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)

9.390 -0.010 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 2025 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 08, 2025 9.460 9.480 9.390 9.390 91,537 -0.01(-0.11%)
May 07, 2025 9.460 9.460 9.376 9.400 85,385 +0.03(+0.32%)
May 06, 2025 9.420 9.435 9.349 9.370 67,257 -0.08(-0.85%)
May 05, 2025 9.430 9.510 9.410 9.450 102,367 -0.06(-0.63%)
May 02, 2025 9.490 9.529 9.451 9.510 55,708 +0.06(+0.63%)
May 01, 2025 9.450 9.537 9.413 9.450 30,658 -0.01(-0.11%)
Apr 30, 2025 9.400 9.465 9.288 9.460 53,684 +0.01(+0.11%)
Apr 29, 2025 9.450 9.470 9.370 9.450 53,057 +0.05(+0.53%)
Apr 28, 2025 9.250 9.430 9.250 9.400 45,630 +0.09(+0.97%)
Apr 25, 2025 9.340 9.340 9.190 9.310 32,396 +0.04(+0.43%)
Apr 24, 2025 9.260 9.310 9.240 9.270 45,953 +0.00(+0.00%)
Apr 23, 2025 9.390 9.440 9.220 9.270 58,015 +0.05(+0.54%)
Apr 22, 2025 9.120 9.280 9.120 9.220 48,199 +0.14(+1.54%)
Apr 21, 2025 9.280 9.280 8.964 9.080 89,915 -0.10(-1.09%)
Apr 17, 2025 9.060 9.210 9.060 9.180 39,518 +0.13(+1.44%)
Apr 16, 2025 9.130 9.150 9.010 9.050 88,644 +0.00(+0.00%)
Apr 15, 2025 9.050 9.170 9.030 9.050 76,097 +0.03(+0.29%)
Apr 14, 2025 9.044 9.054 8.875 9.024 142,363 +0.19(+2.13%)
Apr 11, 2025 8.786 8.875 8.568 8.836 145,687 +0.06(+0.68%)
Apr 10, 2025 9.024 9.024 8.568 8.776 178,154 -0.28(-3.06%)
Apr 09, 2025 8.558 9.129 8.425 9.054 248,381 +0.34(+3.86%)
Apr 08, 2025 9.133 9.133 8.608 8.717 221,592 -0.11(-1.23%)
Apr 07, 2025 8.935 9.212 8.638 8.826 292,127 -0.40(-4.30%)
Apr 04, 2025 9.509 9.549 9.172 9.222 269,716 -0.41(-4.22%)
Apr 03, 2025 9.757 9.826 9.628 9.628 207,423 -0.29(-2.90%)
Apr 02, 2025 9.876 9.915 9.851 9.915 100,094 +0.00(+0.00%)
Apr 01, 2025 9.945 9.974 9.856 9.915 52,360 -0.02(-0.20%)
Mar 31, 2025 9.886 9.936 9.816 9.935 46,282 +0.06(+0.65%)
Mar 28, 2025 9.935 9.935 9.807 9.871 126,413 -0.07(-0.75%)
Mar 27, 2025 9.935 9.985 9.915 9.945 78,984 +0.02(+0.20%)
Mar 26, 2025 9.945 9.975 9.910 9.925 173,271 -0.03(-0.30%)
Mar 25, 2025 10.05 10.05 9.935 9.955 110,986 -0.10(-0.98%)
Mar 24, 2025 9.995 10.06 9.985 10.05 45,311 +0.09(+0.89%)
Mar 21, 2025 9.995 10.01 9.945 9.965 90,068 -0.07(-0.69%)
Mar 20, 2025 10.09 10.10 10.03 10.03 57,671 -0.05(-0.49%)
Mar 19, 2025 10.12 10.12 10.02 10.08 149,785 +0.00(+0.00%)
Mar 18, 2025 10.05 10.10 10.04 10.08 82,508 +0.02(+0.16%)
Mar 17, 2025 9.980 10.10 9.980 10.07 126,079 +0.10(+0.99%)
Mar 14, 2025 9.901 10.05 9.882 9.970 141,674 +0.15(+1.50%)
Mar 13, 2025 9.921 10.06 9.822 9.822 97,148 -0.14(-1.38%)
Mar 12, 2025 10.03 10.03 9.872 9.960 96,689 -0.01(-0.10%)
Mar 11, 2025 10.11 10.22 9.921 9.970 211,228 -0.18(-1.74%)
Mar 10, 2025 10.24 10.33 10.09 10.15 224,038 -0.08(-0.77%)
Mar 07, 2025 10.18 10.24 10.09 10.23 157,993 +0.16(+1.56%)
Mar 06, 2025 10.15 10.15 10.02 10.07 193,432 -0.11(-1.06%)
Mar 05, 2025 10.13 10.21 10.05 10.18 164,192 +0.06(+0.58%)
Mar 04, 2025 10.24 10.24 10.09 10.12 196,344 -0.10(-0.96%)
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.