Skip to main content

Hoya Capital High Dividend Yield ETF (NY:RIET)

9.999 -0.031 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 10.03 10.03 9.960 9.999 44,776 -0.03(-0.31%)
Sep 11, 2025 9.880 10.05 9.880 10.03 38,445 +0.07(+0.70%)
Sep 10, 2025 10.00 10.01 9.930 9.960 97,434 -0.03(-0.30%)
Sep 09, 2025 10.03 10.03 9.970 9.990 59,999 -0.05(-0.50%)
Sep 08, 2025 10.11 10.11 10.00 10.04 181,701 -0.03(-0.28%)
Sep 05, 2025 9.990 10.10 9.990 10.07 66,707 +0.10(+0.98%)
Sep 04, 2025 9.890 9.970 9.880 9.970 55,983 +0.10(+1.01%)
Sep 03, 2025 9.800 9.870 9.780 9.870 44,925 +0.10(+1.02%)
Sep 02, 2025 9.780 9.860 9.760 9.770 105,470 -0.13(-1.31%)
Aug 29, 2025 9.830 9.900 9.820 9.900 70,519 +0.10(+1.02%)
Aug 28, 2025 9.850 9.850 9.750 9.800 43,127 -0.02(-0.20%)
Aug 27, 2025 9.690 9.833 9.690 9.820 68,338 +0.10(+1.03%)
Aug 26, 2025 9.760 9.765 9.680 9.720 48,857 +0.03(+0.29%)
Aug 25, 2025 9.760 9.780 9.690 9.692 62,793 -0.05(-0.49%)
Aug 22, 2025 9.420 9.790 9.420 9.740 141,293 +0.22(+2.31%)
Aug 21, 2025 9.580 9.580 9.480 9.520 43,613 -0.06(-0.63%)
Aug 20, 2025 9.550 9.597 9.530 9.580 76,421 +0.07(+0.74%)
Aug 19, 2025 9.420 9.550 9.420 9.510 38,300 +0.09(+0.96%)
Aug 18, 2025 9.500 9.500 9.410 9.420 47,015 -0.04(-0.37%)
Aug 15, 2025 9.540 9.540 9.440 9.455 65,799 -0.02(-0.25%)
Aug 14, 2025 9.580 9.580 9.430 9.479 60,871 -0.10(-1.06%)
Aug 13, 2025 9.520 9.580 9.440 9.580 108,992 +0.13(+1.43%)
Aug 12, 2025 9.310 9.445 9.310 9.445 52,050 +0.15(+1.62%)
Aug 11, 2025 9.393 9.393 9.279 9.294 165,572 -0.02(-0.21%)
Aug 08, 2025 9.284 9.383 9.284 9.314 55,579 -0.04(-0.48%)
Aug 07, 2025 9.363 9.364 9.314 9.358 55,761 +0.06(+0.60%)
Aug 06, 2025 9.353 9.363 9.284 9.303 110,973 -0.08(-0.80%)
Aug 05, 2025 9.363 9.383 9.304 9.378 76,580 +0.04(+0.48%)
Aug 04, 2025 9.294 9.344 9.294 9.333 97,926 +0.08(+0.85%)
Aug 01, 2025 9.264 9.314 9.195 9.254 120,358 -0.02(-0.21%)
Jul 31, 2025 9.314 9.334 9.244 9.274 155,317 -0.09(-0.95%)
Jul 30, 2025 9.492 9.532 9.329 9.363 134,912 -0.13(-1.36%)
Jul 29, 2025 9.492 9.532 9.475 9.492 53,671 +0.02(+0.21%)
Jul 28, 2025 9.472 9.640 9.464 9.472 89,878 -0.07(-0.73%)
Jul 25, 2025 9.562 9.586 9.494 9.542 111,513 -0.04(-0.39%)
Jul 24, 2025 9.591 9.621 9.579 9.579 34,826 -0.01(-0.12%)
Jul 23, 2025 9.591 9.601 9.557 9.591 67,630 +0.02(+0.21%)
Jul 22, 2025 9.433 9.601 9.433 9.571 59,683 +0.15(+1.59%)
Jul 21, 2025 9.453 9.462 9.413 9.422 50,215 +0.02(+0.20%)
Jul 18, 2025 9.522 9.522 9.373 9.403 58,149 -0.03(-0.32%)
Jul 17, 2025 9.462 9.532 9.425 9.433 68,661 -0.06(-0.61%)
Jul 16, 2025 9.512 9.615 9.413 9.490 72,058 +0.06(+0.59%)
Jul 15, 2025 9.581 9.641 9.433 9.435 44,285 -0.13(-1.37%)
Jul 14, 2025 9.507 9.585 9.507 9.565 74,735 +0.04(+0.41%)
Jul 11, 2025 9.526 9.565 9.487 9.526 68,989 -0.02(-0.21%)
Jul 10, 2025 9.477 9.575 9.477 9.546 74,901 +0.06(+0.67%)
Jul 09, 2025 9.526 9.541 9.457 9.482 49,196 +0.02(+0.23%)
Jul 08, 2025 9.428 9.515 9.399 9.460 30,518 +0.05(+0.55%)
Jul 07, 2025 9.526 9.553 9.381 9.409 79,049 -0.17(-1.74%)
Jul 03, 2025 9.575 9.575 9.526 9.575 39,983 +0.06(+0.62%)
Jul 02, 2025 9.408 9.516 9.389 9.516 52,985 +0.12(+1.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.