$26.15 -0.03 (%) DBX ETF Shs Deutsche X-trackers Municipal Infrastructure Revenue Bd E - NYSEARCA

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RVNU historical data

Date Open High Low Close Volume
10/20/201426.3326.3726.1526.1516,101
10/17/201426.4226.4226.0026.1810,900
10/16/201426.5626.5626.0926.1019,851
10/15/201426.2826.5826.2826.577,314
10/14/201426.5126.5126.0026.1612,769
10/13/201426.1626.1625.9526.1214,104
10/10/201426.1826.1825.9426.042,912
10/9/201425.9125.9325.7025.9212,387
10/8/201425.8025.8025.8025.801,813
10/7/201425.7225.7525.5725.752,645
10/6/201425.7225.7525.5525.757,371
10/3/201425.6525.6625.5525.662,862
10/2/201425.6925.7325.6925.731,139
10/1/201425.5825.7525.5225.6811,702
9/30/201425.6025.6525.6025.645,225
9/29/201425.6125.6925.5725.572,480
9/26/201425.5825.5825.5825.581,784
9/25/201425.5025.5625.5025.56700
9/24/201425.6225.6325.4825.5517,340
9/23/201425.6625.6625.5225.52650
9/22/201425.6125.6125.5025.617,350
9/19/201425.4325.4325.3425.422,921
9/18/201425.5725.5725.4525.541,918
9/17/201425.5025.5025.3325.331,790
9/16/201425.5325.5325.3825.3810,273
9/15/201425.3125.4625.2825.461,484
9/12/201425.3525.3525.3525.350
9/11/201425.3525.3525.3525.35944
9/10/201425.3625.4125.3625.413,066
9/9/201425.3025.3025.3025.30368
9/8/201425.5625.5625.5025.529,276
9/5/201425.4425.4425.2925.434,865
9/4/201425.4925.5025.4325.4713,647
9/3/201425.5025.5125.4125.413,191
9/2/201425.7525.7525.5025.568,787
8/29/201425.7425.7425.5125.511,417
8/28/201425.6525.6525.6025.60834
8/27/201425.5525.6725.5525.673,542
8/26/201425.5525.5525.4325.55840
8/25/201425.5025.5025.4325.4710,777
8/22/201425.5425.5425.4525.501,198
8/21/201425.6025.6125.5025.506,696
8/20/201425.7525.7625.5325.533,779
8/19/201425.8025.8025.6025.649,419
8/18/201425.5425.6225.4425.608,450
8/15/201425.5925.7025.5925.703,225
8/14/201425.3525.3525.3525.350
8/13/201425.3125.3625.3025.354,056
8/12/201425.3825.3825.2925.3312,492
8/11/201425.2825.3025.2425.3011,285
8/8/201425.2625.2725.2325.231,045
8/7/201425.1525.2125.1525.197,533
8/6/201425.0625.2325.0325.1034,253
8/5/201425.0025.0024.9524.95300
8/4/201424.8824.8824.8824.88500
8/1/201425.0425.1424.8924.892,657
7/31/201425.1325.1325.1325.13194
7/30/201425.2725.2725.2725.270
7/29/201425.2825.2825.2225.273,609
7/28/201425.0125.0125.0125.010
7/25/201425.0025.0124.9925.015,000
7/24/201424.8824.8824.8824.880
7/23/201424.8424.8424.8424.840
7/22/201425.1125.1125.1125.110
7/21/201425.1125.1125.1125.11400
7/18/201424.7724.7724.7724.771,758
7/17/201424.8424.8624.8224.828,600
7/16/201424.7424.7424.7424.740
7/15/201424.8224.8224.7424.7411,800
7/14/201424.7424.7424.7424.740
7/11/201424.8524.8524.7324.742,208
7/10/201424.6524.7424.5424.742,817
7/9/201424.7424.7424.7424.74401
7/8/201424.8124.8124.8124.81202
7/7/201424.8324.8324.8124.831,436
7/3/201424.8424.8424.8424.840
7/2/201424.8424.8424.8324.844,818
7/1/201424.9825.0024.9825.001,326
6/30/201425.0325.0325.0325.03350
6/27/201425.0825.0825.0825.08201
6/26/201425.1025.1025.0025.00455
6/25/201424.9624.9624.9624.96100
6/24/201424.8424.8424.8424.840
6/20/201424.6724.8924.6224.881,847
6/19/201424.8424.8524.8424.85361
6/18/201424.7724.9024.7724.845,100
6/17/201424.8424.8424.7724.772,300
6/16/201424.9424.9524.9324.951,010
6/13/201424.9124.9124.9124.910
6/12/201424.8224.9124.8224.912,240
6/11/201424.8224.8224.8224.82400
6/10/201424.8324.8324.7824.821,002
6/9/201424.8124.8124.7824.781,167
6/6/201424.8924.8924.8924.89349
6/5/201424.8724.9324.8724.924,151
6/4/201424.9624.9724.9224.921,000
6/3/201425.0925.0924.8724.923,390
6/2/201425.0025.0025.0025.000
5/30/201425.1825.1825.0025.006,764
5/29/201425.0525.0525.0525.050
  • Showing 1-100 of 346 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center