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 )

9.975 +0.025 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 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 (%)
Feb 29, 2024 9.746 9.844 9.746 9.795 28,786 +0.12(+1.21%)
Feb 28, 2024 9.737 9.737 9.629 9.678 38,650 -0.01(-0.15%)
Feb 27, 2024 9.698 9.707 9.659 9.693 30,394 +0.04(+0.45%)
Feb 26, 2024 9.795 9.795 9.628 9.649 42,378 -0.10(-1.00%)
Feb 23, 2024 9.737 9.815 9.707 9.746 26,362 -0.01(-0.07%)
Feb 22, 2024 9.795 9.795 9.727 9.754 24,900 -0.00(-0.00%)
Feb 21, 2024 9.707 9.756 9.688 9.754 31,281 +0.07(+0.73%)
Feb 20, 2024 9.727 9.815 9.670 9.683 59,087 -0.11(-1.14%)
Feb 16, 2024 9.854 9.854 9.693 9.795 48,808 -0.06(-0.59%)
Feb 15, 2024 9.678 9.854 9.630 9.854 39,935 +0.29(+3.06%)
Feb 14, 2024 9.688 9.688 9.503 9.561 25,131 +0.09(+0.93%)
Feb 13, 2024 9.688 9.688 9.401 9.474 93,372 -0.33(-3.41%)
Feb 12, 2024 9.693 9.829 9.693 9.808 77,546 +0.12(+1.29%)
Feb 09, 2024 9.645 9.684 9.573 9.684 63,867 +0.07(+0.70%)
Feb 08, 2024 9.606 9.664 9.558 9.616 35,052 +0.05(+0.51%)
Feb 07, 2024 9.838 9.838 9.548 9.568 72,996 -0.15(-1.50%)
Feb 06, 2024 9.664 9.771 9.664 9.713 21,788 +0.05(+0.50%)
Feb 05, 2024 9.742 9.761 9.606 9.664 61,004 -0.20(-2.06%)
Feb 02, 2024 10.02 10.02 9.790 9.867 31,227 -0.17(-1.73%)
Feb 01, 2024 10.01 10.04 9.785 10.04 42,727 +0.13(+1.27%)
Jan 31, 2024 10.16 10.16 9.916 9.916 120,349 -0.26(-2.56%)
Jan 30, 2024 10.29 10.29 10.18 10.18 33,118 -0.14(-1.40%)
Jan 29, 2024 10.24 10.35 10.21 10.32 77,208 +0.05(+0.47%)
Jan 26, 2024 10.26 10.33 10.25 10.27 64,851 +0.02(+0.19%)
Jan 25, 2024 10.22 10.29 10.17 10.25 9,249 +0.15(+1.53%)
Jan 24, 2024 10.30 10.30 10.10 10.10 26,818 -0.09(-0.85%)
Jan 23, 2024 10.26 10.29 10.15 10.19 84,190 -0.07(-0.66%)
Jan 22, 2024 10.22 10.32 10.18 10.25 29,137 +0.07(+0.66%)
Jan 19, 2024 10.15 10.19 10.01 10.19 85,270 +0.12(+1.15%)
Jan 18, 2024 10.22 10.22 9.964 10.07 32,133 -0.04(-0.38%)
Jan 17, 2024 10.34 10.34 10.01 10.11 189,498 -0.19(-1.80%)
Jan 16, 2024 10.52 10.38 10.25 10.29 50,958 -0.11(-1.04%)
Jan 12, 2024 10.53 10.55 10.38 10.40 42,054 +0.03(+0.28%)
Jan 11, 2024 10.47 10.47 10.31 10.37 42,362 -0.15(-1.46%)
Jan 10, 2024 10.48 10.54 10.41 10.53 28,701 +0.06(+0.55%)
Jan 09, 2024 10.44 10.50 10.41 10.47 36,814 -0.04(-0.36%)
Jan 08, 2024 10.33 10.54 10.33 10.51 48,286 +0.15(+1.48%)
Jan 05, 2024 10.28 10.45 10.28 10.35 34,162 -0.03(-0.28%)
Jan 04, 2024 10.45 10.45 10.35 10.38 54,262 +0.01(+0.09%)
Jan 03, 2024 10.57 10.58 10.34 10.37 55,992 -0.23(-2.17%)
Jan 02, 2024 10.55 10.66 10.45 10.60 62,292 +0.06(+0.55%)
Dec 29, 2023 10.66 10.70 10.55 10.55 67,308 -0.19(-1.79%)
Dec 28, 2023 10.69 10.74 10.67 10.74 22,283 +0.05(+0.45%)
Dec 27, 2023 10.74 10.75 10.68 10.69 49,626 -0.02(-0.18%)
Dec 26, 2023 10.64 10.71 10.55 10.71 25,427 +0.14(+1.36%)
Dec 22, 2023 10.64 10.65 10.54 10.57 25,312 +0.01(+0.11%)
Dec 21, 2023 10.50 10.57 10.47 10.55 30,914 +0.10(+0.99%)
Dec 20, 2023 10.57 10.68 10.45 10.45 62,941 -0.08(-0.73%)
Dec 19, 2023 10.48 10.55 10.37 10.53 37,356 +0.14(+1.38%)
Dec 18, 2023 10.56 10.56 10.36 10.38 38,156 -0.09(-0.82%)
Dec 15, 2023 10.72 10.72 10.42 10.47 32,198 -0.14(-1.35%)
Dec 14, 2023 10.35 10.70 10.35 10.61 89,744 +0.31(+2.98%)
Dec 13, 2023 9.990 10.33 9.875 10.31 52,358 +0.40(+4.07%)
Dec 12, 2023 9.923 9.942 9.856 9.904 28,183 -0.02(-0.24%)
Dec 11, 2023 9.965 9.965 9.884 9.927 49,337 +0.00(+0.00%)
Dec 08, 2023 9.956 9.956 9.851 9.927 32,149 +0.01(+0.10%)
Dec 07, 2023 9.775 9.918 9.773 9.918 110,320 +0.12(+1.26%)
Dec 06, 2023 9.946 10.02 9.794 9.794 25,730 -0.08(-0.77%)
Dec 05, 2023 9.975 9.975 9.842 9.870 42,435 -0.10(-1.05%)
Dec 04, 2023 9.880 9.975 9.842 9.975 65,976 +0.10(+0.96%)
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.