Skip to main content
AXS Real Estate Income ETF (RINC)
NYSEARCA: RINC · Real-Time Price · USD
23.02
-0.42 (-1.78%)
Dec 3, 2024, 12:16 PM EST - Market open

RINC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202423.3523.4723.2123.4423.440.12%10,015
Nov 29, 202423.5723.5723.4123.4123.41-0.18%2,527
Nov 27, 202423.6423.6423.4523.4523.450.84%5,352
Nov 26, 202423.3423.3423.1023.2623.26-1.67%3,429
Nov 25, 202423.6523.6523.6523.6523.451.57%681
Nov 22, 202423.3423.4323.2923.2923.090.56%426
Nov 21, 202423.0623.2123.0623.1622.960.88%1,525
Nov 20, 202423.0223.0222.9222.9522.76-0.61%1,084
Nov 19, 202423.0023.0922.9823.0922.90-0.07%3,745
Nov 18, 202423.0423.1122.9623.1122.910.59%2,947
Nov 15, 202423.1723.1722.7622.9722.78-0.51%4,089
Nov 14, 202423.3023.3023.0923.0922.90-0.19%5,940
Nov 13, 202423.2723.3423.1023.1422.94-0.06%7,062
Nov 12, 202423.6423.6423.1523.1522.95-2.40%2,375
Nov 11, 202423.8523.8823.7123.7223.52-0.01%10,288
Nov 8, 202423.3923.8423.3923.7223.521.63%2,260
Nov 7, 202423.2123.5023.2123.3423.140.71%4,007
Nov 6, 202422.8823.1822.7023.1822.980.87%5,157
Nov 5, 202422.8722.9822.8122.9822.780.18%1,133
Nov 4, 202422.9323.0222.8422.9322.740.24%2,226
Nov 1, 202422.9022.9022.8222.8822.68-0.75%2,617
Oct 31, 202423.2323.2323.0523.0522.85-1.65%611
Oct 30, 202423.0823.4423.0823.4423.241.81%1,609
Oct 29, 202422.8623.0322.8423.0222.83-0.15%4,525
Oct 28, 202423.0223.2323.0023.0622.860.19%1,866
Oct 25, 202423.3423.3423.0123.0122.82-1.93%2,520
Oct 24, 202423.4723.4723.4723.4723.070.70%89
Oct 23, 202423.2523.3123.1123.3122.910.24%2,279
Oct 22, 202423.2323.2823.2323.2522.85-0.86%1,165
Oct 21, 202423.8423.8423.4023.4523.05-1.77%2,776
Oct 18, 202423.7923.8823.7923.8823.47-4,069
Oct 17, 202424.0224.0223.8223.8823.47-0.65%1,530
Oct 16, 202423.7524.1023.7524.0323.621.81%7,204
Oct 15, 202423.5123.7223.4823.6023.200.87%3,352
Oct 14, 202423.1323.5323.1323.4023.001.09%26,176
Oct 11, 202423.2023.2023.1323.1522.75-0.18%15,007
Oct 10, 202423.1923.2423.0923.1922.79-0.08%3,836
Oct 9, 202423.2923.3723.2123.2122.81-0.14%3,201
Oct 8, 202423.2223.2423.0923.2422.840.42%2,486
Oct 7, 202423.4523.4523.1423.1422.75-1.69%4,981
Oct 4, 202423.5823.5823.4423.5423.14-0.04%4,609
Oct 3, 202423.5323.6123.3523.5523.15-0.41%5,551
Oct 2, 202423.7123.8623.6423.6523.24-0.63%2,869
Oct 1, 202424.3624.3623.7823.8023.39-2.36%6,037
Sep 30, 202424.3424.4124.3024.3723.950.28%3,977
Sep 27, 202424.3624.4724.2824.3023.890.26%3,027
Sep 26, 202424.3724.3724.2024.2423.83-0.38%5,727
Sep 25, 202424.5124.5124.3324.3323.72-1.88%710
Sep 24, 202424.6524.8124.6524.8024.180.73%2,235
Sep 23, 202424.8224.8224.6224.6224.00-0.86%1,026
Sep 20, 202425.1825.1824.8324.8324.21-1.55%613
Sep 19, 202425.3425.3425.2025.2224.591.12%3,690
Sep 18, 202424.9525.1724.8024.9524.320.41%3,202
Sep 17, 202424.8625.0024.7624.8424.220.19%2,031
Sep 16, 202424.5224.8024.5224.8024.171.71%4,002
Sep 13, 202424.1924.4224.1924.3823.771.09%5,526
Sep 12, 202423.7724.1223.6024.1223.511.29%3,735
Sep 11, 202423.5823.8123.5823.8123.21-0.19%1,128
Sep 10, 202423.9023.9023.8523.8523.250.01%588
Sep 9, 202423.9223.9223.7523.8523.25-0.08%24,568
Sep 6, 202423.9423.9423.8723.8723.27-0.29%1,619
Sep 5, 202423.8423.9823.8423.9423.340.93%2,211
Sep 4, 202424.0424.0723.7123.7223.12-1.56%3,778
Sep 3, 202424.1324.1323.9924.1023.49-1.19%1,338
Aug 30, 202424.3024.3924.2224.3923.770.36%3,679
Aug 29, 202424.1424.3624.1424.3023.690.60%3,860
Aug 28, 202424.0924.1524.0924.1523.55-0.28%1,540
Aug 27, 202424.3624.3624.2124.2223.42-0.67%1,421
Aug 26, 202424.3824.4724.3124.3923.581.01%1,124
Aug 23, 202423.8424.1423.8224.1423.341.74%6,166
Aug 22, 202423.8623.8623.7323.7322.94-0.51%5,218
Aug 21, 202423.8723.8723.7423.8523.060.24%3,099
Aug 20, 202423.7523.8223.7523.7923.01-0.63%3,738
Aug 19, 202423.7423.9523.7423.9523.150.74%3,645
Aug 16, 202423.7523.7723.7423.7722.980.44%1,329
Aug 15, 202423.6423.7623.5723.6722.881.09%3,667
Aug 14, 202423.3723.4123.2923.4122.640.45%1,621
Aug 13, 202423.2523.3123.2523.3122.541.41%1,273
Aug 12, 202423.2023.2022.9822.9822.22-2.01%669
Aug 9, 202423.4723.4723.4423.4622.68-0.08%525
Aug 8, 202423.4723.4723.4723.4722.700.90%148
Aug 7, 202423.6623.6623.2523.2622.490.85%719
Aug 6, 202422.6623.1322.6623.0722.301.53%1,159
Aug 5, 202422.8522.9622.3522.7221.97-3.87%7,538
Aug 2, 202423.6523.6623.6323.6422.85-1.01%988
Aug 1, 202424.3924.3923.7523.8823.09-1.87%3,580
Jul 31, 202424.7424.7424.3324.3323.53-1.29%2,100
Jul 30, 202424.5824.7224.4224.6523.831.05%4,046
Jul 29, 202424.6624.7024.3824.3923.59-1.25%2,164
Jul 26, 202424.5624.7024.5624.7023.691.32%1,688
Jul 25, 202424.2624.8024.2624.3823.380.48%4,144
Jul 24, 202424.8124.8124.2724.2723.27-3.86%3,471
Jul 23, 202424.7525.3824.7525.2424.211.69%3,380
Jul 22, 202424.7624.8324.4524.8223.800.34%7,167
Jul 19, 202424.7724.9124.6724.7423.72-0.06%556
Jul 18, 202425.0925.1324.7024.7523.74-1.38%10,124
Jul 17, 202424.9725.1224.9725.1024.070.60%3,656
Jul 16, 202424.7124.9524.7124.9523.922.20%1,876
Jul 15, 202424.1824.4224.1724.4123.410.91%1,094
Jul 12, 202424.2824.6424.1924.1923.200.25%4,403