 | $24.52 $24.63 |
| Aug 27, 2026 | $24.58 | $24.66 | $24.54 | $24.62 | +$0.05 | +0.18% | 25,383 | $24.62 | $24.54 $24.66 |
| Aug 26, 2026 | $24.56 | $24.66 | $24.55 | $24.57 | $-0.00 | +0.00% | 15,480 | $24.60 | $24.55 $24.66 |