$25.26 +0.05 (%) DBX ETF Shs Deutsche X-trackers Municipal Infrastructure Revenue Bd E - NYSEARCA

Sep. 2, 2015 | 02:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RVNU historical data

Date Open High Low Close Volume
9/2/201525.2625.2625.2625.261,000
9/1/201525.4825.4825.2125.219,197
8/31/201525.2525.2525.2025.204,900
8/28/201525.3125.3125.2325.232,183
8/27/201525.4825.4825.3025.418,461
8/26/201525.8925.8925.4125.672,511
8/25/201525.7525.7525.4725.535,982
8/24/201525.2425.6525.2425.5618,004
8/21/201525.7725.7825.5725.681,934
8/20/201525.5025.7125.4825.7112,745
8/19/201525.4925.7125.4925.504,305
8/18/201525.8325.8325.5225.714,997
8/17/201525.6025.6025.6025.60642
8/14/201525.7225.7225.7225.72252
8/13/201525.7025.7325.7025.732,176
8/12/201525.6125.6125.6125.61751
8/11/201525.5125.5125.5125.51427
8/10/201525.6025.6025.6025.60931
8/7/201525.6025.6025.6025.60745
8/6/201525.6125.6125.6125.61631
8/5/201525.3625.6425.3625.573,058
8/4/201525.5025.6624.9025.483,739
8/3/201525.6525.6525.6525.65443
7/31/201525.6125.6125.6125.610
7/30/201526.0026.0025.6125.611,191
7/29/201525.4925.5125.4525.455,048
7/28/201525.8125.8125.6425.674,951
7/27/201525.6725.6725.6225.671,071
7/24/201525.6125.6125.5925.59453
7/23/201525.2325.2325.2325.230
7/22/201525.3225.3225.3225.320
7/21/201525.3525.4925.3225.322,624
7/20/201525.5025.5025.3425.501,263
7/17/201525.2625.4825.2625.48715
7/16/201525.4425.4425.4225.421,700
7/15/201525.1725.2825.1725.246,428
7/14/201525.3425.3425.2725.274,703
7/13/201525.3325.4025.2425.382,281
7/10/201525.2925.4725.2925.333,544
7/9/201525.5425.5425.4425.542,365
7/8/201525.4225.5325.4225.533,275
7/7/201525.4125.4125.4125.41399
7/6/201525.2825.2825.2825.28171
7/2/201525.3625.3625.3625.360
7/1/201525.3325.4025.2325.365,022
6/30/201525.3325.4025.3325.40637
6/29/201525.2825.4125.2825.403,050
6/26/201525.4125.4125.4025.401,646
6/25/201525.4025.4025.2525.252,600
6/24/201525.4325.4325.2525.301,793
6/23/201525.2725.4325.2625.261,506
6/22/201525.3725.3725.3025.319,390
6/19/201525.3625.4325.3625.432,100
6/18/201525.3625.4325.3425.341,899
6/17/201525.4325.4325.3325.383,496
6/16/201525.3425.3425.2825.28390
6/15/201525.3625.4325.3625.381,731
6/12/201525.3125.3225.2525.321,693
6/11/201525.1725.2425.1725.241,609
6/10/201525.1925.1925.1925.190
6/9/201525.1925.3025.1925.192,058
6/8/201525.3125.3125.2525.25569
6/5/201525.3825.3925.2125.326,347
6/4/201525.4325.4325.2025.392,047
6/3/201525.3925.3925.2725.27282
6/2/201525.4125.4125.3525.35309
6/1/201525.5225.5225.4725.511,463
5/29/201525.5325.5325.5325.53190
5/28/201525.5025.5325.5025.531,599
5/27/201525.4225.5725.4125.554,235
5/26/201525.3125.5025.3125.509,820
5/22/201525.2825.2825.2825.28125
5/21/201525.3125.4325.3125.43486
5/20/201525.1925.3825.1925.302,063
5/19/201525.4125.4925.1825.2713,853
5/18/201525.4425.5525.3825.431,809
5/15/201525.4825.5125.3325.513,976
5/14/201525.4925.4925.4925.490
5/13/201525.5225.5525.4525.495,036
5/12/201525.5025.5025.3925.46694
5/11/201525.6025.6025.5625.602,688
5/8/201525.4325.5725.4225.552,732
5/7/201525.4125.6225.3725.585,651
5/6/201525.4925.6625.3925.614,870
5/5/201525.8125.8125.8125.810
5/4/201525.9525.9525.6825.811,876
5/1/201526.0526.0525.6926.044,249
4/30/201525.7526.1325.7525.958,256
4/29/201526.1526.1526.0026.014,099
4/28/201526.0926.0926.0926.09227
4/27/201526.0426.0926.0426.091,055
4/24/201526.1926.1925.8626.112,768
4/23/201526.1426.1426.1426.14345
4/22/201526.0926.1126.0926.092,765
4/21/201526.0926.2126.0926.141,691
4/20/201526.2026.2426.1326.131,728
4/17/201526.2326.2326.0926.091,765
4/16/201525.9526.4125.9526.041,028
4/15/201526.2326.3025.9826.032,373
4/14/201526.0226.3026.0226.034,876
  • Showing 1-100 of 563 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!