AXS Real Estate Income ETF (RINC)
NYSEARCA: RINC · Real-Time Price · USD
21.02
+0.13 (0.61%)
May 13, 2025, 1:11 PM - Market open
RINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 20.67 | 20.90 | 20.67 | 20.89 | 20.89 | 2.29% | 9,643 |
| May 9, 2025 | 20.46 | 20.46 | 20.28 | 20.43 | 20.43 | -0.22% | 3,504 |
| May 8, 2025 | 20.49 | 20.64 | 20.47 | 20.47 | 20.47 | 0.49% | 2,711 |
| May 7, 2025 | 20.32 | 20.41 | 20.32 | 20.37 | 20.37 | 0.87% | 890 |
| May 6, 2025 | 20.20 | 20.27 | 20.20 | 20.20 | 20.20 | -1.56% | 645 |
| May 5, 2025 | 20.53 | 20.56 | 20.49 | 20.52 | 20.52 | -0.65% | 2,958 |
| May 2, 2025 | 20.57 | 20.67 | 20.57 | 20.65 | 20.65 | 0.76% | 1,693 |
| May 1, 2025 | 20.62 | 20.97 | 20.45 | 20.49 | 20.49 | -0.32% | 14,770 |
| Apr 30, 2025 | 20.13 | 20.56 | 20.13 | 20.56 | 20.56 | -0.33% | 2,036 |
| Apr 29, 2025 | 20.47 | 20.64 | 20.40 | 20.63 | 20.63 | 0.67% | 5,327 |
| Apr 28, 2025 | 20.15 | 20.50 | 20.15 | 20.49 | 20.49 | 2.36% | 6,556 |
| Apr 25, 2025 | 19.77 | 20.02 | 19.77 | 20.02 | 20.02 | 0.01% | 3,808 |
| Apr 24, 2025 | 19.96 | 20.04 | 19.93 | 20.02 | 19.86 | 0.58% | 3,132 |
| Apr 23, 2025 | 20.16 | 20.16 | 19.83 | 19.90 | 19.74 | 0.27% | 4,146 |
| Apr 22, 2025 | 19.43 | 19.85 | 19.43 | 19.85 | 19.69 | 3.78% | 3,628 |
| Apr 21, 2025 | 19.00 | 19.12 | 18.90 | 19.12 | 18.97 | -1.56% | 5,879 |
| Apr 17, 2025 | 19.39 | 19.43 | 19.25 | 19.43 | 19.27 | 2.15% | 4,532 |
| Apr 16, 2025 | 19.24 | 19.26 | 19.01 | 19.02 | 18.87 | -1.26% | 31,011 |
| Apr 15, 2025 | 19.31 | 19.46 | 19.26 | 19.26 | 19.11 | 0.37% | 2,546 |
| Apr 14, 2025 | 19.16 | 19.20 | 19.00 | 19.19 | 19.04 | 2.91% | 2,993 |
| Apr 11, 2025 | 18.22 | 18.65 | 18.15 | 18.65 | 18.50 | -0.04% | 6,524 |
| Apr 10, 2025 | 18.96 | 18.96 | 18.44 | 18.66 | 18.51 | -6.54% | 4,017 |
| Apr 9, 2025 | 18.53 | 19.96 | 17.86 | 19.96 | 19.80 | 6.43% | 5,194 |
| Apr 8, 2025 | 19.80 | 19.90 | 18.76 | 18.76 | 18.61 | -2.57% | 3,338 |
| Apr 7, 2025 | 20.00 | 20.36 | 19.17 | 19.25 | 19.10 | -5.13% | 7,545 |
| Apr 4, 2025 | 20.61 | 20.64 | 20.10 | 20.29 | 20.13 | -5.45% | 6,511 |
| Apr 3, 2025 | 21.55 | 21.57 | 21.16 | 21.46 | 21.29 | -2.53% | 2,382 |
| Apr 2, 2025 | 21.96 | 22.06 | 21.91 | 22.02 | 21.84 | -0.70% | 2,610 |
| Apr 1, 2025 | 22.29 | 22.29 | 22.13 | 22.17 | 22.00 | -0.16% | 1,426 |
| Mar 31, 2025 | 21.82 | 22.21 | 21.80 | 22.21 | 22.03 | 1.43% | 5,141 |
| Mar 28, 2025 | 22.31 | 22.31 | 21.82 | 21.89 | 21.72 | -1.93% | 4,183 |
| Mar 27, 2025 | 22.32 | 22.34 | 22.27 | 22.33 | 22.15 | -0.05% | 1,921 |
| Mar 26, 2025 | 22.22 | 22.34 | 22.22 | 22.34 | 22.16 | -1.60% | 724 |
| Mar 25, 2025 | 22.66 | 22.80 | 22.66 | 22.70 | 22.34 | -0.92% | 1,404 |
| Mar 24, 2025 | 22.94 | 23.05 | 22.86 | 22.91 | 22.55 | 0.26% | 3,058 |
| Mar 21, 2025 | 23.03 | 23.10 | 22.85 | 22.85 | 22.49 | -1.11% | 1,845 |
| Mar 20, 2025 | 23.05 | 23.11 | 23.05 | 23.11 | 22.74 | 0.17% | 962 |
| Mar 19, 2025 | 23.08 | 23.17 | 23.07 | 23.07 | 22.70 | -0.10% | 2,385 |
| Mar 18, 2025 | 23.04 | 23.09 | 23.00 | 23.09 | 22.73 | 0.20% | 736 |
| Mar 17, 2025 | 22.92 | 23.05 | 22.92 | 23.04 | 22.68 | 0.51% | 2,015 |
| Mar 14, 2025 | 22.54 | 22.93 | 22.54 | 22.93 | 22.56 | 2.38% | 2,769 |
| Mar 13, 2025 | 22.98 | 22.98 | 22.39 | 22.39 | 22.04 | -0.39% | 1,079 |
| Mar 12, 2025 | 22.54 | 22.55 | 22.30 | 22.48 | 22.13 | 0.64% | 1,574 |
| Mar 11, 2025 | 22.73 | 22.73 | 22.18 | 22.34 | 21.98 | -1.85% | 2,712 |
| Mar 10, 2025 | 23.17 | 23.17 | 22.75 | 22.76 | 22.40 | -0.87% | 633 |
| Mar 7, 2025 | 22.72 | 23.01 | 22.72 | 22.96 | 22.60 | 2.24% | 1,843 |
| Mar 6, 2025 | 22.60 | 22.60 | 22.46 | 22.46 | 22.10 | -0.24% | 1,300 |
| Mar 5, 2025 | 22.28 | 22.54 | 22.28 | 22.51 | 22.15 | 0.59% | 3,063 |
| Mar 4, 2025 | 22.41 | 22.41 | 22.21 | 22.38 | 22.03 | -0.86% | 7,378 |
| Mar 3, 2025 | 23.13 | 23.13 | 22.57 | 22.57 | 22.22 | -2.67% | 2,354 |