AXS Real Estate Income ETF (RINC)
NYSEARCA: RINC · Real-Time Price · USD
21.35
+0.22 (1.04%)
At close: Jul 16, 2025, 4:00 PM
21.35
0.00 (0.00%)
After-hours: Jul 16, 2025, 8:00 PM EDT
RINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 21.26 | 21.31 | 21.26 | 21.10 | - | -0.14% | 501 |
| Jul 15, 2025 | 21.46 | 21.46 | 21.13 | 21.13 | 21.13 | -1.00% | 2,631 |
| Jul 14, 2025 | 21.43 | 21.45 | 21.29 | 21.34 | 21.34 | -0.34% | 10,891 |
| Jul 11, 2025 | 21.41 | 21.48 | 21.41 | 21.42 | 21.42 | -0.82% | 1,543 |
| Jul 10, 2025 | 21.41 | 21.62 | 21.41 | 21.59 | 21.59 | 0.51% | 5,518 |
| Jul 9, 2025 | 21.43 | 21.58 | 21.42 | 21.49 | 21.49 | 0.50% | 2,132 |
| Jul 8, 2025 | 21.23 | 21.49 | 21.23 | 21.38 | 21.38 | 1.02% | 3,529 |
| Jul 7, 2025 | 21.47 | 21.53 | 21.15 | 21.16 | 21.16 | -1.54% | 5,173 |
| Jul 3, 2025 | 21.57 | 21.64 | 21.50 | 21.50 | 21.50 | 0.29% | 3,083 |
| Jul 2, 2025 | 21.12 | 21.46 | 21.12 | 21.43 | 21.43 | 1.34% | 2,975 |
| Jul 1, 2025 | 20.89 | 21.27 | 20.84 | 21.15 | 21.15 | 1.37% | 2,134 |
| Jun 30, 2025 | 20.88 | 20.88 | 20.76 | 20.86 | 20.86 | 0.65% | 1,715 |
| Jun 27, 2025 | 20.97 | 20.97 | 20.67 | 20.73 | 20.73 | -0.58% | 3,572 |
| Jun 26, 2025 | 20.73 | 20.85 | 20.60 | 20.85 | 20.85 | 1.44% | 3,798 |
| Jun 25, 2025 | 20.80 | 20.80 | 20.55 | 20.55 | 20.55 | -1.24% | 3,859 |
| Jun 24, 2025 | 20.92 | 20.92 | 20.79 | 20.81 | 20.65 | 0.78% | 2,477 |
| Jun 23, 2025 | 20.58 | 20.65 | 20.41 | 20.65 | 20.49 | 0.30% | 2,596 |
| Jun 20, 2025 | 20.70 | 20.72 | 20.54 | 20.59 | 20.43 | -0.34% | 5,031 |
| Jun 18, 2025 | 20.47 | 20.78 | 20.47 | 20.66 | 20.50 | 1.57% | 10,404 |
| Jun 17, 2025 | 20.55 | 20.55 | 20.31 | 20.34 | 20.19 | -1.63% | 11,458 |
| Jun 16, 2025 | 20.79 | 20.99 | 20.68 | 20.68 | 20.52 | -0.03% | 6,230 |
| Jun 13, 2025 | 20.82 | 20.87 | 20.69 | 20.69 | 20.53 | -1.92% | 3,711 |
| Jun 12, 2025 | 20.96 | 21.09 | 20.96 | 21.09 | 20.93 | 0.57% | 7,510 |
| Jun 11, 2025 | 21.10 | 21.10 | 20.97 | 20.97 | 20.81 | 0.04% | 1,475 |
| Jun 10, 2025 | 20.77 | 20.98 | 20.77 | 20.97 | 20.80 | 1.06% | 1,388 |
| Jun 9, 2025 | 20.60 | 20.83 | 20.60 | 20.75 | 20.59 | 0.70% | 1,247 |
| Jun 6, 2025 | 20.43 | 20.60 | 20.43 | 20.60 | 20.44 | 1.40% | 1,673 |
| Jun 5, 2025 | 20.34 | 20.42 | 20.28 | 20.32 | 20.16 | 0.62% | 3,235 |
| Jun 4, 2025 | 20.20 | 20.21 | 20.08 | 20.19 | 20.03 | -0.06% | 1,451 |
| Jun 3, 2025 | 19.82 | 20.20 | 19.82 | 20.20 | 20.05 | 2.09% | 3,734 |
| Jun 2, 2025 | 19.84 | 19.87 | 19.73 | 19.79 | 19.64 | -1.65% | 2,751 |
| May 30, 2025 | 20.24 | 20.24 | 20.10 | 20.12 | 19.97 | -0.96% | 6,006 |
| May 29, 2025 | 20.31 | 20.34 | 20.25 | 20.31 | 20.16 | 0.87% | 2,681 |
| May 28, 2025 | 20.05 | 20.26 | 20.05 | 20.14 | 19.98 | -0.03% | 4,579 |
| May 27, 2025 | 19.89 | 20.15 | 19.86 | 20.15 | 19.99 | 0.77% | 3,580 |
| May 23, 2025 | 19.96 | 20.08 | 19.90 | 19.99 | 19.68 | -0.33% | 3,915 |
| May 22, 2025 | 19.70 | 20.12 | 19.49 | 20.06 | 19.75 | 0.41% | 9,975 |
| May 21, 2025 | 20.67 | 20.67 | 19.95 | 19.98 | 19.67 | -4.33% | 3,024 |
| May 20, 2025 | 20.93 | 21.02 | 20.88 | 20.88 | 20.56 | -0.33% | 3,272 |
| May 19, 2025 | 20.97 | 20.99 | 20.91 | 20.95 | 20.62 | -1.46% | 2,018 |
| May 16, 2025 | 21.15 | 21.26 | 21.15 | 21.26 | 20.93 | 0.57% | 3,423 |
| May 15, 2025 | 20.89 | 21.15 | 20.89 | 21.14 | 20.81 | 1.15% | 968 |
| May 14, 2025 | 20.86 | 20.90 | 20.86 | 20.90 | 20.58 | -0.66% | 1,146 |
| May 13, 2025 | 20.96 | 21.06 | 20.96 | 21.04 | 20.71 | 0.71% | 7,834 |
| May 12, 2025 | 20.67 | 20.90 | 20.67 | 20.89 | 20.57 | 2.29% | 9,643 |
| May 9, 2025 | 20.46 | 20.46 | 20.28 | 20.43 | 20.11 | -0.22% | 3,504 |
| May 8, 2025 | 20.49 | 20.64 | 20.47 | 20.47 | 20.15 | 0.49% | 2,711 |
| May 7, 2025 | 20.32 | 20.41 | 20.32 | 20.37 | 20.06 | 0.87% | 890 |
| May 6, 2025 | 20.20 | 20.27 | 20.20 | 20.20 | 19.88 | -1.56% | 645 |
| May 5, 2025 | 20.53 | 20.56 | 20.49 | 20.52 | 20.20 | -0.65% | 2,958 |