Skip to main content

Xt Municipal Infrastructure Revenue Bond ETF (NY: RVNU )

25.73 +0.03 (+0.10%)
Streaming Delayed Price Updated: 1:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 25.63 25.74 25.62 25.70 6,821 +0.08(+0.33%)
Mar 26, 2024 25.75 25.75 25.62 25.62 11,025 -0.06(-0.23%)
Mar 25, 2024 25.82 25.82 25.62 25.68 41,502 -0.06(-0.25%)
Mar 22, 2024 25.79 25.79 25.66 25.74 19,744 +0.06(+0.22%)
Mar 21, 2024 25.71 25.72 25.63 25.69 12,475 +0.00(+0.02%)
Mar 20, 2024 25.66 25.72 25.66 25.68 5,991 -0.01(-0.05%)
Mar 19, 2024 25.77 25.77 25.66 25.70 5,944 +0.02(+0.08%)
Mar 18, 2024 25.69 25.72 25.66 25.68 11,063 -0.07(-0.28%)
Mar 15, 2024 25.80 25.80 25.61 25.75 9,427 -0.02(-0.09%)
Mar 14, 2024 25.74 25.77 25.70 25.77 30,856 -0.04(-0.16%)
Mar 13, 2024 25.75 25.85 25.66 25.81 13,683 +0.08(+0.31%)
Mar 12, 2024 25.85 25.85 25.69 25.73 14,376 -0.12(-0.46%)
Mar 11, 2024 25.85 26.04 25.74 25.85 14,031 +0.07(+0.25%)
Mar 08, 2024 25.85 25.85 25.72 25.79 9,798 +0.01(+0.04%)
Mar 07, 2024 25.80 25.80 25.68 25.77 8,877 +0.03(+0.13%)
Mar 06, 2024 25.73 25.75 25.67 25.74 6,984 +0.02(+0.08%)
Mar 05, 2024 25.82 25.82 25.68 25.72 10,267 +0.14(+0.55%)
Mar 04, 2024 25.58 25.68 25.58 25.58 10,730 -0.11(-0.43%)
Mar 01, 2024 25.63 25.71 25.55 25.69 14,297 +0.06(+0.22%)
Feb 29, 2024 25.66 25.66 25.58 25.63 11,834 +0.01(+0.02%)
Feb 28, 2024 25.65 25.69 25.60 25.63 24,341 -0.04(-0.17%)
Feb 27, 2024 25.59 25.70 25.59 25.67 47,741 +0.07(+0.27%)
Feb 26, 2024 25.64 25.64 25.57 25.60 8,593 -0.03(-0.14%)
Feb 23, 2024 25.60 25.65 25.60 25.64 6,342 +0.03(+0.11%)
Feb 22, 2024 25.68 25.68 25.55 25.61 18,710 +0.03(+0.12%)
Feb 21, 2024 25.69 25.69 25.54 25.58 9,223 -0.03(-0.10%)
Feb 20, 2024 25.60 25.76 25.57 25.60 112,715 +0.03(+0.12%)
Feb 16, 2024 25.54 25.59 25.52 25.57 10,691 +0.02(+0.08%)
Feb 15, 2024 25.55 25.64 25.49 25.55 14,630 +0.01(+0.04%)
Feb 14, 2024 25.55 25.55 25.48 25.54 5,552 +0.06(+0.24%)
Feb 13, 2024 25.49 25.54 25.41 25.48 25,717 -0.02(-0.08%)
Feb 12, 2024 25.57 25.58 25.50 25.50 11,440 -0.01(-0.02%)
Feb 09, 2024 25.54 25.57 25.47 25.51 8,557 +0.11(+0.45%)
Feb 08, 2024 25.50 25.57 25.38 25.39 18,460 -0.06(-0.24%)
Feb 07, 2024 25.49 25.57 25.43 25.45 23,679 -0.04(-0.16%)
Feb 06, 2024 25.46 25.49 25.38 25.49 25,237 +0.10(+0.39%)
Feb 05, 2024 25.52 25.55 25.39 25.39 7,711 -0.21(-0.82%)
Feb 02, 2024 25.64 25.64 25.52 25.60 6,578 -0.18(-0.69%)
Feb 01, 2024 25.68 25.81 25.65 25.78 14,254 +0.22(+0.86%)
Jan 31, 2024 25.49 25.61 25.49 25.56 12,196 +0.17(+0.67%)
Jan 30, 2024 25.34 25.45 25.31 25.39 8,338 +0.04(+0.16%)
Jan 29, 2024 25.33 25.37 25.22 25.35 12,231 +0.09(+0.35%)
Jan 26, 2024 25.31 25.31 25.16 25.26 12,992 +0.02(+0.08%)
Jan 25, 2024 25.28 25.28 25.17 25.24 29,188 +0.10(+0.40%)
Jan 24, 2024 25.19 25.19 25.12 25.14 9,216 -0.02(-0.08%)
Jan 23, 2024 25.17 25.19 25.13 25.16 12,139 -0.02(-0.08%)
Jan 22, 2024 25.18 25.18 25.12 25.18 18,588 +0.16(+0.64%)
Jan 19, 2024 25.26 25.26 25.02 25.02 39,129 -0.22(-0.87%)
Jan 18, 2024 25.35 25.35 25.23 25.24 26,829 -0.10(-0.41%)
Jan 17, 2024 25.45 25.45 25.33 25.35 24,039 -0.08(-0.33%)
Jan 16, 2024 25.44 25.48 25.39 25.43 25,026 -0.12(-0.47%)
Jan 12, 2024 25.58 25.58 25.47 25.55 8,726 +0.05(+0.20%)
Jan 11, 2024 25.49 25.55 25.47 25.50 27,479 -0.01(-0.02%)
Jan 10, 2024 25.54 25.55 25.49 25.51 10,938 -0.03(-0.12%)
Jan 09, 2024 25.54 25.56 25.48 25.54 6,070 -0.01(-0.06%)
Jan 08, 2024 25.47 25.59 25.44 25.55 7,634 +0.09(+0.37%)
Jan 05, 2024 25.45 25.51 25.42 25.46 8,407 -0.07(-0.29%)
Jan 04, 2024 25.44 25.53 25.41 25.53 21,559 -0.01(-0.04%)
Jan 03, 2024 25.46 25.54 25.43 25.54 101,485 +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.