Xt Municipal Infrastructure Revenue Bond ETF (NY: RVNU )

26.02 -0.05 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 25.77 25.77 25.69 25.72 8,447 -0.02(-0.09%)
Aug 31, 2020 25.78 25.78 25.67 25.74 35,945 -0.05(-0.19%)
Aug 28, 2020 25.79 25.82 25.77 25.79 24,122 +0.01(+0.05%)
Aug 27, 2020 25.82 25.82 25.69 25.78 9,990 -0.05(-0.18%)
Aug 26, 2020 25.86 25.86 25.77 25.82 17,483 -0.02(-0.07%)
Aug 25, 2020 25.91 25.91 25.74 25.84 14,356 -0.09(-0.35%)
Aug 24, 2020 25.88 25.96 25.86 25.93 91,384 +0.04(+0.17%)
Aug 21, 2020 25.90 25.91 25.80 25.89 8,559 +0.09(+0.33%)
Aug 20, 2020 25.94 25.94 25.78 25.80 26,778 -0.12(-0.47%)
Aug 19, 2020 25.99 25.99 25.88 25.93 36,299 -0.04(-0.17%)
Aug 18, 2020 25.99 26.03 25.95 25.97 16,479 -0.05(-0.19%)
Aug 17, 2020 26.03 26.04 26.00 26.02 8,173 -0.02(-0.07%)
Aug 14, 2020 26.03 26.05 26.00 26.04 19,342 -0.02(-0.07%)
Aug 13, 2020 26.05 26.07 26.03 26.06 5,479 +0.02(+0.07%)
Aug 12, 2020 25.93 26.08 25.93 26.04 23,158 -0.06(-0.22%)
Aug 11, 2020 26.07 26.11 26.02 26.10 23,908 +0.06(+0.24%)
Aug 10, 2020 25.98 26.13 25.98 26.03 11,005 -0.02(-0.07%)
Aug 07, 2020 26.06 26.09 26.02 26.05 20,564 +0.05(+0.21%)
Aug 06, 2020 25.96 26.03 25.94 26.00 7,446 +0.05(+0.17%)
Aug 05, 2020 25.94 25.99 25.91 25.95 8,557 +0.05(+0.21%)
Aug 04, 2020 25.82 25.95 25.82 25.90 14,009 +0.04(+0.17%)
Aug 03, 2020 25.92 25.92 25.81 25.85 5,491 -0.03(-0.11%)
Jul 31, 2020 25.88 25.92 25.83 25.88 11,032 +0.06(+0.23%)
Jul 30, 2020 25.84 25.85 25.79 25.83 3,961 +0.04(+0.16%)
Jul 29, 2020 25.68 25.79 25.68 25.78 12,432 +0.01(+0.05%)
Jul 28, 2020 25.68 25.85 25.68 25.77 10,667 +0.07(+0.26%)
Jul 27, 2020 25.70 25.77 25.67 25.70 11,941 -0.09(-0.33%)
Jul 24, 2020 25.81 25.82 25.75 25.79 8,803 +0.04(+0.16%)
Jul 23, 2020 25.72 25.79 25.68 25.75 20,930 -0.01(-0.04%)
Jul 22, 2020 25.60 25.78 25.60 25.76 36,304 +0.15(+0.60%)
Jul 21, 2020 25.75 25.75 25.57 25.61 59,398 -0.11(-0.42%)
Jul 20, 2020 25.74 25.74 25.62 25.71 5,767 +0.05(+0.19%)
Jul 17, 2020 25.67 25.72 25.64 25.66 11,701 +0.05(+0.18%)
Jul 16, 2020 25.53 25.65 25.53 25.62 11,217 +0.08(+0.30%)
Jul 15, 2020 25.62 25.62 25.50 25.54 74,718 -0.01(-0.05%)
Jul 14, 2020 25.45 25.57 25.45 25.56 10,188 +0.00(+0.00%)
Jul 13, 2020 25.53 25.56 25.50 25.56 10,717 +0.03(+0.12%)
Jul 10, 2020 25.53 25.56 25.43 25.52 9,026 +0.08(+0.30%)
Jul 09, 2020 25.41 25.47 25.41 25.45 3,862 +0.06(+0.25%)
Jul 08, 2020 25.33 25.41 25.33 25.39 4,700 +0.04(+0.14%)
Jul 07, 2020 25.24 25.39 25.24 25.35 3,387 +0.09(+0.36%)
Jul 06, 2020 25.25 25.31 25.24 25.26 17,155 -0.08(-0.30%)
Jul 02, 2020 25.35 25.40 25.33 25.34 8,246 -0.01(-0.04%)
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.