Hoya Capital High Dividend Yield ETF (RIET)
NYSEARCA: RIET · Real-Time Price · USD
10.03
+0.07 (0.65%)
Mar 31, 2025, 3:21 PM EDT - Market open
RIET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 9.98 | 10.03 | 9.93 | 10.01 | - | 0.49% | 26,153 |
| Mar 28, 2025 | 10.03 | 10.03 | 9.90 | 9.97 | 9.97 | -0.75% | 125,220 |
| Mar 27, 2025 | 10.03 | 10.08 | 10.01 | 10.04 | 10.04 | 0.20% | 78,240 |
| Mar 26, 2025 | 10.04 | 10.07 | 10.00 | 10.02 | 10.02 | -0.30% | 171,636 |
| Mar 25, 2025 | 10.15 | 10.15 | 10.03 | 10.05 | 10.05 | -0.98% | 109,939 |
| Mar 24, 2025 | 10.09 | 10.16 | 10.08 | 10.15 | 10.15 | 0.88% | 44,884 |
| Mar 21, 2025 | 10.09 | 10.11 | 10.04 | 10.06 | 10.06 | -0.69% | 89,218 |
| Mar 20, 2025 | 10.19 | 10.20 | 10.12 | 10.13 | 10.13 | -0.49% | 57,127 |
| Mar 19, 2025 | 10.22 | 10.22 | 10.12 | 10.18 | 10.18 | - | 148,371 |
| Mar 18, 2025 | 10.15 | 10.20 | 10.14 | 10.18 | 10.18 | -0.68% | 81,731 |
| Mar 17, 2025 | 10.16 | 10.28 | 10.16 | 10.25 | 10.17 | 0.99% | 123,847 |
| Mar 14, 2025 | 10.08 | 10.23 | 10.06 | 10.15 | 10.07 | 1.50% | 139,160 |
| Mar 13, 2025 | 10.10 | 10.25 | 10.00 | 10.00 | 9.92 | -1.38% | 95,431 |
| Mar 12, 2025 | 10.21 | 10.21 | 10.05 | 10.14 | 10.06 | -0.10% | 94,973 |
| Mar 11, 2025 | 10.29 | 10.40 | 10.10 | 10.15 | 10.07 | -1.74% | 207,479 |
| Mar 10, 2025 | 10.43 | 10.52 | 10.27 | 10.33 | 10.24 | -0.77% | 217,426 |
| Mar 7, 2025 | 10.36 | 10.43 | 10.27 | 10.41 | 10.32 | 1.56% | 155,189 |
| Mar 6, 2025 | 10.33 | 10.33 | 10.20 | 10.25 | 10.17 | -1.06% | 190,099 |
| Mar 5, 2025 | 10.31 | 10.39 | 10.23 | 10.36 | 10.27 | 0.58% | 161,442 |
| Mar 4, 2025 | 10.43 | 10.43 | 10.27 | 10.30 | 10.21 | -0.96% | 192,898 |
| Mar 3, 2025 | 10.54 | 10.54 | 10.35 | 10.40 | 10.31 | -0.95% | 446,080 |
| Feb 28, 2025 | 10.42 | 10.50 | 10.38 | 10.50 | 10.41 | 1.16% | 1,291,815 |
| Feb 27, 2025 | 10.27 | 10.39 | 10.27 | 10.38 | 10.29 | 1.07% | 67,703 |
| Feb 26, 2025 | 10.32 | 10.35 | 10.25 | 10.27 | 10.18 | -0.38% | 35,144 |
| Feb 25, 2025 | 10.21 | 10.33 | 10.21 | 10.31 | 10.22 | 1.17% | 50,119 |
| Feb 24, 2025 | 10.17 | 10.25 | 10.16 | 10.19 | 10.11 | 0.30% | 57,945 |
| Feb 21, 2025 | 10.29 | 10.30 | 10.13 | 10.16 | 10.08 | -1.07% | 92,237 |
| Feb 20, 2025 | 10.25 | 10.29 | 10.21 | 10.27 | 10.18 | 0.20% | 58,207 |
| Feb 19, 2025 | 10.25 | 10.27 | 10.19 | 10.25 | 10.17 | -1.06% | 61,462 |
| Feb 18, 2025 | 10.31 | 10.37 | 10.30 | 10.36 | 10.19 | 0.78% | 66,139 |
| Feb 14, 2025 | 10.29 | 10.35 | 10.28 | 10.28 | 10.11 | - | 84,866 |
| Feb 13, 2025 | 10.20 | 10.29 | 10.20 | 10.28 | 10.11 | 0.98% | 46,172 |
| Feb 12, 2025 | 10.17 | 10.19 | 10.11 | 10.18 | 10.01 | -0.56% | 44,378 |
| Feb 11, 2025 | 10.16 | 10.25 | 10.16 | 10.24 | 10.07 | 0.26% | 33,079 |
| Feb 10, 2025 | 10.24 | 10.24 | 10.16 | 10.21 | 10.04 | -0.29% | 60,661 |
| Feb 7, 2025 | 10.30 | 10.30 | 10.18 | 10.24 | 10.07 | -0.58% | 81,841 |
| Feb 6, 2025 | 10.25 | 10.30 | 10.25 | 10.30 | 10.13 | 0.78% | 49,899 |
| Feb 5, 2025 | 10.20 | 10.27 | 10.17 | 10.22 | 10.05 | 0.29% | 83,711 |
| Feb 4, 2025 | 10.12 | 10.20 | 10.02 | 10.19 | 10.02 | 0.99% | 118,450 |
| Feb 3, 2025 | 9.99 | 10.13 | 9.97 | 10.09 | 9.92 | -0.49% | 112,884 |
| Jan 31, 2025 | 10.13 | 10.21 | 10.11 | 10.14 | 9.97 | 0.10% | 25,075 |
| Jan 30, 2025 | 10.02 | 10.18 | 10.02 | 10.13 | 9.96 | 1.71% | 70,751 |
| Jan 29, 2025 | 10.16 | 10.18 | 9.95 | 9.96 | 9.80 | -1.58% | 129,067 |
| Jan 28, 2025 | 10.22 | 10.25 | 10.12 | 10.12 | 9.95 | -1.46% | 35,777 |
| Jan 27, 2025 | 10.06 | 10.28 | 10.06 | 10.27 | 10.10 | 1.78% | 79,107 |
| Jan 24, 2025 | 10.05 | 10.11 | 10.00 | 10.09 | 9.92 | 0.40% | 76,951 |
| Jan 23, 2025 | 10.04 | 10.06 | 9.96 | 10.05 | 9.88 | - | 112,617 |
| Jan 22, 2025 | 10.21 | 10.21 | 10.02 | 10.05 | 9.88 | -2.33% | 76,313 |
| Jan 21, 2025 | 10.25 | 10.29 | 10.22 | 10.29 | 10.04 | 0.78% | 114,631 |
| Jan 17, 2025 | 10.17 | 10.23 | 10.17 | 10.21 | 9.96 | 0.63% | 60,398 |