Canada markets closed

AXS Real Estate Income ETF (RINC)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.97+0.05 (+0.22%)
At close: 03:13PM EDT
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202422.9122.9722.8522.9722.977,600
Jun 20, 202422.7222.9722.7222.9222.921,200
Jun 18, 202422.8622.8622.8322.8522.851,900
Jun 17, 202422.4522.9622.4522.9622.964,500
Jun 14, 202422.6322.6322.5922.6222.621,600
Jun 13, 202422.5022.6422.5022.6422.641,400
Jun 12, 202422.6122.7222.5522.5922.592,700
Jun 11, 202422.0922.1122.0822.1122.111,000
Jun 10, 202422.1922.3322.1922.2822.282,900
Jun 07, 202422.2622.3522.2622.3422.343,300
Jun 06, 202422.7022.7022.5722.5722.577,500
Jun 05, 202422.5922.8222.5922.8222.827,300
Jun 04, 202422.5722.7622.5722.5922.592,100
Jun 03, 202422.7222.7822.6822.7822.782,000
May 31, 202422.2022.5522.2022.5522.559,600
May 30, 202421.7322.2521.7322.1922.1914,100
May 29, 202422.0022.0121.7521.7821.785,000
May 28, 202422.3322.3322.0222.1022.101,800
May 24, 202422.0122.2222.0122.2222.227,400
May 24, 20240.2 Dividend
May 23, 202423.0323.0322.2922.2922.0916,300
May 22, 202423.2023.2023.0323.0522.845,100
May 21, 202423.3223.3223.2523.2523.04900
May 20, 202423.5423.5923.3923.4023.192,900
May 17, 202423.5423.6323.5323.6323.42900
May 16, 202423.4423.5323.4423.5323.324,800
May 15, 202423.9123.9123.4723.5423.331,700
May 14, 202423.2323.5723.2323.5723.362,700
May 13, 202423.1123.1123.0323.0622.865,800
May 10, 202423.1523.1522.9923.0822.872,000
May 09, 202423.0323.1023.0323.1022.89700
May 08, 202422.8422.9022.8322.8322.633,100
May 07, 202423.0423.0522.9122.9422.731,400
May 06, 202423.1423.2223.1023.1722.962,500
May 03, 202423.1723.1722.9122.9822.773,200
May 02, 202422.7222.9622.7222.9422.732,000
May 01, 202422.4722.9522.4722.8422.641,800
Apr 30, 202422.5622.6222.3522.3922.1910,100
Apr 29, 202422.8123.0622.8122.8322.634,100
Apr 26, 202422.5322.9122.5322.7922.596,300
Apr 25, 202422.6222.6822.5222.5522.351,000
Apr 25, 20240.2 Dividend
Apr 24, 202423.0023.0222.9023.0222.6170,200
Apr 23, 202423.0123.2523.0123.2522.841,200
Apr 22, 202422.7422.8422.7422.8222.421,600
Apr 19, 202422.2622.6122.2622.6122.211,500
Apr 18, 202422.1822.4222.1822.3221.923,000
Apr 17, 202422.0322.2922.0122.1021.714,300
Apr 16, 202421.9422.1721.9422.0521.6615,500
Apr 15, 202422.6022.6022.2322.2821.894,800
Apr 12, 202422.7722.7722.6322.6422.241,500
Apr 11, 202422.5822.8822.5822.8822.481,500
Apr 10, 202423.1023.1022.5822.5822.18800
Apr 09, 202423.5423.7523.5423.7523.331,400
Apr 08, 202423.3723.4923.3723.4923.083,700
Apr 05, 202423.3723.3923.3223.3922.982,300
Apr 04, 202423.4423.4423.4423.4423.03200
Apr 03, 202423.4523.4923.4223.4723.052,300
Apr 02, 202423.4723.6723.4423.4423.031,900
Apr 01, 202424.1224.1223.7323.7723.351,600
Mar 28, 202423.9424.1823.9424.0423.623,300
Mar 27, 202423.6923.8723.6923.8623.444,600
Mar 26, 202423.8923.9523.3023.3022.896,100
Mar 26, 20240.2 Dividend
Mar 25, 202423.9124.2023.9123.9723.352,300
Mar 22, 202424.1524.1523.7923.7923.184,700
Mar 21, 202424.0024.2024.0024.0923.475,800
Mar 20, 202423.2123.8823.2123.6923.0814,300
Mar 19, 202423.3623.4023.3023.4022.794,800
Mar 18, 202423.4423.5423.4423.4522.851,300
Mar 15, 202423.3523.5323.2823.5322.935,000
Mar 14, 202423.3323.3323.2023.2022.611,500
Mar 13, 202423.5623.9123.5623.7623.151,900
Mar 12, 202423.5823.7323.5323.7323.128,600
Mar 11, 202423.5823.7123.5623.6123.002,000
Mar 08, 202423.4823.7923.3523.5222.915,700
Mar 07, 202423.3423.4223.2923.3422.743,800
Mar 06, 202423.2523.2522.9523.1722.577,200
Mar 05, 202422.9723.0822.9723.0522.459,100
Mar 04, 202423.3123.3122.9222.9222.332,500
Mar 01, 202423.3623.5623.3623.5122.903,200
Feb 29, 202423.1523.4123.1223.4122.803,300
Feb 28, 202422.7922.8022.6622.6622.086,100
Feb 27, 202422.8822.9822.8322.9322.345,300
Feb 26, 202422.9223.1022.8322.8322.247,400
Feb 23, 202422.9423.2522.9423.1422.545,000
Feb 23, 20240.2 Dividend
Feb 22, 202422.9823.2922.9823.2322.4416,500
Feb 21, 202423.0923.1523.0723.1522.366,900
Feb 20, 202423.1123.1122.7722.7721.997,200
Feb 16, 202423.3523.4523.0823.3722.573,700
Feb 15, 202423.2323.5823.2323.4722.671,500
Feb 14, 202422.3522.5122.3522.4721.706,100
Feb 13, 202422.9123.0722.2522.2521.492,600
Feb 12, 202422.9723.3922.8623.3322.536,900
Feb 09, 202422.8322.9622.7522.9622.171,400
Feb 08, 202422.8522.8522.7022.7021.921,600
Feb 07, 202423.1323.1322.5622.5621.799,600
Feb 06, 202423.5723.7323.5023.5522.752,500
Feb 05, 202423.7523.7523.1823.3822.5818,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...