Xt Municipal Infrastructure Revenue Bond ETF (NY: RVNU )

25.97 -0.05 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 24.77 24.84 24.77 24.81 4,365 +0.03(+0.14%)
May 28, 2020 24.73 24.78 24.72 24.78 6,863 +0.03(+0.11%)
May 27, 2020 24.80 24.80 24.70 24.75 5,482 -0.00(-0.01%)
May 26, 2020 24.82 24.82 24.69 24.75 9,717 +0.03(+0.12%)
May 22, 2020 24.59 24.77 24.58 24.72 22,498 +0.14(+0.56%)
May 21, 2020 24.63 24.68 24.53 24.58 19,857 +0.12(+0.50%)
May 20, 2020 24.53 24.57 24.45 24.46 8,324 +0.05(+0.22%)
May 19, 2020 24.34 24.47 24.34 24.41 27,233 +0.08(+0.35%)
May 18, 2020 24.34 24.34 24.30 24.32 9,590 +0.00(+0.00%)
May 15, 2020 24.32 24.36 24.21 24.32 5,484 +0.00(+0.00%)
May 14, 2020 24.31 24.32 24.29 24.32 3,144 +0.03(+0.11%)
May 13, 2020 24.34 24.35 24.17 24.30 14,856 +0.04(+0.15%)
May 12, 2020 24.09 24.29 24.09 24.26 11,880 +0.02(+0.10%)
May 11, 2020 24.22 24.26 24.14 24.24 15,169 +0.13(+0.53%)
May 08, 2020 24.05 24.15 24.05 24.11 8,059 +0.02(+0.07%)
May 07, 2020 24.03 24.11 24.03 24.09 13,252 +0.09(+0.39%)
May 06, 2020 23.98 24.08 23.95 24.00 18,783 -0.04(-0.19%)
May 05, 2020 23.96 24.07 23.96 24.04 3,744 +0.10(+0.41%)
May 04, 2020 23.94 23.99 23.92 23.94 399,200 -0.03(-0.11%)
May 01, 2020 23.84 23.98 23.84 23.97 13,655 +0.16(+0.66%)
Apr 30, 2020 23.95 23.95 23.76 23.81 9,880 +0.03(+0.11%)
Apr 29, 2020 23.76 23.93 23.71 23.79 27,777 -0.10(-0.40%)
Apr 28, 2020 23.99 24.03 23.86 23.88 27,800 -0.08(-0.32%)
Apr 27, 2020 23.98 24.04 23.91 23.96 17,609 -0.07(-0.30%)
Apr 24, 2020 23.99 24.03 23.87 24.03 63,584 -0.07(-0.28%)
Apr 23, 2020 24.12 24.19 24.02 24.10 10,367 -0.15(-0.63%)
Apr 22, 2020 24.42 24.42 24.22 24.25 6,739 +0.01(+0.03%)
Apr 21, 2020 24.31 24.36 24.24 24.24 7,008 -0.11(-0.46%)
Apr 20, 2020 24.37 24.42 24.29 24.36 6,431 -0.09(-0.37%)
Apr 17, 2020 24.34 24.45 24.32 24.45 5,046 +0.01(+0.03%)
Apr 16, 2020 24.30 24.45 24.30 24.44 33,630 +0.00(+0.00%)
Apr 15, 2020 24.48 24.51 24.41 24.44 17,794 +0.01(+0.04%)
Apr 14, 2020 24.40 24.47 24.38 24.43 20,635 +0.16(+0.64%)
Apr 13, 2020 24.27 24.38 24.25 24.27 53,441 -0.12(-0.51%)
Apr 09, 2020 24.15 24.41 24.15 24.40 49,678 +0.21(+0.88%)
Apr 08, 2020 24.21 24.23 24.14 24.18 15,897 +0.26(+1.10%)
Apr 07, 2020 23.88 23.97 23.88 23.92 4,262 +0.02(+0.09%)
Apr 06, 2020 23.93 23.93 23.81 23.90 10,104 +0.25(+1.04%)
Apr 03, 2020 23.66 23.69 23.57 23.65 5,382 +0.15(+0.65%)
Apr 02, 2020 23.36 23.60 23.36 23.50 8,255 -0.02(-0.10%)
Apr 01, 2020 24.46 24.46 23.40 23.53 52,409 -0.95(-3.89%)
Mar 31, 2020 24.52 24.62 24.48 24.48 16,125 -0.04(-0.18%)
Mar 30, 2020 24.48 24.83 24.48 24.52 102,651 -0.16(-0.64%)
Mar 27, 2020 24.52 24.80 24.52 24.68 7,527 +0.24(+0.97%)
Mar 26, 2020 24.06 24.61 24.06 24.44 42,116 +0.70(+2.97%)
Mar 25, 2020 22.70 23.74 22.67 23.74 43,394 +1.01(+4.42%)
Mar 24, 2020 21.82 22.74 21.75 22.73 116,351 +1.09(+5.02%)
Mar 23, 2020 21.90 21.93 21.63 21.65 32,186 -0.38(-1.74%)
Mar 20, 2020 22.30 22.32 21.70 22.03 41,232 -0.35(-1.55%)
Mar 19, 2020 22.91 23.62 22.33 22.38 89,283 -0.79(-3.42%)
Mar 18, 2020 23.02 23.63 23.02 23.17 89,161 -0.55(-2.34%)
Mar 17, 2020 23.32 24.01 23.32 23.72 21,090 +0.23(+1.00%)
Mar 16, 2020 23.36 24.13 23.28 23.49 73,646 -0.57(-2.37%)
Mar 13, 2020 23.52 24.38 23.43 24.06 213,353 +0.63(+2.68%)
Mar 12, 2020 24.64 24.70 23.43 23.43 81,557 -1.70(-6.75%)
Mar 11, 2020 25.67 25.67 25.08 25.13 29,004 -0.64(-2.49%)
Mar 10, 2020 25.86 26.00 25.68 25.77 51,136 -0.43(-1.63%)
Mar 09, 2020 26.19 26.24 26.10 26.19 47,684 +0.24(+0.93%)
Mar 06, 2020 25.97 26.06 25.95 25.95 5,617 -0.05(-0.19%)
Mar 05, 2020 25.93 26.01 25.93 26.00 9,941 +0.05(+0.19%)
Mar 04, 2020 25.99 26.06 25.91 25.95 23,028 -0.03(-0.10%)
Mar 03, 2020 25.95 26.08 25.92 25.98 25,393 -0.04(-0.17%)
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.