AXS Real Estate Income ETF (RINC)
22.20
-0.02 (-0.11%)
Inactive · Last trade price on Sep 18, 2025
RINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 22.46 | 22.46 | 22.20 | 22.20 | 22.20 | -0.11% | 2,880 |
| Sep 17, 2025 | 22.20 | 22.23 | 22.18 | 22.23 | 22.23 | 0.12% | 1,832 |
| Sep 16, 2025 | 22.19 | 22.20 | 22.18 | 22.20 | 22.20 | -0.03% | 8,549 |
| Sep 15, 2025 | 22.11 | 22.22 | 22.11 | 22.21 | 22.21 | 0.21% | 2,380 |
| Sep 12, 2025 | 22.29 | 22.33 | 22.15 | 22.16 | 22.16 | -0.48% | 1,169 |
| Sep 11, 2025 | 22.32 | 22.44 | 22.23 | 22.27 | 22.27 | -0.11% | 22,144 |
| Sep 10, 2025 | 22.38 | 22.38 | 22.19 | 22.29 | 22.29 | -0.53% | 4,661 |
| Sep 9, 2025 | 22.60 | 22.60 | 22.33 | 22.41 | 22.41 | -0.59% | 13,861 |
| Sep 8, 2025 | 22.59 | 22.62 | 22.47 | 22.54 | 22.54 | -0.38% | 3,473 |
| Sep 5, 2025 | 22.48 | 22.74 | 22.48 | 22.63 | 22.63 | 1.76% | 3,870 |
| Sep 4, 2025 | 22.11 | 22.34 | 22.11 | 22.24 | 22.24 | 0.93% | 4,326 |
| Sep 3, 2025 | 21.64 | 22.04 | 21.46 | 22.03 | 22.03 | 1.13% | 2,831 |
| Sep 2, 2025 | 21.89 | 21.89 | 21.78 | 21.78 | 21.78 | -1.15% | 1,546 |
| Aug 29, 2025 | 21.82 | 22.04 | 21.79 | 22.04 | 22.04 | 1.14% | 1,498 |
| Aug 28, 2025 | 21.76 | 21.79 | 21.76 | 21.79 | 21.79 | 0.36% | 1,320 |
| Aug 27, 2025 | 21.78 | 21.81 | 21.71 | 21.71 | 21.71 | -0.45% | 1,267 |
| Aug 26, 2025 | 21.73 | 21.81 | 21.60 | 21.81 | 21.81 | 0.02% | 1,980 |
| Aug 25, 2025 | 21.97 | 21.97 | 21.77 | 21.81 | 21.65 | -0.71% | 2,493 |
| Aug 22, 2025 | 21.78 | 21.97 | 21.76 | 21.96 | 21.80 | 3.76% | 5,085 |
| Aug 21, 2025 | 21.33 | 21.43 | 21.17 | 21.17 | 21.01 | -1.84% | 10,630 |
| Aug 20, 2025 | 21.57 | 21.61 | 21.50 | 21.56 | 21.41 | 0.28% | 3,872 |
| Aug 19, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.35 | 0.93% | 79 |
| Aug 18, 2025 | 21.43 | 21.43 | 21.25 | 21.31 | 21.15 | -0.84% | 1,938 |
| Aug 15, 2025 | 21.43 | 21.49 | 21.43 | 21.49 | 21.33 | 0.03% | 854 |
| Aug 14, 2025 | 21.52 | 21.52 | 21.46 | 21.48 | 21.32 | -1.00% | 1,041 |
| Aug 13, 2025 | 21.45 | 21.70 | 21.45 | 21.70 | 21.54 | 1.70% | 1,275 |
| Aug 12, 2025 | 21.30 | 21.34 | 21.26 | 21.34 | 21.18 | 2.02% | 1,286 |
| Aug 11, 2025 | 21.32 | 21.32 | 20.88 | 20.91 | 20.76 | -1.33% | 2,321 |
| Aug 8, 2025 | 21.19 | 21.30 | 21.19 | 21.19 | 21.04 | -0.17% | 2,296 |
| Aug 7, 2025 | 20.97 | 21.26 | 20.97 | 21.23 | 21.07 | 1.63% | 837 |
| Aug 6, 2025 | 21.07 | 21.07 | 20.82 | 20.89 | 20.74 | -1.13% | 1,379 |
| Aug 5, 2025 | 21.13 | 21.13 | 20.98 | 21.13 | 20.97 | 0.09% | 2,722 |
| Aug 4, 2025 | 20.87 | 21.11 | 20.87 | 21.11 | 20.96 | 1.89% | 966 |
| Aug 1, 2025 | 20.57 | 20.75 | 20.54 | 20.72 | 20.57 | 0.47% | 1,220 |
| Jul 31, 2025 | 20.98 | 20.98 | 20.62 | 20.62 | 20.47 | -1.56% | 2,353 |
| Jul 30, 2025 | 21.28 | 21.38 | 20.95 | 20.95 | 20.79 | -1.85% | 1,347 |
| Jul 29, 2025 | 21.23 | 21.34 | 21.20 | 21.34 | 21.19 | -0.19% | 5,865 |
| Jul 28, 2025 | 21.60 | 21.60 | 21.34 | 21.38 | 21.07 | -0.94% | 9,043 |
| Jul 25, 2025 | 21.60 | 21.60 | 21.38 | 21.58 | 21.27 | -0.04% | 649 |
| Jul 24, 2025 | 21.57 | 21.76 | 21.57 | 21.59 | 21.27 | 0.09% | 2,821 |
| Jul 23, 2025 | 21.33 | 21.62 | 21.33 | 21.57 | 21.25 | 0.69% | 2,257 |
| Jul 22, 2025 | 21.30 | 21.42 | 21.30 | 21.42 | 21.11 | 1.91% | 4,375 |
| Jul 21, 2025 | 21.05 | 21.12 | 21.02 | 21.02 | 20.71 | 0.10% | 3,555 |
| Jul 18, 2025 | 21.11 | 21.11 | 20.95 | 21.00 | 20.69 | -0.95% | 2,160 |
| Jul 17, 2025 | 21.37 | 21.37 | 21.20 | 21.20 | 20.89 | -0.68% | 4,451 |
| Jul 16, 2025 | 21.26 | 21.35 | 21.10 | 21.35 | 21.03 | 1.04% | 1,747 |
| Jul 15, 2025 | 21.46 | 21.46 | 21.13 | 21.13 | 20.82 | -1.00% | 2,631 |
| Jul 14, 2025 | 21.43 | 21.45 | 21.29 | 21.34 | 21.03 | -0.34% | 10,891 |
| Jul 11, 2025 | 21.41 | 21.48 | 21.41 | 21.42 | 21.10 | -0.82% | 1,543 |
| Jul 10, 2025 | 21.41 | 21.62 | 21.41 | 21.59 | 21.28 | 0.51% | 5,518 |