Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hoya Capital High Dividend Yield ETF (NY: RIET )

11.22 -0.10 (-0.88%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 9.763 9.880 9.763 9.880 17,741 +0.16(+1.60%)
May 30, 2024 9.607 9.724 9.607 9.724 26,492 +0.18(+1.84%)
May 29, 2024 9.587 9.587 9.516 9.548 47,574 -0.13(-1.31%)
May 28, 2024 9.763 9.821 9.665 9.675 59,032 -0.07(-0.70%)
May 24, 2024 9.763 9.763 9.709 9.743 44,015 +0.05(+0.50%)
May 23, 2024 9.909 9.948 9.685 9.695 86,523 -0.20(-2.07%)
May 22, 2024 9.958 9.997 9.879 9.899 73,288 -0.10(-0.98%)
May 21, 2024 10.07 10.10 9.992 9.997 28,645 -0.02(-0.19%)
May 20, 2024 10.14 10.14 10.02 10.02 125,664 -0.07(-0.68%)
May 17, 2024 10.05 10.09 10.04 10.08 44,131 +0.01(+0.10%)
May 16, 2024 10.15 10.15 10.06 10.07 52,004 -0.02(-0.19%)
May 15, 2024 10.18 10.21 10.09 10.09 23,426 +0.01(+0.10%)
May 14, 2024 10.07 10.10 10.03 10.08 62,472 +0.13(+1.33%)
May 13, 2024 9.981 10.00 9.923 9.952 60,639 +0.05(+0.49%)
May 10, 2024 9.913 9.942 9.860 9.904 62,531 +0.03(+0.29%)
May 09, 2024 9.739 9.884 9.739 9.875 38,981 +0.09(+0.89%)
May 08, 2024 9.846 9.846 9.720 9.788 54,914 -0.06(-0.59%)
May 07, 2024 9.875 9.962 9.817 9.846 86,214 +0.01(+0.10%)
May 06, 2024 9.817 9.875 9.788 9.836 66,007 +0.02(+0.20%)
May 03, 2024 9.971 9.971 9.778 9.817 43,404 +0.00(+0.00%)
May 02, 2024 9.797 9.817 9.691 9.817 32,306 +0.13(+1.30%)
May 01, 2024 9.594 9.831 9.594 9.691 76,175 +0.09(+0.91%)
Apr 30, 2024 9.672 9.701 9.594 9.604 43,611 -0.13(-1.29%)
Apr 29, 2024 9.672 9.759 9.672 9.730 39,883 +0.11(+1.11%)
Apr 26, 2024 9.672 9.688 9.620 9.623 50,913 +0.06(+0.61%)
Apr 25, 2024 9.614 9.614 9.497 9.565 15,812 -0.11(-1.10%)
Apr 24, 2024 9.691 9.691 9.604 9.672 25,705 -0.02(-0.20%)
Apr 23, 2024 9.536 9.710 9.536 9.691 28,216 +0.15(+1.52%)
Apr 22, 2024 9.555 9.555 9.381 9.546 75,884 +0.11(+1.13%)
Apr 19, 2024 9.304 9.439 9.304 9.439 33,681 +0.11(+1.14%)
Apr 18, 2024 9.430 9.430 9.294 9.333 68,504 +0.02(+0.21%)
Apr 17, 2024 9.333 9.381 9.304 9.314 24,668 +0.02(+0.21%)
Apr 16, 2024 9.420 9.430 9.236 9.294 66,025 -0.12(-1.27%)
Apr 15, 2024 9.558 9.587 9.357 9.414 63,978 -0.09(-0.91%)
Apr 12, 2024 9.596 9.601 9.491 9.501 70,178 -0.14(-1.49%)
Apr 11, 2024 9.616 9.644 9.514 9.644 44,068 +0.11(+1.11%)
Apr 10, 2024 9.836 9.836 9.481 9.539 136,945 -0.37(-3.77%)
Apr 09, 2024 9.779 9.951 9.779 9.913 48,023 +0.11(+1.08%)
Apr 08, 2024 9.759 9.807 9.720 9.807 76,755 +0.10(+0.99%)
Apr 05, 2024 9.731 9.731 9.634 9.711 37,701 +0.03(+0.30%)
Apr 04, 2024 9.884 9.884 9.660 9.683 57,232 -0.06(-0.59%)
Apr 03, 2024 9.788 9.788 9.673 9.740 40,370 +0.03(+0.30%)
Apr 02, 2024 9.913 9.927 9.683 9.711 108,038 -0.14(-1.46%)
Apr 01, 2024 9.980 9.980 9.846 9.855 90,156 -0.16(-1.63%)
Mar 28, 2024 9.961 10.04 9.951 10.02 52,490 +0.08(+0.77%)
Mar 27, 2024 9.779 9.942 9.779 9.942 41,393 +0.25(+2.57%)
Mar 26, 2024 9.826 9.855 9.692 9.692 80,865 -0.09(-0.88%)
Mar 25, 2024 9.759 9.865 9.759 9.779 59,566 -0.01(-0.10%)
Mar 22, 2024 9.961 9.961 9.779 9.788 54,429 -0.14(-1.45%)
Mar 21, 2024 9.894 9.942 9.844 9.932 101,820 +0.12(+1.27%)
Mar 20, 2024 9.664 9.817 9.625 9.807 139,481 +0.15(+1.59%)
Mar 19, 2024 9.683 9.683 9.592 9.654 203,920 +0.03(+0.30%)
Mar 18, 2024 9.683 9.683 9.587 9.625 86,047 +0.01(+0.10%)
Mar 15, 2024 9.587 9.625 9.548 9.616 38,738 +0.06(+0.60%)
Mar 14, 2024 9.779 9.779 9.505 9.558 80,309 -0.18(-1.87%)
Mar 13, 2024 9.731 9.798 9.731 9.740 36,886 +0.01(+0.10%)
Mar 12, 2024 9.779 9.836 9.644 9.731 62,862 +0.01(+0.06%)
Mar 11, 2024 9.696 9.753 9.668 9.725 39,731 +0.02(+0.20%)
Mar 08, 2024 9.649 9.810 9.649 9.706 29,240 +0.09(+0.89%)
Mar 07, 2024 9.620 9.696 9.601 9.620 30,063 +0.02(+0.20%)
Mar 06, 2024 9.668 9.668 9.561 9.601 35,561 +0.05(+0.50%)
Mar 05, 2024 9.554 9.611 9.554 9.554 28,316 +0.00(+0.00%)
Mar 04, 2024 9.649 9.649 9.522 9.554 42,413 -0.08(-0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.