Hoya Capital High Dividend Yield ETF (RIET)
NYSEARCA: RIET · Real-Time Price · USD
9.21
+0.19 (2.11%)
Nov 21, 2025, 4:00 PM EST - Market closed
RIET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 9.02 | 9.24 | 9.02 | 9.21 | 9.21 | 2.11% | 80,443 |
| Nov 20, 2025 | 9.21 | 9.21 | 9.02 | 9.02 | 9.02 | -1.10% | 103,792 |
| Nov 19, 2025 | 9.18 | 9.21 | 9.10 | 9.12 | 9.12 | -0.65% | 116,256 |
| Nov 18, 2025 | 9.19 | 9.19 | 9.13 | 9.18 | 9.18 | -0.60% | 79,113 |
| Nov 17, 2025 | 9.33 | 9.36 | 9.23 | 9.24 | 9.15 | -1.12% | 65,315 |
| Nov 14, 2025 | 9.28 | 9.34 | 9.26 | 9.34 | 9.25 | 0.19% | 87,417 |
| Nov 13, 2025 | 9.31 | 9.40 | 9.31 | 9.32 | 9.24 | -0.43% | 60,637 |
| Nov 12, 2025 | 9.45 | 9.45 | 9.36 | 9.36 | 9.28 | -0.93% | 65,157 |
| Nov 11, 2025 | 9.31 | 9.45 | 9.31 | 9.45 | 9.36 | 1.57% | 40,828 |
| Nov 10, 2025 | 9.35 | 9.37 | 9.30 | 9.30 | 9.22 | -0.39% | 138,119 |
| Nov 7, 2025 | 9.20 | 9.35 | 9.20 | 9.34 | 9.25 | 1.51% | 68,964 |
| Nov 6, 2025 | 9.28 | 9.28 | 9.18 | 9.20 | 9.12 | -0.53% | 40,225 |
| Nov 5, 2025 | 9.16 | 9.26 | 9.16 | 9.25 | 9.16 | 0.76% | 32,925 |
| Nov 4, 2025 | 9.17 | 9.21 | 9.14 | 9.18 | 9.10 | -0.22% | 49,551 |
| Nov 3, 2025 | 9.22 | 9.22 | 9.10 | 9.20 | 9.11 | 0.09% | 63,758 |
| Oct 31, 2025 | 9.15 | 9.21 | 9.09 | 9.19 | 9.11 | 0.56% | 116,845 |
| Oct 30, 2025 | 9.16 | 9.23 | 9.12 | 9.14 | 9.06 | -0.53% | 112,348 |
| Oct 29, 2025 | 9.35 | 9.38 | 9.17 | 9.19 | 9.10 | -1.82% | 120,235 |
| Oct 28, 2025 | 9.46 | 9.46 | 9.33 | 9.36 | 9.27 | -1.47% | 217,671 |
| Oct 27, 2025 | 9.48 | 9.52 | 9.45 | 9.50 | 9.41 | 0.36% | 108,563 |
| Oct 24, 2025 | 9.46 | 9.51 | 9.46 | 9.47 | 9.38 | 0.11% | 69,126 |
| Oct 23, 2025 | 9.48 | 9.49 | 9.43 | 9.46 | 9.37 | -0.18% | 48,334 |
| Oct 22, 2025 | 9.40 | 9.50 | 9.40 | 9.47 | 9.39 | 0.70% | 127,915 |
| Oct 21, 2025 | 9.45 | 9.48 | 9.40 | 9.41 | 9.32 | -1.29% | 60,622 |
| Oct 20, 2025 | 9.46 | 9.54 | 9.45 | 9.53 | 9.36 | 1.06% | 72,485 |
| Oct 17, 2025 | 9.38 | 9.45 | 9.38 | 9.43 | 9.26 | - | 63,053 |
| Oct 16, 2025 | 9.53 | 9.54 | 9.38 | 9.43 | 9.26 | -0.74% | 93,552 |
| Oct 15, 2025 | 9.48 | 9.57 | 9.45 | 9.50 | 9.33 | 0.64% | 61,579 |
| Oct 14, 2025 | 9.32 | 9.47 | 9.32 | 9.44 | 9.27 | 0.85% | 75,382 |
| Oct 13, 2025 | 9.35 | 9.40 | 9.30 | 9.36 | 9.19 | 0.59% | 80,130 |
| Oct 10, 2025 | 9.44 | 9.46 | 9.30 | 9.31 | 9.14 | -1.12% | 86,023 |
| Oct 9, 2025 | 9.50 | 9.52 | 9.37 | 9.41 | 9.24 | -1.05% | 82,795 |
| Oct 8, 2025 | 9.54 | 9.55 | 9.49 | 9.51 | 9.34 | -0.11% | 52,827 |
| Oct 7, 2025 | 9.57 | 9.58 | 9.51 | 9.52 | 9.35 | -0.47% | 59,961 |
| Oct 6, 2025 | 9.71 | 9.74 | 9.57 | 9.57 | 9.39 | -1.49% | 181,162 |
| Oct 3, 2025 | 9.68 | 9.79 | 9.68 | 9.71 | 9.53 | 0.21% | 48,545 |
| Oct 2, 2025 | 9.74 | 9.74 | 9.61 | 9.69 | 9.51 | -0.26% | 49,682 |
| Oct 1, 2025 | 9.61 | 9.73 | 9.61 | 9.72 | 9.54 | 0.85% | 26,929 |
| Sep 30, 2025 | 9.63 | 9.63 | 9.56 | 9.63 | 9.46 | 0.14% | 70,778 |
| Sep 29, 2025 | 9.64 | 9.70 | 9.58 | 9.62 | 9.45 | -0.31% | 77,226 |
| Sep 26, 2025 | 9.62 | 9.70 | 9.59 | 9.65 | 9.47 | 0.26% | 79,003 |
| Sep 25, 2025 | 9.68 | 9.69 | 9.61 | 9.63 | 9.45 | -0.55% | 52,594 |
| Sep 24, 2025 | 9.74 | 9.77 | 9.66 | 9.68 | 9.50 | -0.64% | 107,768 |
| Sep 23, 2025 | 9.74 | 9.79 | 9.71 | 9.74 | 9.56 | 0.10% | 70,308 |
| Sep 22, 2025 | 9.82 | 9.98 | 9.72 | 9.73 | 9.55 | -0.82% | 212,060 |
| Sep 19, 2025 | 9.92 | 9.92 | 9.81 | 9.81 | 9.63 | -1.01% | 65,780 |
| Sep 18, 2025 | 9.94 | 9.94 | 9.82 | 9.91 | 9.73 | 0.61% | 102,650 |
| Sep 17, 2025 | 9.93 | 9.99 | 9.81 | 9.85 | 9.67 | 0.10% | 59,353 |
| Sep 16, 2025 | 9.90 | 9.94 | 9.81 | 9.84 | 9.66 | -1.70% | 68,414 |
| Sep 15, 2025 | 10.12 | 10.12 | 9.96 | 10.01 | 9.74 | 0.11% | 95,565 |