Skip to main content
AXS Real Estate Income ETF (RINC)
NYSEARCA: RINC · Real-Time Price · USD
23.25
-0.47 (-1.97%)
Nov 12, 2024, 1:40 PM EST - Market closed

RINC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 202423.6423.6423.1523.1523.15-2.40%2,375
Nov 11, 202423.8523.8823.7123.7223.72-0.01%10,288
Nov 8, 202423.3923.8423.3923.7223.721.63%2,260
Nov 7, 202423.2123.5023.2123.3423.340.71%4,007
Nov 6, 202422.8823.1822.7023.1823.180.87%5,157
Nov 5, 202422.8722.9822.8122.9822.980.18%1,133
Nov 4, 202422.9323.0222.8422.9322.930.24%2,226
Nov 1, 202422.9022.9022.8222.8822.88-0.75%2,617
Oct 31, 202423.2323.2323.0523.0523.05-1.65%611
Oct 30, 202423.0823.4423.0823.4423.441.81%1,609
Oct 29, 202422.8623.0322.8423.0223.02-0.15%4,525
Oct 28, 202423.0223.2323.0023.0623.060.19%1,866
Oct 25, 202423.3423.3423.0123.0123.01-1.93%2,520
Oct 24, 202423.4723.4723.4723.4723.270.70%89
Oct 23, 202423.2523.3123.1123.3123.100.24%2,279
Oct 22, 202423.2323.2823.2323.2523.05-0.86%1,165
Oct 21, 202423.8423.8423.4023.4523.25-1.77%2,776
Oct 18, 202423.7923.8823.7923.8823.67-4,069
Oct 17, 202424.0224.0223.8223.8823.67-0.65%1,530
Oct 16, 202423.7524.1023.7524.0323.831.81%7,204
Oct 15, 202423.5123.7223.4823.6023.400.87%3,352
Oct 14, 202423.1323.5323.1323.4023.201.09%26,176
Oct 11, 202423.2023.2023.1323.1522.95-0.18%15,007
Oct 10, 202423.1923.2423.0923.1922.99-0.08%3,836
Oct 9, 202423.2923.3723.2123.2123.01-0.14%3,201
Oct 8, 202423.2223.2423.0923.2423.040.42%2,486
Oct 7, 202423.4523.4523.1423.1422.94-1.69%4,981
Oct 4, 202423.5823.5823.4423.5423.34-0.04%4,609
Oct 3, 202423.5323.6123.3523.5523.35-0.41%5,551
Oct 2, 202423.7123.8623.6423.6523.44-0.63%2,869
Oct 1, 202424.3624.3623.7823.8023.59-2.36%6,037
Sep 30, 202424.3424.4124.3024.3724.160.28%3,977
Sep 27, 202424.3624.4724.2824.3024.090.26%3,027
Sep 26, 202424.3724.3724.2024.2424.03-0.38%5,727
Sep 25, 202424.5124.5124.3324.3323.93-1.88%710
Sep 24, 202424.6524.8124.6524.8024.380.73%2,235
Sep 23, 202424.8224.8224.6224.6224.21-0.86%1,026
Sep 20, 202425.1825.1824.8324.8324.42-1.55%613
Sep 19, 202425.3425.3425.2025.2224.801.12%3,690
Sep 18, 202424.9525.1724.8024.9524.530.41%3,202
Sep 17, 202424.8625.0024.7624.8424.430.19%2,031
Sep 16, 202424.5224.8024.5224.8024.381.71%4,002
Sep 13, 202424.1924.4224.1924.3823.971.09%5,526
Sep 12, 202423.7724.1223.6024.1223.711.29%3,735
Sep 11, 202423.5823.8123.5823.8123.41-0.19%1,128
Sep 10, 202423.9023.9023.8523.8523.450.01%588
Sep 9, 202423.9223.9223.7523.8523.45-0.08%24,568
Sep 6, 202423.9423.9423.8723.8723.47-0.29%1,619
Sep 5, 202423.8423.9823.8423.9423.540.93%2,211
Sep 4, 202424.0424.0723.7123.7223.32-1.56%3,778
Sep 3, 202424.1324.1323.9924.1023.69-1.19%1,338
Aug 30, 202424.3024.3924.2224.3923.980.36%3,679
Aug 29, 202424.1424.3624.1424.3023.890.60%3,860
Aug 28, 202424.0924.1524.0924.1523.75-0.28%1,540
Aug 27, 202424.3624.3624.2124.2223.62-0.67%1,421
Aug 26, 202424.3824.4724.3124.3923.781.01%1,124
Aug 23, 202423.8424.1423.8224.1423.541.74%6,166
Aug 22, 202423.8623.8623.7323.7323.14-0.51%5,218
Aug 21, 202423.8723.8723.7423.8523.260.24%3,099
Aug 20, 202423.7523.8223.7523.7923.20-0.63%3,738
Aug 19, 202423.7423.9523.7423.9523.350.74%3,645
Aug 16, 202423.7523.7723.7423.7723.180.44%1,329
Aug 15, 202423.6423.7623.5723.6723.081.09%3,667
Aug 14, 202423.3723.4123.2923.4122.830.45%1,621
Aug 13, 202423.2523.3123.2523.3122.731.41%1,273
Aug 12, 202423.2023.2022.9822.9822.41-2.01%669
Aug 9, 202423.4723.4723.4423.4622.87-0.08%525
Aug 8, 202423.4723.4723.4723.4722.890.90%148
Aug 7, 202423.6623.6623.2523.2622.690.85%719
Aug 6, 202422.6623.1322.6623.0722.501.53%1,159
Aug 5, 202422.8522.9622.3522.7222.16-3.87%7,538
Aug 2, 202423.6523.6623.6323.6423.05-1.01%988
Aug 1, 202424.3924.3923.7523.8823.28-1.87%3,580
Jul 31, 202424.7424.7424.3324.3323.73-1.29%2,100
Jul 30, 202424.5824.7224.4224.6524.041.05%4,046
Jul 29, 202424.6624.7024.3824.3923.79-1.25%2,164
Jul 26, 202424.5624.7024.5624.7023.891.32%1,688
Jul 25, 202424.2624.8024.2624.3823.580.48%4,144
Jul 24, 202424.8124.8124.2724.2723.47-3.86%3,471
Jul 23, 202424.7525.3824.7525.2424.411.69%3,380
Jul 22, 202424.7624.8324.4524.8224.010.34%7,167
Jul 19, 202424.7724.9124.6724.7423.93-0.06%556
Jul 18, 202425.0925.1324.7024.7523.94-1.38%10,124
Jul 17, 202424.9725.1224.9725.1024.280.60%3,656
Jul 16, 202424.7124.9524.7124.9524.132.20%1,876
Jul 15, 202424.1824.4224.1724.4123.610.91%1,094
Jul 12, 202424.2824.6424.1924.1923.400.25%4,403
Jul 11, 202423.4824.1723.4824.1323.343.42%42,196
Jul 10, 202423.1523.3623.1523.3322.571.09%10,655
Jul 9, 202422.8523.0822.8523.0822.320.72%3,838
Jul 8, 202422.8522.9422.8422.9122.160.62%4,281
Jul 5, 202422.6122.8122.6122.7722.030.08%4,808
Jul 3, 202422.6822.8022.6822.7622.01-0.07%4,806
Jul 2, 202422.3822.7722.3822.7722.031.63%2,437
Jul 1, 202422.6722.6722.2422.4121.67-1.51%8,871
Jun 28, 202422.5822.7522.5122.7522.011.52%3,407
Jun 27, 202422.6322.7622.2722.4121.68-1.04%4,195
Jun 26, 202422.5022.6522.5022.6521.91-0.81%5,987
Jun 25, 202422.9723.0022.6422.8321.89-1.01%7,312
Jun 24, 202423.0823.1423.0523.0722.120.42%2,038