Skip to main content
AXS Real Estate Income ETF (RINC)
NYSEARCA: RINC · Real-Time Price · USD
22.24
+0.15 (0.67%)
Jan 31, 2025, 3:59 PM EST - Market closed

RINC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202522.1122.4222.1122.2422.240.67%4,672
Jan 30, 202522.0822.2821.8822.0922.091.44%3,703
Jan 29, 202522.0022.2621.6821.7821.78-1.23%2,558
Jan 28, 202522.1322.2922.0322.0522.05-1.53%4,350
Jan 27, 202521.9522.3921.9522.3922.211.77%2,850
Jan 24, 202522.0322.1222.0022.0021.830.51%5,079
Jan 23, 202521.8822.0021.8821.8921.71-0.39%10,626
Jan 22, 202522.2022.2221.9721.9821.80-1.51%12,682
Jan 21, 202522.3422.3522.2022.3222.13-0.07%3,832
Jan 17, 202522.3122.3722.3122.3322.150.56%5,636
Jan 16, 202522.1122.2422.0422.2122.030.93%1,879
Jan 15, 202521.8422.0121.8422.0021.821.39%3,235
Jan 14, 202521.6921.7121.6821.7021.531.69%1,081
Jan 13, 202521.2221.3420.8121.3421.170.40%2,944
Jan 10, 202521.7021.7021.2121.2521.08-2.31%4,644
Jan 8, 202521.8521.8521.7021.7621.58-0.54%4,389
Jan 7, 202522.3222.3221.8821.8821.70-1.26%1,923
Jan 6, 202522.4122.5022.1622.1621.98-1.47%3,657
Jan 3, 202522.2922.4922.2922.4922.302.30%6,829
Jan 2, 202522.0722.2021.9021.9821.800.21%4,466
Dec 31, 202421.7122.0421.7121.9421.761.41%12,956
Dec 30, 202421.7421.7421.4821.6321.46-0.92%15,665
Dec 27, 202422.0022.0221.7821.8321.65-0.71%10,785
Dec 26, 202422.0422.0621.9921.9921.81-1.09%8,436
Dec 24, 202422.1822.2321.9922.2321.871.55%7,730
Dec 23, 202422.0422.0421.8921.8921.54-0.95%5,228
Dec 20, 202422.1122.3322.1022.1021.740.92%4,741
Dec 19, 202422.1322.3521.8421.9021.55-0.44%7,573
Dec 18, 202422.8322.9221.9921.9921.64-3.45%2,228
Dec 17, 202423.0223.0622.7822.7822.41-2.32%2,386
Dec 16, 202423.2423.4723.2423.3222.94-0.06%4,139
Dec 13, 202423.2723.3323.1623.3322.960.09%4,722
Dec 12, 202423.4223.4523.2923.3122.94-0.15%4,533
Dec 11, 202423.4123.4123.2823.3522.97-0.24%8,172
Dec 10, 202423.3023.4523.2023.4023.030.28%9,043
Dec 9, 202423.3323.4323.3223.3422.961.10%1,263
Dec 6, 202423.0023.1122.9623.0922.710.39%7,890
Dec 5, 202423.0323.0622.9723.0022.63-0.15%4,172
Dec 4, 202423.1423.1823.0323.0322.66-0.04%8,025
Dec 3, 202423.3623.3623.0223.0422.67-1.70%3,635
Dec 2, 202423.3523.4723.2123.4423.060.12%10,015
Nov 29, 202423.5723.5723.4123.4123.03-0.18%2,527
Nov 27, 202423.6423.6423.4523.4523.070.84%5,352
Nov 26, 202423.3423.3423.1023.2622.88-1.67%3,429
Nov 25, 202423.6523.6523.6523.6523.071.57%681
Nov 22, 202423.3423.4323.2923.2922.710.56%426
Nov 21, 202423.0623.2123.0623.1622.590.88%1,525
Nov 20, 202423.0223.0222.9222.9522.39-0.61%1,084
Nov 19, 202423.0023.0922.9823.0922.53-0.07%3,745
Nov 18, 202423.0423.1122.9623.1122.540.59%2,947
Nov 15, 202423.1723.1722.7622.9722.41-0.51%4,089
Nov 14, 202423.3023.3023.0923.0922.53-0.19%5,940
Nov 13, 202423.2723.3423.1023.1422.57-0.06%7,062
Nov 12, 202423.6423.6423.1523.1522.58-2.40%2,375
Nov 11, 202423.8523.8823.7123.7223.14-0.01%10,288
Nov 8, 202423.3923.8423.3923.7223.141.63%2,260
Nov 7, 202423.2123.5023.2123.3422.770.71%4,007
Nov 6, 202422.8823.1822.7023.1822.610.87%5,157
Nov 5, 202422.8722.9822.8122.9822.410.18%1,133
Nov 4, 202422.9323.0222.8422.9322.370.24%2,226
Nov 1, 202422.9022.9022.8222.8822.32-0.75%2,617
Oct 31, 202423.2323.2323.0523.0522.49-1.65%611
Oct 30, 202423.0823.4423.0823.4422.861.81%1,609
Oct 29, 202422.8623.0322.8423.0222.46-0.15%4,525
Oct 28, 202423.0223.2323.0023.0622.490.19%1,866
Oct 25, 202423.3423.3423.0123.0122.45-1.93%2,520
Oct 24, 202423.4723.4723.4723.4722.690.70%89
Oct 23, 202423.2523.3123.1123.3122.540.24%2,279
Oct 22, 202423.2323.2823.2323.2522.48-0.86%1,165
Oct 21, 202423.8423.8423.4023.4522.68-1.77%2,776
Oct 18, 202423.7923.8823.7923.8823.09-4,069
Oct 17, 202424.0224.0223.8223.8823.09-0.65%1,530
Oct 16, 202423.7524.1023.7524.0323.241.81%7,204
Oct 15, 202423.5123.7223.4823.6022.830.87%3,352
Oct 14, 202423.1323.5323.1323.4022.631.09%26,176
Oct 11, 202423.2023.2023.1323.1522.39-0.18%15,007
Oct 10, 202423.1923.2423.0923.1922.43-0.08%3,836
Oct 9, 202423.2923.3723.2123.2122.44-0.14%3,201
Oct 8, 202423.2223.2423.0923.2422.480.42%2,486
Oct 7, 202423.4523.4523.1423.1422.38-1.69%4,981
Oct 4, 202423.5823.5823.4423.5422.77-0.04%4,609
Oct 3, 202423.5323.6123.3523.5522.77-0.41%5,551
Oct 2, 202423.7123.8623.6423.6522.87-0.63%2,869
Oct 1, 202424.3624.3623.7823.8023.01-2.36%6,037
Sep 30, 202424.3424.4124.3024.3723.570.28%3,977
Sep 27, 202424.3624.4724.2824.3023.500.26%3,027
Sep 26, 202424.3724.3724.2024.2423.44-0.38%5,727
Sep 25, 202424.5124.5124.3324.3323.34-1.88%710
Sep 24, 202424.6524.8124.6524.8023.790.73%2,235
Sep 23, 202424.8224.8224.6224.6223.61-0.86%1,026
Sep 20, 202425.1825.1824.8324.8323.82-1.55%613
Sep 19, 202425.3425.3425.2025.2224.191.12%3,690
Sep 18, 202424.9525.1724.8024.9523.930.41%3,202
Sep 17, 202424.8625.0024.7624.8423.830.19%2,031
Sep 16, 202424.5224.8024.5224.8023.781.71%4,002
Sep 13, 202424.1924.4224.1924.3823.381.09%5,526
Sep 12, 202423.7724.1223.6024.1223.131.29%3,735
Sep 11, 202423.5823.8123.5823.8122.84-0.19%1,128
Sep 10, 202423.9023.9023.8523.8522.880.01%588
Sep 9, 202423.9223.9223.7523.8522.88-0.08%24,568