AXS Real Estate Income ETF (RINC)
NYSEARCA: RINC · Real-Time Price · USD
23.04
+0.12 (0.52%)
Mar 17, 2025, 4:00 PM EST - Market closed
RINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2025 | 22.92 | 23.05 | 22.92 | 23.04 | 23.04 | 0.51% | 2,015 |
| Mar 14, 2025 | 22.54 | 22.93 | 22.54 | 22.93 | 22.93 | 2.38% | 2,769 |
| Mar 13, 2025 | 22.98 | 22.98 | 22.39 | 22.39 | 22.39 | -0.39% | 1,079 |
| Mar 12, 2025 | 22.54 | 22.55 | 22.30 | 22.48 | 22.48 | 0.64% | 1,574 |
| Mar 11, 2025 | 22.73 | 22.73 | 22.18 | 22.34 | 22.34 | -1.85% | 2,712 |
| Mar 10, 2025 | 23.17 | 23.17 | 22.75 | 22.76 | 22.76 | -0.87% | 633 |
| Mar 7, 2025 | 22.72 | 23.01 | 22.72 | 22.96 | 22.96 | 2.24% | 1,843 |
| Mar 6, 2025 | 22.60 | 22.60 | 22.46 | 22.46 | 22.46 | -0.24% | 1,300 |
| Mar 5, 2025 | 22.28 | 22.54 | 22.28 | 22.51 | 22.51 | 0.59% | 3,063 |
| Mar 4, 2025 | 22.41 | 22.41 | 22.21 | 22.38 | 22.38 | -0.86% | 7,378 |
| Mar 3, 2025 | 23.13 | 23.13 | 22.57 | 22.57 | 22.57 | -2.67% | 2,354 |
| Feb 28, 2025 | 23.12 | 23.23 | 23.09 | 23.19 | 23.19 | 1.33% | 3,851 |
| Feb 27, 2025 | 23.06 | 23.06 | 22.89 | 22.89 | 22.89 | -0.57% | 5,719 |
| Feb 26, 2025 | 22.95 | 23.04 | 22.93 | 23.02 | 23.02 | 0.39% | 9,161 |
| Feb 25, 2025 | 22.76 | 22.93 | 22.76 | 22.93 | 22.93 | 0.14% | 1,202 |
| Feb 24, 2025 | 22.87 | 23.02 | 22.87 | 22.90 | 22.72 | 0.03% | 3,380 |
| Feb 21, 2025 | 23.25 | 23.29 | 22.83 | 22.89 | 22.71 | -1.04% | 1,744 |
| Feb 20, 2025 | 23.01 | 23.20 | 23.01 | 23.13 | 22.95 | 0.69% | 4,873 |
| Feb 19, 2025 | 22.79 | 23.00 | 22.79 | 22.97 | 22.79 | -0.19% | 6,702 |
| Feb 18, 2025 | 23.00 | 23.17 | 22.99 | 23.02 | 22.84 | 0.10% | 16,383 |
| Feb 14, 2025 | 22.90 | 23.00 | 22.90 | 23.00 | 22.82 | 0.74% | 10,419 |
| Feb 13, 2025 | 22.74 | 22.83 | 22.74 | 22.83 | 22.65 | 1.02% | 753 |
| Feb 12, 2025 | 22.53 | 22.62 | 22.50 | 22.60 | 22.42 | -0.99% | 1,271 |
| Feb 11, 2025 | 22.75 | 22.83 | 22.70 | 22.82 | 22.64 | 0.71% | 3,551 |
| Feb 10, 2025 | 22.76 | 22.76 | 22.65 | 22.66 | 22.48 | -0.04% | 2,833 |
| Feb 7, 2025 | 22.92 | 22.92 | 22.67 | 22.67 | 22.49 | -1.35% | 1,325 |
| Feb 6, 2025 | 22.70 | 22.98 | 22.70 | 22.98 | 22.80 | 0.97% | 5,197 |
| Feb 5, 2025 | 22.64 | 22.88 | 22.62 | 22.76 | 22.58 | 0.60% | 4,207 |
| Feb 4, 2025 | 22.04 | 22.64 | 22.04 | 22.63 | 22.45 | 2.57% | 39,619 |
| Feb 3, 2025 | 21.78 | 22.09 | 21.78 | 22.06 | 21.89 | -0.82% | 11,675 |
| Jan 31, 2025 | 22.11 | 22.42 | 22.11 | 22.24 | 22.07 | 0.67% | 4,672 |
| Jan 30, 2025 | 22.08 | 22.28 | 21.88 | 22.09 | 21.92 | 1.44% | 3,703 |
| Jan 29, 2025 | 22.00 | 22.26 | 21.68 | 21.78 | 21.61 | -1.23% | 2,558 |
| Jan 28, 2025 | 22.13 | 22.29 | 22.03 | 22.05 | 21.88 | -1.53% | 4,350 |
| Jan 27, 2025 | 21.95 | 22.39 | 21.95 | 22.39 | 22.04 | 1.77% | 2,850 |
| Jan 24, 2025 | 22.03 | 22.12 | 22.00 | 22.00 | 21.66 | 0.51% | 5,079 |
| Jan 23, 2025 | 21.88 | 22.00 | 21.88 | 21.89 | 21.55 | -0.39% | 10,626 |
| Jan 22, 2025 | 22.20 | 22.22 | 21.97 | 21.98 | 21.63 | -1.51% | 12,682 |
| Jan 21, 2025 | 22.34 | 22.35 | 22.20 | 22.32 | 21.96 | -0.07% | 3,832 |
| Jan 17, 2025 | 22.31 | 22.37 | 22.31 | 22.33 | 21.98 | 0.56% | 5,636 |
| Jan 16, 2025 | 22.11 | 22.24 | 22.04 | 22.21 | 21.85 | 0.93% | 1,879 |
| Jan 15, 2025 | 21.84 | 22.01 | 21.84 | 22.00 | 21.65 | 1.39% | 3,235 |
| Jan 14, 2025 | 21.69 | 21.71 | 21.68 | 21.70 | 21.36 | 1.69% | 1,081 |
| Jan 13, 2025 | 21.22 | 21.34 | 20.81 | 21.34 | 21.00 | 0.40% | 2,944 |
| Jan 10, 2025 | 21.70 | 21.70 | 21.21 | 21.25 | 20.92 | -2.31% | 4,644 |
| Jan 8, 2025 | 21.85 | 21.85 | 21.70 | 21.76 | 21.41 | -0.54% | 4,389 |
| Jan 7, 2025 | 22.32 | 22.32 | 21.88 | 21.88 | 21.53 | -1.26% | 1,923 |
| Jan 6, 2025 | 22.41 | 22.50 | 22.16 | 22.16 | 21.81 | -1.47% | 3,657 |
| Jan 3, 2025 | 22.29 | 22.49 | 22.29 | 22.49 | 22.13 | 2.30% | 6,829 |
| Jan 2, 2025 | 22.07 | 22.20 | 21.90 | 21.98 | 21.63 | 0.21% | 4,466 |