Xt Municipal Infrastructure Revenue Bond ETF (NY: RVNU )

26.02 -0.05 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 22.79 22.79 22.79 0 +0.13(+0.58%)
Dec 28, 2017 22.65 22.66 22.61 22.65 7,083 -0.04(-0.18%)
Dec 27, 2017 22.53 22.70 22.53 22.69 11,432 +0.19(+0.83%)
Dec 26, 2017 22.48 22.72 22.48 22.51 4,588 -0.02(-0.08%)
Dec 22, 2017 22.55 22.59 22.48 22.53 5,810 -0.03(-0.12%)
Dec 21, 2017 22.53 22.56 22.52 22.55 5,647 +0.09(+0.41%)
Dec 20, 2017 22.60 22.63 22.46 22.46 7,132 -0.15(-0.67%)
Dec 19, 2017 22.62 22.66 22.61 22.61 5,063 -0.06(-0.28%)
Dec 18, 2017 22.70 22.70 22.67 22.67 1,415 +0.03(+0.13%)
Dec 15, 2017 22.64 22.64 22.64 22.64 740 -0.02(-0.11%)
Dec 14, 2017 22.64 22.67 22.59 22.67 11,889 +0.06(+0.26%)
Dec 13, 2017 22.52 22.65 22.52 22.61 9,648 +0.04(+0.16%)
Dec 12, 2017 22.61 22.61 22.56 22.57 4,819 +0.06(+0.25%)
Dec 11, 2017 22.63 22.64 22.52 22.52 4,867 -0.20(-0.89%)
Dec 08, 2017 22.75 22.76 22.65 22.72 17,110 -0.05(-0.22%)
Dec 07, 2017 22.80 22.80 22.77 22.77 4,383 +0.00(+0.02%)
Dec 06, 2017 22.68 22.77 22.66 22.77 10,704 +0.15(+0.68%)
Dec 05, 2017 22.73 22.73 22.47 22.61 5,013 +0.16(+0.72%)
Dec 04, 2017 22.66 22.66 22.43 22.45 1,312 +0.04(+0.19%)
Dec 01, 2017 22.44 22.47 22.35 22.41 15,623 +0.10(+0.44%)
Nov 30, 2017 22.29 22.31 22.26 22.31 19,540 -0.04(-0.19%)
Nov 29, 2017 22.44 22.44 22.21 22.35 13,328 -0.06(-0.28%)
Nov 28, 2017 22.43 22.43 22.36 22.42 1,727 +0.02(+0.09%)
Nov 27, 2017 22.35 22.42 22.35 22.40 2,091 -0.12(-0.52%)
Nov 24, 2017 22.42 22.51 22.42 22.51 2,400 +0.11(+0.48%)
Nov 22, 2017 22.47 22.47 22.39 22.40 3,445 -0.04(-0.18%)
Nov 21, 2017 22.46 22.52 22.41 22.44 29,273 -0.04(-0.19%)
Nov 20, 2017 22.60 22.60 22.45 22.49 8,753 +0.02(+0.09%)
Nov 17, 2017 22.71 22.71 22.45 22.47 9,109 -0.03(-0.13%)
Nov 16, 2017 22.53 22.61 22.46 22.50 17,890 -0.04(-0.16%)
Nov 15, 2017 22.52 22.60 22.52 22.53 4,190 -0.01(-0.05%)
Nov 14, 2017 22.53 22.58 22.53 22.54 5,720 -0.03(-0.15%)
Nov 13, 2017 22.56 22.58 22.54 22.58 3,178 +0.05(+0.24%)
Nov 10, 2017 22.59 22.60 22.52 22.52 3,347 -0.09(-0.39%)
Nov 09, 2017 22.64 22.64 22.61 22.61 2,518 +0.01(+0.04%)
Nov 08, 2017 22.55 22.60 22.52 22.60 4,898 +0.08(+0.36%)
Nov 07, 2017 22.52 22.58 22.48 22.52 4,663 +0.05(+0.23%)
Nov 06, 2017 22.52 22.52 22.42 22.47 19,714 +0.04(+0.19%)
Nov 03, 2017 22.48 22.48 22.41 22.43 1,924 +0.01(+0.02%)
Nov 02, 2017 22.35 22.43 22.32 22.42 9,792 +0.09(+0.39%)
Nov 01, 2017 22.40 22.40 22.34 22.34 8,650 -0.04(-0.19%)
Oct 31, 2017 22.37 22.40 22.35 22.38 3,233 +0.01(+0.03%)
Oct 30, 2017 22.67 22.35 22.37 13,802 +0.01(+0.03%)
Oct 27, 2017 22.36 22.37 22.34 22.37 1,444 -0.02(-0.10%)
Oct 26, 2017 22.43 22.43 22.33 22.39 3,361 -0.03(-0.15%)
Oct 25, 2017 22.45 22.45 22.40 22.42 5,670 -0.09(-0.41%)
Oct 23, 2017 22.52 22.52 22.52 125 -0.01(-0.04%)
Oct 20, 2017 22.51 22.51 22.43 22.52 6,559 +0.02(+0.10%)
Oct 19, 2017 22.55 22.57 22.50 22.50 8,801 +0.02(+0.09%)
Oct 18, 2017 22.61 22.61 22.41 22.48 29,349 -0.07(-0.29%)
Oct 17, 2017 22.58 22.58 22.48 22.55 14,065 +0.03(+0.15%)
Oct 16, 2017 22.57 22.63 22.42 22.52 16,305 +0.02(+0.07%)
Oct 13, 2017 22.51 22.51 22.43 22.50 10,674 +0.04(+0.20%)
Oct 12, 2017 22.46 22.46 22.39 22.45 27,637 +0.06(+0.29%)
Oct 11, 2017 22.40 22.43 22.39 22.39 10,196 +0.04(+0.19%)
Oct 10, 2017 22.22 22.36 22.22 22.35 3,007 +0.04(+0.18%)
Oct 09, 2017 22.26 22.42 22.24 22.31 25,829 -0.02(-0.08%)
Oct 06, 2017 22.23 22.33 22.23 22.33 4,553 -0.02(-0.10%)
Oct 05, 2017 22.32 22.35 22.20 22.35 4,175 +0.01(+0.06%)
Oct 04, 2017 22.23 22.36 22.23 22.34 7,473 -0.02(-0.07%)
Oct 03, 2017 22.30 22.35 22.26 22.35 3,917 +0.11(+0.52%)
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.