AXS Real Estate Income ETF (RINC)
NYSEARCA: RINC · Real-Time Price · USD
19.95
+0.10 (0.50%)
Apr 23, 2025, 4:00 PM EDT - Market closed
RINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 20.16 | 20.16 | 19.83 | 19.90 | 19.90 | 0.27% | 4,146 |
| Apr 22, 2025 | 19.43 | 19.85 | 19.43 | 19.85 | 19.85 | 3.78% | 3,628 |
| Apr 21, 2025 | 19.00 | 19.12 | 18.90 | 19.12 | 19.12 | -1.56% | 5,879 |
| Apr 17, 2025 | 19.39 | 19.43 | 19.25 | 19.43 | 19.43 | 2.15% | 4,532 |
| Apr 16, 2025 | 19.24 | 19.26 | 19.01 | 19.02 | 19.02 | -1.26% | 31,011 |
| Apr 15, 2025 | 19.31 | 19.46 | 19.26 | 19.26 | 19.26 | 0.37% | 2,546 |
| Apr 14, 2025 | 19.16 | 19.20 | 19.00 | 19.19 | 19.19 | 2.91% | 2,993 |
| Apr 11, 2025 | 18.22 | 18.65 | 18.15 | 18.65 | 18.65 | -0.04% | 6,524 |
| Apr 10, 2025 | 18.96 | 18.96 | 18.44 | 18.66 | 18.66 | -6.54% | 4,017 |
| Apr 9, 2025 | 18.53 | 19.96 | 17.86 | 19.96 | 19.96 | 6.43% | 5,194 |
| Apr 8, 2025 | 19.80 | 19.90 | 18.76 | 18.76 | 18.76 | -2.57% | 3,338 |
| Apr 7, 2025 | 20.00 | 20.36 | 19.17 | 19.25 | 19.25 | -5.13% | 7,545 |
| Apr 4, 2025 | 20.61 | 20.64 | 20.10 | 20.29 | 20.29 | -5.45% | 6,511 |
| Apr 3, 2025 | 21.55 | 21.57 | 21.16 | 21.46 | 21.46 | -2.53% | 2,382 |
| Apr 2, 2025 | 21.96 | 22.06 | 21.91 | 22.02 | 22.02 | -0.70% | 2,610 |
| Apr 1, 2025 | 22.29 | 22.29 | 22.13 | 22.17 | 22.17 | -0.16% | 1,426 |
| Mar 31, 2025 | 21.82 | 22.21 | 21.80 | 22.21 | 22.21 | 1.43% | 5,141 |
| Mar 28, 2025 | 22.31 | 22.31 | 21.82 | 21.89 | 21.89 | -1.93% | 4,183 |
| Mar 27, 2025 | 22.32 | 22.34 | 22.27 | 22.33 | 22.33 | -0.05% | 1,921 |
| Mar 26, 2025 | 22.22 | 22.34 | 22.22 | 22.34 | 22.34 | -1.60% | 724 |
| Mar 25, 2025 | 22.66 | 22.80 | 22.66 | 22.70 | 22.52 | -0.92% | 1,404 |
| Mar 24, 2025 | 22.94 | 23.05 | 22.86 | 22.91 | 22.73 | 0.26% | 3,058 |
| Mar 21, 2025 | 23.03 | 23.10 | 22.85 | 22.85 | 22.67 | -1.11% | 1,845 |
| Mar 20, 2025 | 23.05 | 23.11 | 23.05 | 23.11 | 22.92 | 0.17% | 962 |
| Mar 19, 2025 | 23.08 | 23.17 | 23.07 | 23.07 | 22.88 | -0.10% | 2,385 |
| Mar 18, 2025 | 23.04 | 23.09 | 23.00 | 23.09 | 22.91 | 0.20% | 736 |
| Mar 17, 2025 | 22.92 | 23.05 | 22.92 | 23.04 | 22.86 | 0.51% | 2,015 |
| Mar 14, 2025 | 22.54 | 22.93 | 22.54 | 22.93 | 22.74 | 2.38% | 2,769 |
| Mar 13, 2025 | 22.98 | 22.98 | 22.39 | 22.39 | 22.21 | -0.39% | 1,079 |
| Mar 12, 2025 | 22.54 | 22.55 | 22.30 | 22.48 | 22.30 | 0.64% | 1,574 |
| Mar 11, 2025 | 22.73 | 22.73 | 22.18 | 22.34 | 22.16 | -1.85% | 2,712 |
| Mar 10, 2025 | 23.17 | 23.17 | 22.75 | 22.76 | 22.58 | -0.87% | 633 |
| Mar 7, 2025 | 22.72 | 23.01 | 22.72 | 22.96 | 22.78 | 2.24% | 1,843 |
| Mar 6, 2025 | 22.60 | 22.60 | 22.46 | 22.46 | 22.28 | -0.24% | 1,300 |
| Mar 5, 2025 | 22.28 | 22.54 | 22.28 | 22.51 | 22.33 | 0.59% | 3,063 |
| Mar 4, 2025 | 22.41 | 22.41 | 22.21 | 22.38 | 22.20 | -0.86% | 7,378 |
| Mar 3, 2025 | 23.13 | 23.13 | 22.57 | 22.57 | 22.39 | -2.67% | 2,354 |
| Feb 28, 2025 | 23.12 | 23.23 | 23.09 | 23.19 | 23.01 | 1.33% | 3,851 |
| Feb 27, 2025 | 23.06 | 23.06 | 22.89 | 22.89 | 22.71 | -0.57% | 5,719 |
| Feb 26, 2025 | 22.95 | 23.04 | 22.93 | 23.02 | 22.84 | 0.39% | 9,161 |
| Feb 25, 2025 | 22.76 | 22.93 | 22.76 | 22.93 | 22.75 | 0.14% | 1,202 |
| Feb 24, 2025 | 22.87 | 23.02 | 22.87 | 22.90 | 22.54 | 0.03% | 3,380 |
| Feb 21, 2025 | 23.25 | 23.29 | 22.83 | 22.89 | 22.53 | -1.04% | 1,744 |
| Feb 20, 2025 | 23.01 | 23.20 | 23.01 | 23.13 | 22.77 | 0.69% | 4,873 |
| Feb 19, 2025 | 22.79 | 23.00 | 22.79 | 22.97 | 22.61 | -0.19% | 6,702 |
| Feb 18, 2025 | 23.00 | 23.17 | 22.99 | 23.02 | 22.66 | 0.10% | 16,383 |
| Feb 14, 2025 | 22.90 | 23.00 | 22.90 | 23.00 | 22.63 | 0.74% | 10,419 |
| Feb 13, 2025 | 22.74 | 22.83 | 22.74 | 22.83 | 22.47 | 1.02% | 753 |
| Feb 12, 2025 | 22.53 | 22.62 | 22.50 | 22.60 | 22.24 | -0.99% | 1,271 |
| Feb 11, 2025 | 22.75 | 22.83 | 22.70 | 22.82 | 22.46 | 0.71% | 3,551 |