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

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 202522.9223.0522.9223.0423.040.51%2,015
Mar 14, 202522.5422.9322.5422.9322.932.38%2,769
Mar 13, 202522.9822.9822.3922.3922.39-0.39%1,079
Mar 12, 202522.5422.5522.3022.4822.480.64%1,574
Mar 11, 202522.7322.7322.1822.3422.34-1.85%2,712
Mar 10, 202523.1723.1722.7522.7622.76-0.87%633
Mar 7, 202522.7223.0122.7222.9622.962.24%1,843
Mar 6, 202522.6022.6022.4622.4622.46-0.24%1,300
Mar 5, 202522.2822.5422.2822.5122.510.59%3,063
Mar 4, 202522.4122.4122.2122.3822.38-0.86%7,378
Mar 3, 202523.1323.1322.5722.5722.57-2.67%2,354
Feb 28, 202523.1223.2323.0923.1923.191.33%3,851
Feb 27, 202523.0623.0622.8922.8922.89-0.57%5,719
Feb 26, 202522.9523.0422.9323.0223.020.39%9,161
Feb 25, 202522.7622.9322.7622.9322.930.14%1,202
Feb 24, 202522.8723.0222.8722.9022.720.03%3,380
Feb 21, 202523.2523.2922.8322.8922.71-1.04%1,744
Feb 20, 202523.0123.2023.0123.1322.950.69%4,873
Feb 19, 202522.7923.0022.7922.9722.79-0.19%6,702
Feb 18, 202523.0023.1722.9923.0222.840.10%16,383
Feb 14, 202522.9023.0022.9023.0022.820.74%10,419
Feb 13, 202522.7422.8322.7422.8322.651.02%753
Feb 12, 202522.5322.6222.5022.6022.42-0.99%1,271
Feb 11, 202522.7522.8322.7022.8222.640.71%3,551
Feb 10, 202522.7622.7622.6522.6622.48-0.04%2,833
Feb 7, 202522.9222.9222.6722.6722.49-1.35%1,325
Feb 6, 202522.7022.9822.7022.9822.800.97%5,197
Feb 5, 202522.6422.8822.6222.7622.580.60%4,207
Feb 4, 202522.0422.6422.0422.6322.452.57%39,619
Feb 3, 202521.7822.0921.7822.0621.89-0.82%11,675
Jan 31, 202522.1122.4222.1122.2422.070.67%4,672
Jan 30, 202522.0822.2821.8822.0921.921.44%3,703
Jan 29, 202522.0022.2621.6821.7821.61-1.23%2,558
Jan 28, 202522.1322.2922.0322.0521.88-1.53%4,350
Jan 27, 202521.9522.3921.9522.3922.041.77%2,850
Jan 24, 202522.0322.1222.0022.0021.660.51%5,079
Jan 23, 202521.8822.0021.8821.8921.55-0.39%10,626
Jan 22, 202522.2022.2221.9721.9821.63-1.51%12,682
Jan 21, 202522.3422.3522.2022.3221.96-0.07%3,832
Jan 17, 202522.3122.3722.3122.3321.980.56%5,636
Jan 16, 202522.1122.2422.0422.2121.850.93%1,879
Jan 15, 202521.8422.0121.8422.0021.651.39%3,235
Jan 14, 202521.6921.7121.6821.7021.361.69%1,081
Jan 13, 202521.2221.3420.8121.3421.000.40%2,944
Jan 10, 202521.7021.7021.2121.2520.92-2.31%4,644
Jan 8, 202521.8521.8521.7021.7621.41-0.54%4,389
Jan 7, 202522.3222.3221.8821.8821.53-1.26%1,923
Jan 6, 202522.4122.5022.1622.1621.81-1.47%3,657
Jan 3, 202522.2922.4922.2922.4922.132.30%6,829
Jan 2, 202522.0722.2021.9021.9821.630.21%4,466