$26.46 +0.01 (%) DBX ETF Shs Deutsche X-trackers Municipal Infrastructure Revenue Bd E - NYSEARCA

Mar. 27, 2015 | 03:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RVNU historical data

Date Open High Low Close Volume
3/27/201526.4826.4926.1726.4610,037
3/26/201526.4926.4926.1926.452,250
3/25/201526.4826.4826.3126.435,509
3/24/201526.5026.5026.3326.372,074
3/23/201526.4126.4126.2026.206,777
3/20/201526.2226.4326.1726.4310,889
3/19/201526.2926.3826.1526.343,070
3/18/201526.0926.1826.0726.134,095
3/17/201526.0526.0526.0426.041,456
3/16/201526.0326.0525.9726.057,892
3/13/201525.6625.8925.6625.895,877
3/11/201525.9925.9925.6125.641,140
3/10/201525.6426.0025.6425.8614,946
3/9/201526.0526.0525.7025.705,973
3/6/201526.0626.0625.8425.963,950
3/5/201526.0226.2225.9626.0912,540
3/4/201526.2326.2426.0226.0611,002
3/3/201526.1126.2126.0626.098,075
3/2/201526.4526.4526.1226.125,477
2/27/201526.0726.3026.0726.233,098
2/26/201526.2926.3226.1126.117,479
2/25/201526.2326.2626.2326.261,543
2/24/201526.2426.2826.0726.154,706
2/23/201526.3226.3226.0626.1513,820
2/20/201526.2026.2526.1226.1618,110
2/19/201526.2126.2126.0426.118,320
2/18/201526.1326.2226.0326.221,476
2/17/201526.3026.3226.0326.038,854
2/13/201526.1726.1826.0726.112,197
2/12/201526.1926.2326.0526.058,893
2/11/201526.2026.2026.0526.145,403
2/10/201526.3026.3626.2026.208,682
2/9/201526.5126.5126.1926.289,856
2/6/201526.5226.5226.2926.298,867
2/5/201526.4026.5226.2726.4413,274
2/4/201526.5126.5126.3726.402,736
2/3/201526.7826.7826.4526.4847,984
2/2/201526.8326.8326.6326.634,033
1/30/201526.7426.8626.5926.7612,446
1/29/201526.7026.7526.5626.564,474
1/28/201526.7526.7726.7526.771,022
1/27/201526.5226.5726.5226.562,033
1/26/201526.4026.5426.4026.542,523
1/23/201526.2626.2626.2626.26396
1/22/201526.5626.5626.3626.443,805
1/21/201526.9126.9126.5026.5610,594
1/20/201527.0527.0526.7226.9112,743
1/16/201526.4526.8326.4526.8317,577
1/15/201526.8426.8426.4326.613,061
1/14/201526.6926.7326.5826.681,526
1/13/201526.6026.6026.4826.546,504
1/12/201526.5126.5726.4526.484,650
1/9/201526.4926.4926.1026.449,211
1/8/201526.4226.4226.1426.382,359
1/6/201526.3626.4626.3626.385,113
1/5/201526.2526.2526.1626.214,182
1/2/201526.2226.2226.2126.211,435
12/31/201426.0726.0725.9525.951,465
12/30/201426.0626.0626.0526.05524
12/29/201426.1926.1925.7325.752,825
12/26/201425.9925.9925.8025.801,656
12/24/201426.1226.1226.0426.041,052
12/23/201426.0826.1826.0826.18460
12/22/201425.9926.1325.9125.952,111
12/19/201426.1726.1725.8125.81821
12/18/201426.2126.2926.2026.298,964
12/17/201426.3026.3026.1626.161,461
12/16/201426.2726.2726.1926.20495
12/15/201425.9526.0825.9526.08450
12/12/201426.1326.1326.0126.014,501
12/11/201426.1026.1026.1026.10200
12/10/201426.1026.1425.7826.146,585
12/9/201425.9025.9225.9025.90354
12/8/201425.9325.9825.7925.9813,851
12/5/201425.7925.7925.7925.792,309
12/4/201425.9225.9225.8125.844,566
12/3/201425.9425.9425.6625.685,551
12/2/201425.8025.8025.6625.697,948
12/1/201425.8725.8825.8625.861,511
11/28/201425.8325.8325.7625.76242
11/26/201426.0426.0425.9125.911,291
11/25/201425.8125.8125.8025.80920
11/24/201425.8325.8625.6225.822,983
11/21/201425.8025.8625.7325.862,212
11/20/201425.6525.7425.6525.7411,544
11/19/201425.7125.7125.7125.710
11/18/201425.9925.9925.6125.71905
11/17/201425.7225.7225.7225.72571
11/14/201425.5525.6925.5525.682,288
11/13/201425.6225.6225.6225.62271
11/12/201425.7525.7625.5525.766,499
11/11/201425.7925.7925.5825.58802
11/10/201426.0126.0125.7325.741,181
11/7/201425.8325.8325.8325.83255
11/6/201425.9425.9425.9425.94206
11/5/201425.6925.6925.6925.691,100
11/4/201426.0026.0025.8525.853,975
11/3/201425.9625.9625.8025.956,990
10/31/201425.7326.0025.7326.002,160
10/30/201426.2026.2025.8425.977,977
  • Showing 1-100 of 453 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center