AXS Real Estate Income ETF (RINC)
NYSEARCA: RINC · Real-Time Price · USD
20.73
-0.12 (-0.58%)
At close: Jun 27, 2025, 4:00 PM
20.71
-0.02 (-0.09%)
After-hours: Jun 27, 2025, 8:00 PM EDT
RINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 2, 2025 | 20.57 | 20.67 | 20.57 | 20.65 | 20.33 | 0.76% | 1,693 |
| May 1, 2025 | 20.62 | 20.97 | 20.45 | 20.49 | 20.18 | -0.32% | 14,770 |
| Apr 30, 2025 | 20.13 | 20.56 | 20.13 | 20.56 | 20.24 | -0.33% | 2,036 |
| Apr 29, 2025 | 20.47 | 20.64 | 20.40 | 20.63 | 20.31 | 0.67% | 5,327 |
| Apr 28, 2025 | 20.15 | 20.50 | 20.15 | 20.49 | 20.17 | 2.36% | 6,556 |
| Apr 25, 2025 | 19.77 | 20.02 | 19.77 | 20.02 | 19.71 | 0.01% | 3,808 |
| Apr 24, 2025 | 19.96 | 20.04 | 19.93 | 20.02 | 19.55 | 0.58% | 3,132 |
| Apr 23, 2025 | 20.16 | 20.16 | 19.83 | 19.90 | 19.44 | 0.27% | 4,146 |
| Apr 22, 2025 | 19.43 | 19.85 | 19.43 | 19.85 | 19.38 | 3.78% | 3,628 |
| Apr 21, 2025 | 19.00 | 19.12 | 18.90 | 19.12 | 18.68 | -1.56% | 5,879 |
| Apr 17, 2025 | 19.39 | 19.43 | 19.25 | 19.43 | 18.97 | 2.15% | 4,532 |
| Apr 16, 2025 | 19.24 | 19.26 | 19.01 | 19.02 | 18.58 | -1.26% | 31,011 |