Xt Municipal Infrastructure Revenue Bond ETF (NY: RVNU )

26.02 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 25.01 25.01 24.95 24.96 55,804 -0.02(-0.09%)
Dec 30, 2019 25.13 25.13 24.95 24.98 7,486 +0.02(+0.09%)
Dec 27, 2019 24.91 24.96 24.91 24.96 4,847 -0.01(-0.04%)
Dec 26, 2019 24.95 24.97 24.92 24.97 12,228 +0.02(+0.10%)
Dec 24, 2019 24.97 24.97 24.94 24.95 1,014 +0.03(+0.11%)
Dec 23, 2019 24.94 24.95 24.89 24.92 32,574 +0.03(+0.12%)
Dec 20, 2019 24.95 24.95 24.89 24.89 3,607 -0.03(-0.12%)
Dec 19, 2019 24.94 24.95 24.91 24.92 6,444 -0.04(-0.16%)
Dec 18, 2019 25.01 25.01 24.93 24.96 10,701 +0.01(+0.04%)
Dec 17, 2019 24.92 24.97 24.90 24.95 7,124 +0.01(+0.05%)
Dec 16, 2019 24.97 24.98 24.94 24.94 6,275 +0.02(+0.09%)
Dec 13, 2019 24.91 24.96 24.89 24.92 4,977 +0.04(+0.16%)
Dec 12, 2019 25.00 25.00 24.88 24.88 19,428 -0.05(-0.21%)
Dec 11, 2019 24.99 24.99 24.90 24.93 5,995 +0.05(+0.19%)
Dec 10, 2019 24.89 24.91 24.88 24.88 9,400 +0.00(+0.02%)
Dec 09, 2019 24.88 24.92 24.86 24.88 12,691 +0.01(+0.04%)
Dec 06, 2019 24.90 24.90 24.83 24.87 6,673 -0.01(-0.04%)
Dec 05, 2019 24.83 24.91 24.83 24.88 8,075 -0.02(-0.07%)
Dec 04, 2019 24.91 24.92 24.87 24.89 11,324 +0.01(+0.05%)
Dec 03, 2019 24.88 24.90 24.85 24.88 13,252 +0.07(+0.26%)
Dec 02, 2019 24.96 24.96 24.78 24.82 8,767 -0.04(-0.16%)
Nov 29, 2019 24.84 24.86 24.84 24.86 3,173 +0.00(+0.02%)
Nov 27, 2019 24.84 24.87 24.83 24.85 5,667 +0.01(+0.04%)
Nov 26, 2019 24.87 24.89 24.83 24.84 20,868 +0.03(+0.11%)
Nov 25, 2019 24.85 24.85 24.80 24.82 59,322 +0.02(+0.09%)
Nov 22, 2019 24.77 24.80 24.77 24.79 1,700 +0.02(+0.10%)
Nov 21, 2019 24.78 24.78 24.76 24.77 2,755 +0.03(+0.14%)
Nov 20, 2019 24.74 24.74 24.70 24.74 15,763 +0.05(+0.21%)
Nov 19, 2019 24.70 24.72 24.67 24.68 11,545 +0.02(+0.07%)
Nov 18, 2019 24.67 24.68 24.66 24.67 6,684 -0.03(-0.14%)
Nov 15, 2019 24.74 24.74 24.66 24.70 5,894 +0.01(+0.05%)
Nov 14, 2019 24.61 24.70 24.61 24.69 12,287 +0.05(+0.20%)
Nov 13, 2019 24.64 24.65 24.61 24.64 11,721 +0.06(+0.25%)
Nov 12, 2019 24.61 24.61 24.55 24.58 8,776 -0.02(-0.09%)
Nov 11, 2019 24.60 24.61 24.56 24.60 7,473 +0.01(+0.05%)
Nov 08, 2019 24.65 24.66 24.54 24.59 11,901 -0.06(-0.23%)
Nov 07, 2019 24.65 24.70 24.63 24.64 16,933 -0.05(-0.20%)
Nov 06, 2019 24.81 24.81 24.68 24.69 17,628 +0.01(+0.04%)
Nov 05, 2019 24.75 24.75 24.67 24.68 33,505 -0.09(-0.38%)
Nov 04, 2019 24.71 24.80 24.70 24.78 13,507 -0.03(-0.14%)
Nov 01, 2019 24.89 24.89 24.79 24.81 18,136 -0.02(-0.10%)
Oct 31, 2019 24.80 24.84 24.79 24.84 8,866 +0.15(+0.61%)
Oct 30, 2019 24.66 24.69 24.65 24.69 6,726 +0.00(+0.00%)
Oct 29, 2019 24.70 24.70 24.65 24.68 7,805 -0.01(-0.02%)
Oct 28, 2019 24.69 24.70 24.66 24.69 11,760 +0.01(+0.05%)
Oct 25, 2019 24.71 24.71 24.67 24.68 4,884 -0.02(-0.09%)
Oct 24, 2019 24.71 24.71 24.69 24.70 9,411 -0.00(-0.02%)
Oct 23, 2019 24.71 24.71 24.70 24.70 10,187 +0.02(+0.07%)
Oct 22, 2019 24.71 24.72 24.67 24.69 3,269 -0.03(-0.12%)
Oct 21, 2019 24.73 24.75 24.70 24.72 3,163 -0.04(-0.16%)
Oct 18, 2019 24.77 24.77 24.72 24.76 13,062 -0.03(-0.11%)
Oct 17, 2019 24.76 24.81 24.75 24.78 5,300 -0.04(-0.14%)
Oct 16, 2019 24.87 24.87 24.78 24.82 129,244 -0.03(-0.14%)
Oct 15, 2019 24.88 24.90 24.85 24.85 5,895 -0.04(-0.17%)
Oct 14, 2019 24.95 24.95 24.84 24.89 14,427 +0.08(+0.32%)
Oct 11, 2019 24.95 24.95 24.80 24.81 77,239 -0.16(-0.65%)
Oct 10, 2019 25.01 25.01 24.98 24.98 40,635 -0.03(-0.12%)
Oct 09, 2019 25.06 25.06 24.98 25.01 20,310 -0.02(-0.07%)
Oct 08, 2019 24.98 25.03 24.98 25.02 98,546 +0.05(+0.21%)
Oct 07, 2019 24.97 25.00 24.94 24.97 6,910 +0.00(+0.02%)
Oct 04, 2019 24.93 24.97 24.93 24.97 17,378 +0.01(+0.04%)
Oct 03, 2019 24.95 24.96 24.90 24.96 10,021 +0.09(+0.35%)
Oct 02, 2019 24.84 24.90 24.84 24.87 7,025 +0.08(+0.32%)
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.