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 (%)
Jun 13, 2024 9.950 9.980 9.910 9.975 86,768 +0.03(+0.25%)
Jun 12, 2024 10.03 10.10 9.926 9.950 89,300 +0.12(+1.22%)
Jun 11, 2024 9.860 9.870 9.829 9.830 63,752 -0.07(-0.75%)
Jun 10, 2024 9.934 9.934 9.825 9.904 74,452 -0.02(-0.20%)
Jun 07, 2024 9.914 9.944 9.885 9.924 28,916 -0.09(-0.94%)
Jun 06, 2024 10.25 10.25 9.999 10.02 54,293 -0.04(-0.44%)
Jun 05, 2024 10.13 10.13 9.994 10.06 32,320 +0.01(+0.10%)
Jun 04, 2024 10.11 10.11 10.04 10.05 28,630 -0.02(-0.20%)
Jun 03, 2024 10.06 10.07 10.02 10.07 36,395 +0.03(+0.30%)
May 31, 2024 9.924 10.04 9.924 10.04 17,452 +0.16(+1.60%)
May 30, 2024 9.766 9.885 9.766 9.885 26,061 +0.18(+1.84%)
May 29, 2024 9.746 9.746 9.674 9.706 46,800 -0.13(-1.31%)
May 28, 2024 9.924 9.984 9.825 9.835 58,072 -0.07(-0.70%)
May 24, 2024 9.924 9.924 9.870 9.905 43,299 +0.05(+0.50%)
May 23, 2024 10.07 10.11 9.845 9.855 85,115 -0.21(-2.07%)
May 22, 2024 10.12 10.16 10.04 10.06 72,096 -0.10(-0.98%)
May 21, 2024 10.23 10.27 10.16 10.16 28,179 -0.02(-0.19%)
May 20, 2024 10.31 10.31 10.18 10.18 123,619 -0.07(-0.68%)
May 17, 2024 10.21 10.26 10.20 10.25 43,413 +0.01(+0.10%)
May 16, 2024 10.32 10.32 10.22 10.24 51,157 -0.02(-0.19%)
May 15, 2024 10.35 10.38 10.26 10.26 23,045 +0.01(+0.10%)
May 14, 2024 10.23 10.27 10.20 10.25 61,455 +0.13(+1.33%)
May 13, 2024 10.15 10.17 10.09 10.12 59,649 +0.05(+0.49%)
May 10, 2024 10.08 10.11 10.02 10.07 61,511 +0.03(+0.29%)
May 09, 2024 9.901 10.05 9.901 10.04 38,345 +0.09(+0.89%)
May 08, 2024 10.01 10.01 9.881 9.950 54,018 -0.06(-0.59%)
May 07, 2024 10.04 10.13 9.980 10.01 84,807 +0.01(+0.10%)
May 06, 2024 9.980 10.04 9.950 9.999 64,929 +0.02(+0.20%)
May 03, 2024 10.14 10.14 9.940 9.980 42,696 +0.00(+0.00%)
May 02, 2024 9.960 9.980 9.852 9.980 31,778 +0.13(+1.30%)
May 01, 2024 9.753 9.994 9.753 9.852 74,931 +0.09(+0.91%)
Apr 30, 2024 9.832 9.862 9.753 9.763 42,899 -0.13(-1.29%)
Apr 29, 2024 9.832 9.921 9.832 9.891 39,231 +0.11(+1.11%)
Apr 26, 2024 9.832 9.849 9.780 9.783 50,082 +0.06(+0.61%)
Apr 25, 2024 9.773 9.773 9.655 9.724 15,554 -0.11(-1.10%)
Apr 24, 2024 9.852 9.852 9.763 9.832 25,285 -0.02(-0.20%)
Apr 23, 2024 9.694 9.871 9.694 9.852 27,756 +0.15(+1.52%)
Apr 22, 2024 9.714 9.714 9.537 9.704 74,645 +0.11(+1.13%)
Apr 19, 2024 9.458 9.596 9.458 9.596 33,131 +0.11(+1.14%)
Apr 18, 2024 9.586 9.586 9.449 9.488 67,385 +0.02(+0.21%)
Apr 17, 2024 9.488 9.537 9.458 9.468 24,265 +0.02(+0.21%)
Apr 16, 2024 9.576 9.586 9.390 9.449 64,947 -0.12(-1.28%)
Apr 15, 2024 9.717 9.746 9.513 9.571 62,930 -0.09(-0.91%)
Apr 12, 2024 9.756 9.761 9.649 9.659 69,029 -0.15(-1.49%)
Apr 11, 2024 9.776 9.805 9.673 9.805 43,347 +0.11(+1.11%)
Apr 10, 2024 10.000 10.000 9.639 9.698 134,702 -0.38(-3.77%)
Apr 09, 2024 9.941 10.12 9.941 10.08 47,236 +0.11(+1.08%)
Apr 08, 2024 9.922 9.971 9.882 9.971 75,498 +0.10(+0.99%)
Apr 05, 2024 9.893 9.893 9.794 9.873 37,084 +0.03(+0.30%)
Apr 04, 2024 10.05 10.05 9.821 9.844 56,295 -0.06(-0.59%)
Apr 03, 2024 9.951 9.951 9.834 9.902 39,709 +0.03(+0.30%)
Apr 02, 2024 10.08 10.09 9.844 9.873 106,269 -0.15(-1.46%)
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.