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 )

10.01 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2023 8.524 8.581 8.505 8.553 16,704 +0.10(+1.24%)
Oct 30, 2023 8.420 8.467 8.367 8.448 46,931 +0.09(+1.02%)
Oct 27, 2023 8.496 8.496 8.334 8.363 38,413 -0.10(-1.23%)
Oct 26, 2023 8.458 8.531 8.420 8.467 24,170 +0.10(+1.14%)
Oct 25, 2023 8.553 8.683 8.363 8.372 40,195 -0.18(-2.10%)
Oct 24, 2023 8.524 8.610 8.505 8.552 23,473 +0.08(+1.00%)
Oct 23, 2023 8.553 8.580 8.448 8.467 49,039 -0.10(-1.22%)
Oct 20, 2023 8.648 8.714 8.572 8.572 54,414 -0.10(-1.10%)
Oct 19, 2023 8.904 8.904 8.648 8.667 29,737 -0.22(-2.46%)
Oct 18, 2023 9.028 9.028 8.885 8.885 13,110 -0.24(-2.60%)
Oct 17, 2023 9.076 9.161 9.076 9.123 10,057 +0.04(+0.48%)
Oct 16, 2023 8.995 9.080 8.962 9.080 14,464 +0.17(+1.90%)
Oct 13, 2023 9.070 9.070 8.910 8.910 11,128 -0.14(-1.51%)
Oct 12, 2023 9.061 9.086 8.995 9.047 12,991 -0.12(-1.35%)
Oct 11, 2023 9.099 9.182 9.080 9.170 57,749 +0.14(+1.58%)
Oct 10, 2023 9.000 9.088 9.000 9.028 21,293 +0.04(+0.49%)
Oct 09, 2023 8.835 9.003 8.807 8.984 27,137 +0.14(+1.57%)
Oct 06, 2023 8.760 8.929 8.712 8.845 35,402 -0.03(-0.32%)
Oct 05, 2023 8.807 8.873 8.778 8.873 42,668 +0.09(+0.98%)
Oct 04, 2023 8.854 8.863 8.647 8.787 35,049 +0.04(+0.43%)
Oct 03, 2023 8.995 8.995 8.712 8.749 54,064 -0.25(-2.83%)
Oct 02, 2023 9.278 9.278 8.967 9.003 54,262 -0.24(-2.56%)
Sep 29, 2023 9.249 9.332 9.191 9.240 18,194 +0.06(+0.63%)
Sep 28, 2023 9.108 9.192 9.080 9.182 12,912 +0.12(+1.34%)
Sep 27, 2023 9.259 9.259 9.033 9.061 30,465 -0.06(-0.62%)
Sep 26, 2023 9.278 9.278 9.109 9.117 23,359 -0.18(-1.93%)
Sep 25, 2023 9.344 9.319 9.296 9.296 29,275 -0.07(-0.71%)
Sep 22, 2023 9.485 9.485 9.339 9.363 49,539 -0.02(-0.20%)
Sep 21, 2023 9.720 9.720 9.377 9.381 39,678 -0.35(-3.63%)
Sep 20, 2023 9.862 9.890 9.734 9.734 10,289 -0.04(-0.42%)
Sep 19, 2023 9.749 9.824 9.749 9.775 17,700 +0.01(+0.13%)
Sep 18, 2023 9.824 9.871 9.763 9.763 21,413 -0.12(-1.17%)
Sep 15, 2023 9.880 9.880 9.822 9.879 15,651 +0.00(+0.00%)
Sep 14, 2023 9.796 9.899 9.767 9.879 28,847 +0.20(+2.02%)
Sep 13, 2023 9.815 9.815 9.674 9.683 11,177 -0.09(-0.90%)
Sep 12, 2023 9.824 9.843 9.771 9.771 32,820 -0.05(-0.48%)
Sep 11, 2023 9.931 9.931 9.744 9.819 36,199 +0.01(+0.10%)
Sep 08, 2023 9.739 9.819 9.739 9.809 9,345 +0.03(+0.29%)
Sep 07, 2023 9.688 9.828 9.688 9.781 49,312 +0.02(+0.18%)
Sep 06, 2023 9.763 9.847 9.725 9.764 9,804 -0.05(-0.56%)
Sep 05, 2023 9.996 9.996 9.809 9.819 30,174 -0.14(-1.41%)
Sep 01, 2023 9.950 10.02 9.935 9.959 36,420 +0.04(+0.41%)
Aug 31, 2023 9.942 9.968 9.903 9.918 37,720 +0.01(+0.06%)
Aug 30, 2023 9.866 9.940 9.856 9.912 27,901 +0.03(+0.31%)
Aug 29, 2023 9.735 9.884 9.679 9.881 41,397 +0.15(+1.56%)
Aug 28, 2023 9.688 9.753 9.557 9.730 30,880 +0.19(+2.01%)
Aug 25, 2023 9.557 9.641 9.520 9.538 22,658 -0.01(-0.13%)
Aug 24, 2023 9.623 9.697 9.548 9.550 31,226 -0.01(-0.12%)
Aug 23, 2023 9.417 9.576 9.394 9.562 29,751 +0.19(+2.02%)
Aug 22, 2023 9.501 9.501 9.361 9.372 40,390 -0.01(-0.13%)
Aug 21, 2023 9.501 9.501 9.314 9.384 53,558 -0.04(-0.39%)
Aug 18, 2023 9.314 9.445 9.286 9.421 24,225 +0.01(+0.15%)
Aug 17, 2023 9.529 9.576 9.408 9.408 32,911 -0.11(-1.15%)
Aug 16, 2023 9.641 9.641 9.510 9.518 14,963 -0.07(-0.75%)
Aug 15, 2023 9.651 9.697 9.576 9.590 51,019 -0.17(-1.72%)
Aug 14, 2023 9.869 9.869 9.744 9.757 34,178 -0.11(-1.13%)
Aug 11, 2023 9.822 9.894 9.822 9.869 30,740 -0.01(-0.07%)
Aug 10, 2023 9.998 10.04 9.869 9.876 21,239 -0.04(-0.40%)
Aug 09, 2023 9.980 9.980 9.896 9.915 22,084 -0.06(-0.65%)
Aug 08, 2023 10.04 10.04 9.873 9.980 14,050 -0.07(-0.69%)
Aug 07, 2023 9.961 10.06 9.915 10.05 23,203 +0.13(+1.31%)
Aug 04, 2023 9.813 9.998 9.804 9.920 33,282 +0.06(+0.60%)
Aug 03, 2023 9.961 9.961 9.758 9.860 14,778 -0.10(-1.02%)
Aug 02, 2023 10.02 10.02 9.887 9.961 21,103 -0.08(-0.82%)
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.