Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xt Municipal Infrastructure Revenue Bond ETF (NY: RVNU )

25.54 +0.20 (+0.79%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 19.02 19.02 19.02 19.02 0 -0.04(-0.20%)
May 28, 2014 19.15 19.05 19.05 19.05 3,943 +0.04(+0.20%)
May 27, 2014 19.09 19.09 19.01 19.02 9,070 +0.02(+0.08%)
May 22, 2014 19.08 19.00 19.00 19.00 920 -0.06(-0.31%)
May 21, 2014 19.07 19.07 19.06 19.06 788 +0.04(+0.19%)
May 20, 2014 19.02 19.09 19.02 19.02 967 -0.12(-0.63%)
May 19, 2014 19.13 19.15 19.13 19.15 2,464 +0.02(+0.08%)
May 16, 2014 19.14 19.15 19.12 19.13 953 +0.06(+0.31%)
May 15, 2014 19.07 19.07 19.07 19.07 98 +0.00(+0.00%)
May 14, 2014 19.09 19.09 18.94 19.07 19,108 +0.10(+0.54%)
May 13, 2014 18.86 18.98 18.86 18.97 2,316 +0.06(+0.34%)
May 12, 2014 18.77 18.90 18.77 18.90 3,570 +0.07(+0.38%)
May 09, 2014 18.95 18.95 18.77 18.83 8,209 +0.06(+0.30%)
May 08, 2014 18.73 18.83 18.73 18.77 19,527 -0.01(-0.04%)
May 07, 2014 18.83 18.83 18.78 18.78 3,812 +0.05(+0.28%)
May 06, 2014 18.74 18.76 18.71 18.73 6,878 +0.05(+0.27%)
May 05, 2014 18.73 18.73 18.67 18.68 3,026 -0.03(-0.15%)
May 02, 2014 18.71 18.71 18.70 18.70 2,366 -0.04(-0.20%)
May 01, 2014 18.71 18.75 18.70 18.74 2,366 +0.05(+0.29%)
Apr 30, 2014 18.59 18.73 18.59 18.69 12,788 +0.05(+0.24%)
Apr 29, 2014 18.64 18.64 18.64 18.64 1,450 -0.10(-0.52%)
Apr 28, 2014 18.70 18.74 18.70 18.74 1,090 +0.01(+0.08%)
Apr 25, 2014 18.73 18.73 18.73 18.73 141 +0.05(+0.29%)
Apr 24, 2014 18.70 18.70 18.67 18.67 528 +0.01(+0.08%)
Apr 23, 2014 18.68 18.69 18.50 18.66 6,328 +0.01(+0.07%)
Apr 21, 2014 18.65 18.65 18.65 18.65 791 +0.02(+0.13%)
Apr 17, 2014 18.64 18.62 18.62 18.62 3,296 +0.02(+0.09%)
Apr 16, 2014 18.61 18.61 18.61 18.61 487 -0.02(-0.08%)
Apr 15, 2014 18.62 18.62 18.62 18.62 130 +0.00(+0.00%)
Apr 14, 2014 18.61 18.62 18.61 18.62 791 +0.21(+1.16%)
Apr 10, 2014 18.41 18.41 18.41 18.41 0 +0.08(+0.46%)
Apr 09, 2014 18.37 18.37 18.32 18.32 746 -0.05(-0.25%)
Apr 08, 2014 18.37 18.37 18.37 18.37 61 +0.00(+0.00%)
Apr 04, 2014 18.35 18.37 18.37 18.37 6,592 +0.06(+0.35%)
Apr 02, 2014 18.30 18.31 18.31 18.31 131 +0.08(+0.42%)
Mar 31, 2014 18.29 18.23 18.23 18.23 7,404 +0.00(+0.02%)
Mar 28, 2014 18.23 18.23 18.23 18.23 158 +0.03(+0.17%)
Mar 24, 2014 18.28 18.20 18.20 18.20 1,983 +0.02(+0.08%)
Mar 21, 2014 18.18 18.18 18.18 18.18 1,322 +0.03(+0.17%)
Mar 20, 2014 18.10 18.15 18.10 18.15 2,644 -0.11(-0.62%)
Mar 18, 2014 18.26 18.26 18.26 18.26 0 +0.11(+0.62%)
Mar 17, 2014 18.33 18.33 18.15 18.15 539 -0.08(-0.41%)
Mar 14, 2014 18.23 18.23 18.23 18.23 1,322 +0.02(+0.12%)
Mar 13, 2014 18.21 18.21 18.20 18.20 6,611 +0.10(+0.54%)
Mar 11, 2014 18.10 18.10 18.10 18.10 3,305 -0.01(-0.04%)
Mar 10, 2014 17.98 18.11 17.98 18.11 10,713 -0.01(-0.04%)
Mar 06, 2014 18.13 18.12 18.12 18.12 2,776 +0.09(+0.50%)
Mar 05, 2014 18.18 18.20 18.03 18.03 6,216 -0.30(-1.63%)
Mar 04, 2014 18.27 18.33 18.33 18.33 19 +0.05(+0.29%)
Feb 28, 2014 18.23 18.27 18.27 18.27 1,989 +0.04(+0.23%)
Feb 27, 2014 18.23 18.23 18.23 18.23 12,783 +0.07(+0.37%)
Feb 26, 2014 18.11 18.17 18.11 18.17 3,314 +0.10(+0.54%)
Feb 25, 2014 18.07 18.07 18.07 18.07 1,326 -0.01(-0.04%)
Feb 24, 2014 18.07 18.07 18.07 18.07 265 +0.00(+0.00%)
Feb 21, 2014 18.07 18.08 18.07 18.07 4,111 +0.00(+0.00%)
Feb 20, 2014 18.06 18.07 18.06 18.07 14,322 +0.02(+0.13%)
Feb 18, 2014 17.98 18.05 18.05 18.05 265 +0.13(+0.72%)
Feb 14, 2014 17.92 17.92 17.92 17.92 928 -0.00(-0.03%)
Feb 11, 2014 17.93 17.93 17.93 17.93 0 +0.00(+0.00%)
Feb 10, 2014 17.93 17.93 17.93 17.93 98 +0.00(+0.00%)
Feb 07, 2014 18.03 18.03 17.93 17.93 1,933 -0.03(-0.18%)
Feb 06, 2014 17.96 17.96 17.96 17.96 39 +0.00(+0.00%)
Feb 05, 2014 18.03 18.03 17.96 17.96 2,493 -0.06(-0.31%)
Feb 04, 2014 18.01 18.02 17.92 18.02 8,848 +0.09(+0.53%)
Feb 03, 2014 17.92 17.92 17.92 17.92 265 +0.02(+0.13%)
Jan 31, 2014 17.90 17.90 17.90 17.90 1,774 +0.01(+0.04%)
Jan 30, 2014 17.90 17.90 17.89 17.89 4,389 -0.08(-0.43%)
Jan 29, 2014 17.98 17.98 17.90 17.97 17,157 -0.03(-0.15%)
Jan 28, 2014 17.98 18.00 17.98 18.00 5,865 +0.07(+0.38%)
Jan 27, 2014 17.94 17.94 17.93 17.93 3,995 +0.04(+0.21%)
Jan 24, 2014 17.93 17.93 17.89 17.89 1,963 -0.02(-0.13%)
Jan 23, 2014 17.92 17.92 17.92 17.92 2,049 +0.08(+0.46%)
Jan 22, 2014 17.84 17.85 17.80 17.83 18,221 +0.00(+0.02%)
Jan 21, 2014 17.78 17.83 17.78 17.83 1,928 +0.07(+0.40%)
Jan 17, 2014 17.76 17.76 17.76 17.76 399 +0.06(+0.34%)
Jan 16, 2014 17.73 17.73 17.70 17.70 1,862 -0.01(-0.04%)
Jan 15, 2014 17.71 17.71 17.67 17.71 12,103 +0.07(+0.38%)
Jan 10, 2014 17.59 17.64 17.64 17.64 24,207 +0.16(+0.90%)
Jan 09, 2014 17.48 17.48 17.48 17.48 1,463 +0.02(+0.09%)
Jan 08, 2014 17.47 17.47 17.47 17.47 1,582 +0.02(+0.13%)
Jan 07, 2014 17.47 17.47 17.44 17.44 4,406 +0.04(+0.22%)
Jan 06, 2014 17.40 17.41 17.40 17.41 723 +0.02(+0.09%)
Jan 03, 2014 17.40 17.40 17.39 17.39 1,545 +0.00(+0.00%)
Jan 02, 2014 17.43 17.43 17.39 17.39 1,117 -0.08(-0.47%)
Dec 31, 2013 17.47 17.47 17.47 17.47 0 +0.00(+0.00%)
Dec 30, 2013 17.40 17.48 17.40 17.47 3,290 +0.11(+0.61%)
Dec 26, 2013 17.38 17.37 17.37 17.37 1,463 +0.05(+0.30%)
Dec 23, 2013 17.32 17.32 17.32 17.32 933 +0.04(+0.22%)
Dec 19, 2013 17.28 17.28 17.28 17.28 0 -0.06(-0.35%)
Dec 18, 2013 17.42 17.43 17.29 17.34 6,336 -0.06(-0.34%)
Dec 17, 2013 17.40 17.40 17.40 17.40 1,334 +0.00(+0.00%)
Dec 16, 2013 17.40 17.40 17.40 17.40 86 +0.00(+0.00%)
Dec 13, 2013 17.39 17.40 17.37 17.40 1,607 +0.06(+0.35%)
Dec 12, 2013 17.39 17.41 17.34 17.34 1,200 -0.00(-0.01%)
Dec 11, 2013 17.34 17.34 17.34 17.34 133 +0.02(+0.14%)
Dec 10, 2013 17.32 17.32 17.28 17.32 6,311 +0.02(+0.09%)
Dec 09, 2013 17.32 17.32 17.30 17.30 349 +0.05(+0.30%)
Dec 06, 2013 17.27 17.27 17.23 17.25 3,660 -0.07(-0.43%)
Dec 04, 2013 17.34 17.32 17.32 17.32 7,737 -0.04(-0.26%)
Dec 02, 2013 17.37 17.37 17.37 17.37 0 -0.07(-0.39%)
Nov 27, 2013 17.44 17.44 17.44 17.44 6,021 +0.02(+0.11%)
Nov 25, 2013 17.37 17.42 17.42 17.42 4,281 +0.10(+0.58%)
Nov 22, 2013 17.32 17.32 17.32 17.32 673 -0.07(-0.39%)
Nov 21, 2013 17.41 17.41 17.38 17.38 8,028 -0.03(-0.15%)
Nov 20, 2013 17.49 17.49 17.41 17.41 7,680 -0.03(-0.15%)
Nov 19, 2013 17.43 17.44 17.41 17.44 12,176 +0.02(+0.09%)
Nov 18, 2013 17.39 17.44 17.39 17.42 10,892 +0.01(+0.09%)
Nov 15, 2013 17.41 17.41 17.40 17.41 3,278 +0.05(+0.30%)
Nov 14, 2013 17.34 17.44 17.34 17.35 42,722 +0.02(+0.13%)
Nov 12, 2013 17.35 17.35 17.32 17.33 16,592 +0.01(+0.04%)
Nov 11, 2013 17.43 17.43 17.31 17.32 15,030 -0.03(-0.17%)
Nov 08, 2013 17.35 17.35 17.34 17.35 9,741 -0.10(-0.56%)
Nov 07, 2013 17.41 17.52 17.40 17.45 16,190 +0.07(+0.43%)
Nov 06, 2013 17.38 17.39 17.36 17.38 16,988 -0.04(-0.21%)
Nov 05, 2013 17.49 17.49 17.41 17.41 7,578 -0.11(-0.64%)
Nov 04, 2013 17.53 17.54 17.52 17.53 45,184 -0.02(-0.13%)
Nov 01, 2013 17.56 17.58 17.48 17.55 20,823 +0.04(+0.24%)
Oct 31, 2013 17.52 17.52 17.50 17.51 4,698 +0.04(+0.21%)
Oct 30, 2013 17.47 17.47 17.47 17.47 1,342 +0.00(+0.00%)
Oct 29, 2013 17.50 17.50 17.47 17.47 2,684 +0.01(+0.04%)
Oct 28, 2013 17.44 17.46 17.35 17.46 23,417 +0.07(+0.39%)
Oct 25, 2013 17.42 17.42 17.36 17.39 5,585 +0.13(+0.78%)
Oct 24, 2013 17.13 17.33 17.01 17.26 69,839 +0.32(+1.89%)
Oct 23, 2013 17.00 17.00 16.94 16.94 4,161 -0.02(-0.13%)
Oct 22, 2013 16.98 16.98 16.95 16.96 2,819 +0.09(+0.53%)
Oct 21, 2013 16.87 16.87 16.87 16.87 402 +0.02(+0.13%)
Oct 18, 2013 16.90 16.90 16.85 16.85 2,416 +0.00(+0.00%)
Oct 17, 2013 16.82 16.85 16.82 16.85 671 -0.08(-0.48%)
Oct 16, 2013 16.92 16.98 16.81 16.93 16,109 -0.02(-0.13%)
Oct 15, 2013 17.00 17.00 16.89 16.95 2,013 +0.08(+0.49%)
Oct 14, 2013 16.92 16.92 16.84 16.87 4,966 -0.07(-0.40%)
Oct 11, 2013 16.83 16.96 16.83 16.94 11,007 +0.07(+0.40%)
Oct 10, 2013 16.76 16.87 16.76 16.87 1,503 -0.06(-0.35%)
Oct 09, 2013 16.94 16.94 16.93 16.93 4,564 -0.04(-0.22%)
Oct 08, 2013 16.97 16.97 16.97 16.97 671 +0.01(+0.09%)
Oct 04, 2013 16.95 16.95 16.95 16.95 402 +0.02(+0.13%)
Oct 02, 2013 16.95 16.93 16.93 16.93 101,620 +0.05(+0.31%)
Oct 01, 2013 16.98 16.98 16.88 16.88 2,684 -0.16(-0.96%)
Sep 27, 2013 16.71 17.08 16.71 17.04 1,077 +0.04(+0.26%)
Sep 26, 2013 16.57 17.08 16.57 17.00 145,696 +0.48(+2.88%)
Sep 25, 2013 16.53 16.53 16.52 16.52 3,332 +0.01(+0.09%)
Sep 24, 2013 16.61 16.61 16.48 16.51 11,445 -0.07(-0.40%)
Sep 23, 2013 16.55 16.58 16.55 16.58 3,514 -0.04(-0.22%)
Sep 20, 2013 16.64 16.64 16.61 16.61 673 +0.09(+0.54%)
Sep 19, 2013 16.52 16.58 16.52 16.52 4,847 +0.13(+0.82%)
Sep 18, 2013 16.39 16.39 16.39 16.39 1,750 +0.08(+0.49%)
Sep 17, 2013 16.32 16.32 16.25 16.31 3,837 -0.04(-0.26%)
Sep 16, 2013 16.26 16.41 16.26 16.35 2,827 +0.11(+0.69%)
Sep 13, 2013 16.29 16.35 16.20 16.24 16,427 +0.24(+1.48%)
Sep 12, 2013 16.09 16.09 16.00 16.00 3,231 +0.05(+0.33%)
Sep 11, 2013 16.11 16.11 15.94 15.95 32,317 +0.06(+0.37%)
Sep 10, 2013 16.09 16.09 15.89 15.89 33,663 -0.04(-0.23%)
Sep 09, 2013 16.00 16.00 15.92 15.93 16,966 +0.02(+0.14%)
Sep 06, 2013 15.87 16.04 15.87 15.91 17,370 +0.07(+0.47%)
Sep 05, 2013 16.00 16.00 15.83 15.83 19,121 -0.13(-0.84%)
Sep 04, 2013 16.14 16.26 15.97 15.97 13,465 -0.10(-0.60%)
Sep 03, 2013 16.06 16.10 16.06 16.06 2,558 -0.07(-0.46%)
Aug 30, 2013 16.28 16.32 16.14 16.14 12,225 +0.07(+0.46%)
Aug 28, 2013 16.54 16.06 16.06 16.06 4,187 +0.10(+0.65%)
Aug 27, 2013 15.95 15.96 15.95 15.96 3,107 -0.18(-1.10%)
Aug 26, 2013 16.14 16.14 16.14 16.14 1,485 -0.11(-0.68%)
Aug 23, 2013 16.25 16.25 16.25 16.25 270 +0.10(+0.60%)
Aug 22, 2013 16.32 16.32 16.15 16.15 540 +0.20(+1.25%)
Aug 21, 2013 16.00 16.00 15.95 15.95 23,842 -0.09(-0.55%)
Aug 20, 2013 16.31 16.31 16.04 16.04 3,818 -0.32(-1.95%)
Aug 19, 2013 16.36 16.36 16.36 16.36 270 +0.07(+0.46%)
Aug 16, 2013 16.29 16.29 16.28 16.28 607 -0.02(-0.14%)
Aug 15, 2013 16.54 16.31 16.31 16.31 15,535 -0.50(-2.95%)
Aug 09, 2013 16.80 16.80 16.80 16.80 0 -0.07(-0.44%)
Aug 08, 2013 16.88 16.88 16.88 16.88 135 +0.14(+0.84%)
Aug 05, 2013 16.74 16.74 16.74 16.74 270 -0.13(-0.75%)
Aug 01, 2013 16.86 16.86 16.86 16.86 810 -0.18(-1.04%)
Jul 29, 2013 17.04 17.04 17.04 17.04 405 +0.22(+1.32%)
Jul 26, 2013 16.73 16.82 16.73 16.82 1,485 +0.13(+0.75%)
Jul 25, 2013 16.69 16.69 16.69 16.69 135 +0.00(+0.00%)
Jul 24, 2013 16.79 16.86 16.69 16.69 3,125 -0.19(-1.10%)
Jul 23, 2013 16.88 16.88 16.88 16.88 135 -0.18(-1.05%)
Jul 18, 2013 17.06 17.06 17.06 17.06 0 +0.09(+0.53%)
Jul 17, 2013 17.06 17.06 16.97 16.97 753 -0.11(-0.65%)
Jul 15, 2013 17.08 17.08 17.08 17.08 0 +0.01(+0.09%)
Jul 09, 2013 17.20 17.06 17.06 17.06 540 -0.18(-1.03%)
Jul 02, 2013 17.24 17.24 17.24 17.24 0 +0.07(+0.39%)
Jul 01, 2013 17.17 17.17 17.17 17.17 1,485 -0.07(-0.43%)
Jun 28, 2013 17.30 17.30 17.25 17.25 2,431 +0.19(+1.09%)
Jun 26, 2013 17.06 17.06 17.04 17.06 16,345 +0.08(+0.48%)
Jun 25, 2013 16.98 16.98 16.98 16.98 135 -0.30(-1.76%)
Jun 24, 2013 17.28 17.28 17.28 17.28 1,444 -0.30(-1.73%)
Jun 21, 2013 17.56 17.59 17.47 17.59 9,706 -0.27(-1.53%)
Jun 20, 2013 17.97 17.97 17.86 17.86 6,470 -0.19(-1.08%)
Jun 19, 2013 18.06 18.06 18.06 18.06 135 -0.06(-0.31%)
Jun 18, 2013 18.17 18.34 18.11 18.11 15,456 -0.06(-0.34%)
Jun 17, 2013 18.21 18.21 18.18 18.18 1,286 +0.01(+0.08%)
Jun 14, 2013 18.15 18.21 18.15 18.16 5,042 -0.05(-0.27%)
Jun 12, 2013 18.21 18.21 18.21 18.21 0 -0.18(-0.97%)
Jun 11, 2013 18.40 18.40 18.39 18.39 2,971 -0.16(-0.85%)
Jun 06, 2013 18.55 18.55 18.55 18.55 2,161 +0.02(+0.09%)
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.