Hoya Capital High Dividend Yield ETF (RIET)
NYSEARCA: RIET · Real-Time Price · USD
9.34
-0.02 (-0.21%)
Aug 1, 2025, 4:00 PM - Market closed

RIET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20259.359.409.289.349.34-0.21%118,993
Jul 31, 20259.409.429.339.369.36-0.95%153,898
Jul 30, 20259.589.629.429.459.45-1.36%134,676
Jul 29, 20259.589.629.569.589.580.21%53,179
Jul 28, 20259.569.739.559.569.56-0.73%89,054
Jul 25, 20259.659.689.589.639.63-0.39%110,491
Jul 24, 20259.689.719.679.679.67-0.12%34,508
Jul 23, 20259.689.699.659.689.680.21%67,010
Jul 22, 20259.529.699.529.669.661.59%59,137
Jul 21, 20259.549.559.509.519.510.20%49,765
Jul 18, 20259.619.619.469.499.49-0.32%57,616
Jul 17, 20259.559.629.519.529.52-0.61%68,036
Jul 16, 20259.609.709.509.589.580.59%71,398
Jul 15, 20259.679.739.529.529.52-2.24%43,879
Jul 14, 20259.689.769.689.749.650.41%73,396
Jul 11, 20259.709.749.669.709.61-0.21%67,753
Jul 10, 20259.659.759.659.729.630.67%73,559
Jul 9, 20259.709.729.639.669.570.23%48,415
Jul 8, 20259.609.699.579.639.550.55%29,972
Jul 7, 20259.709.739.559.589.50-1.74%77,633
Jul 3, 20259.759.759.709.759.660.62%39,267
Jul 2, 20259.589.699.569.699.601.25%52,046
Jul 1, 20259.449.679.409.579.490.84%60,381
Jun 30, 20259.519.519.399.499.410.42%126,405
Jun 27, 20259.489.539.419.459.37-0.25%53,627
Jun 26, 20259.409.479.399.479.391.43%73,100
Jun 25, 20259.489.489.349.349.26-1.48%83,981
Jun 24, 20259.479.569.479.489.40-0.11%89,571
Jun 23, 20259.409.499.329.499.411.17%99,710
Jun 20, 20259.439.479.379.389.30-0.53%62,387
Jun 18, 20259.369.489.329.439.350.86%61,985
Jun 17, 20259.389.409.329.359.27-1.06%74,373
Jun 16, 20259.539.579.459.459.280.21%40,817
Jun 13, 20259.559.559.439.439.26-1.77%80,849
Jun 12, 20259.579.639.559.609.430.04%57,638
Jun 11, 20259.659.689.609.609.420.17%71,830
Jun 10, 20259.489.629.489.589.410.95%46,922
Jun 9, 20259.389.579.389.499.320.74%71,372
Jun 6, 20259.389.459.389.429.250.75%67,976
Jun 5, 20259.329.399.319.359.180.43%112,160
Jun 4, 20259.349.399.299.319.14-0.44%76,487
Jun 3, 20259.309.399.279.359.180.77%59,512
Jun 2, 20259.339.339.249.289.11-0.75%97,091
May 30, 20259.389.389.319.359.18-0.21%32,181
May 29, 20259.339.409.319.379.200.75%33,412
May 28, 20259.329.349.289.309.13-0.48%46,991
May 27, 20259.239.359.209.359.181.91%71,266
May 23, 20259.159.199.129.179.010.33%59,430
May 22, 20259.169.219.089.148.98-0.76%92,867
May 21, 20259.479.479.209.219.05-2.85%187,547