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 (%)
Apr 30, 2020 23.95 23.95 23.77 23.81 9,880 +0.03(+0.11%)
Apr 29, 2020 23.77 23.93 23.71 23.79 27,777 -0.10(-0.40%)
Apr 28, 2020 23.99 24.03 23.86 23.88 27,799 -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 63,583 -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 24.25 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 33,629 +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 20,634 +0.16(+0.64%)
Apr 13, 2020 24.27 24.38 24.25 24.27 53,440 -0.12(-0.51%)
Apr 09, 2020 24.15 24.41 24.15 24.40 49,677 +0.21(+0.88%)
Apr 08, 2020 24.21 24.23 24.14 24.18 15,896 +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 10,103 +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 52,408 -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 24.52 102,649 -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 42,115 +0.70(+2.97%)
Mar 25, 2020 22.70 23.74 22.67 23.74 43,393 +1.01(+4.42%)
Mar 24, 2020 21.82 22.74 21.76 22.73 116,348 +1.09(+5.02%)
Mar 23, 2020 21.91 21.93 21.63 21.65 32,185 -0.38(-1.74%)
Mar 20, 2020 22.30 22.32 21.70 22.03 41,231 -0.35(-1.55%)
Mar 19, 2020 22.91 23.62 22.33 22.38 89,281 -0.79(-3.42%)
Mar 18, 2020 23.02 23.63 23.02 23.17 89,159 -0.55(-2.34%)
Mar 17, 2020 23.32 24.01 23.32 23.72 21,089 +0.23(+1.00%)
Mar 16, 2020 23.36 24.13 23.28 23.49 73,645 -0.57(-2.37%)
Mar 13, 2020 23.53 24.38 23.43 24.06 213,348 +0.63(+2.68%)
Mar 12, 2020 24.64 24.70 23.43 23.43 81,555 -1.70(-6.75%)
Mar 11, 2020 25.67 25.67 25.08 25.13 29,003 -0.64(-2.49%)
Mar 10, 2020 25.86 26.00 25.68 25.77 51,135 -0.43(-1.63%)
Mar 09, 2020 26.20 26.24 26.11 26.20 47,683 +0.24(+0.93%)
Mar 06, 2020 25.97 26.06 25.96 25.96 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 25.96 23,027 -0.03(-0.10%)
Mar 03, 2020 25.95 26.08 25.92 25.98 25,392 -0.04(-0.17%)
Mar 02, 2020 26.01 26.09 25.98 26.03 108,063 +0.00(+0.00%)
Feb 28, 2020 26.20 26.20 26.01 26.02 29,485 -0.04(-0.16%)
Feb 27, 2020 26.06 26.13 26.04 26.07 24,877 +0.06(+0.22%)
Feb 26, 2020 26.12 26.12 25.99 26.01 83,328 +0.01(+0.03%)
Feb 25, 2020 26.01 26.03 25.93 26.00 10,083 +0.09(+0.34%)
Feb 24, 2020 26.00 26.00 25.90 25.91 83,897 +0.12(+0.48%)
Feb 21, 2020 25.74 25.83 25.72 25.79 11,141 +0.12(+0.47%)
Feb 20, 2020 25.73 25.73 25.63 25.67 16,496 +0.04(+0.17%)
Feb 19, 2020 25.59 25.64 25.56 25.62 15,538 -0.00(-0.02%)
Feb 18, 2020 25.67 25.67 25.59 25.63 20,630 +0.05(+0.21%)
Feb 14, 2020 25.56 25.60 25.55 25.57 5,852 +0.02(+0.09%)
Feb 13, 2020 25.53 25.57 25.53 25.55 20,268 -0.00(-0.02%)
Feb 12, 2020 25.56 25.56 25.51 25.56 7,609 +0.00(+0.02%)
Feb 11, 2020 25.56 25.56 25.51 25.55 13,619 +0.03(+0.14%)
Feb 10, 2020 25.56 25.56 25.50 25.52 6,163 -0.01(-0.03%)
Feb 07, 2020 25.48 25.56 25.45 25.52 28,360 +0.08(+0.31%)
Feb 06, 2020 25.48 25.48 25.41 25.44 9,757 -0.03(-0.10%)
Feb 05, 2020 25.45 25.51 25.45 25.47 16,840 +0.01(+0.05%)
Feb 04, 2020 25.52 25.53 25.45 25.46 14,833 -0.09(-0.36%)
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.