Xt Municipal Infrastructure Revenue Bond ETF (NY: RVNU )

26.02 -0.05 (-0.19%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 26.24 26.31 26.24 26.27 15,694 -0.03(-0.12%)
Nov 27, 2020 26.24 26.30 26.24 26.30 1,765 +0.03(+0.12%)
Nov 25, 2020 26.24 26.34 26.23 26.27 84,746 +0.09(+0.35%)
Nov 24, 2020 26.24 26.24 26.15 26.18 18,407 +0.00(+0.02%)
Nov 23, 2020 26.15 26.27 26.15 26.18 11,909 -0.06(-0.24%)
Nov 20, 2020 26.21 26.24 26.20 26.24 60,580 +0.05(+0.19%)
Nov 19, 2020 26.17 26.19 26.07 26.19 19,617 +0.15(+0.59%)
Nov 18, 2020 26.12 26.12 26.04 26.04 9,337 +0.05(+0.20%)
Nov 17, 2020 25.93 26.01 25.93 25.98 62,137 +0.08(+0.32%)
Nov 16, 2020 25.85 25.91 25.85 25.90 3,947 +0.05(+0.17%)
Nov 13, 2020 25.85 25.88 25.82 25.86 7,062 +0.00(+0.00%)
Nov 12, 2020 25.82 25.86 25.76 25.86 12,549 +0.05(+0.18%)
Nov 11, 2020 25.78 25.81 25.72 25.81 22,390 +0.06(+0.23%)
Nov 10, 2020 25.76 25.78 25.73 25.75 21,527 +0.01(+0.05%)
Nov 09, 2020 25.76 25.76 25.68 25.74 15,766 -0.13(-0.49%)
Nov 06, 2020 25.83 25.86 25.76 25.86 10,924 +0.12(+0.48%)
Nov 05, 2020 25.70 25.77 25.70 25.74 6,803 +0.04(+0.15%)
Nov 04, 2020 25.61 25.73 25.61 25.70 6,666 +0.18(+0.71%)
Nov 03, 2020 25.47 25.58 25.47 25.52 21,719 +0.01(+0.04%)
Nov 02, 2020 25.54 25.58 25.47 25.51 13,614 -0.04(-0.15%)
Oct 30, 2020 25.57 25.61 25.47 25.55 25,441 -0.02(-0.07%)
Oct 29, 2020 25.57 25.57 25.56 25.57 4,728 +0.01(+0.06%)
Oct 28, 2020 25.48 25.57 25.48 25.55 18,361 +0.03(+0.11%)
Oct 27, 2020 25.55 25.55 25.48 25.53 17,590 +0.04(+0.14%)
Oct 26, 2020 25.50 25.52 25.45 25.49 41,518 +0.01(+0.05%)
Oct 23, 2020 25.52 25.52 25.46 25.48 8,849 -0.02(-0.08%)
Oct 22, 2020 25.46 25.52 25.45 25.50 11,147 -0.02(-0.08%)
Oct 21, 2020 25.49 25.52 25.45 25.52 8,747 -0.00(-0.01%)
Oct 20, 2020 25.55 25.55 25.48 25.52 15,438 -0.01(-0.03%)
Oct 19, 2020 25.53 25.55 25.49 25.53 11,546 +0.02(+0.08%)
Oct 16, 2020 25.53 25.55 25.48 25.51 8,406 +0.02(+0.07%)
Oct 15, 2020 25.50 25.53 25.47 25.49 4,697 -0.00(-0.01%)
Oct 14, 2020 25.52 25.54 25.40 25.49 18,154 -0.03(-0.10%)
Oct 13, 2020 25.54 25.54 25.49 25.52 5,809 +0.02(+0.07%)
Oct 12, 2020 25.51 25.51 25.47 25.50 13,179 +0.01(+0.06%)
Oct 09, 2020 25.51 25.51 25.39 25.49 25,441 +0.05(+0.21%)
Oct 08, 2020 25.38 25.48 25.38 25.44 7,523 +0.01(+0.04%)
Oct 07, 2020 25.41 25.50 25.41 25.43 19,602 -0.09(-0.37%)
Oct 06, 2020 25.57 25.58 25.52 25.52 15,499 +0.03(+0.11%)
Oct 05, 2020 25.56 25.58 25.49 25.49 37,834 -0.14(-0.53%)
Oct 02, 2020 25.63 25.63 25.56 25.63 22,344 -0.01(-0.04%)
Oct 01, 2020 25.60 25.64 25.60 25.64 6,316 +0.05(+0.21%)
Sep 30, 2020 25.67 25.70 25.58 25.58 10,532 -0.07(-0.25%)
Sep 29, 2020 25.69 25.69 25.63 25.65 28,934 -0.04(-0.15%)
Sep 28, 2020 25.72 25.72 25.66 25.69 4,381 -0.01(-0.04%)
Sep 25, 2020 25.68 25.72 25.67 25.70 12,419 +0.00(+0.02%)
Sep 24, 2020 25.70 25.73 25.68 25.69 4,292 -0.01(-0.03%)
Sep 23, 2020 25.67 25.70 25.65 25.70 10,961 +0.10(+0.37%)
Sep 22, 2020 25.67 25.68 25.58 25.60 9,345 -0.08(-0.32%)
Sep 21, 2020 25.67 25.71 25.58 25.68 79,186 +0.02(+0.09%)
Sep 18, 2020 25.66 25.67 25.57 25.66 117,210 +0.05(+0.18%)
Sep 17, 2020 25.69 25.69 25.58 25.62 5,682 -0.07(-0.27%)
Sep 16, 2020 25.57 25.69 25.56 25.68 11,983 +0.03(+0.11%)
Sep 15, 2020 25.56 25.66 25.56 25.66 10,285 -0.01(-0.04%)
Sep 14, 2020 25.63 25.70 25.63 25.67 10,330 -0.02(-0.07%)
Sep 11, 2020 25.70 25.71 25.66 25.68 11,754 +0.02(+0.09%)
Sep 10, 2020 25.60 25.67 25.56 25.66 13,684 +0.07(+0.28%)
Sep 09, 2020 25.67 25.73 25.59 25.59 15,339 -0.09(-0.35%)
Sep 08, 2020 25.74 25.74 25.63 25.68 12,070 -0.00(-0.00%)
Sep 04, 2020 25.61 25.72 25.61 25.68 19,849 -0.04(-0.16%)
Sep 03, 2020 25.70 25.73 25.68 25.72 10,194 -0.00(-0.02%)
Sep 02, 2020 25.82 25.82 25.65 25.72 27,185 +0.01(+0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.