Hoya Capital High Dividend Yield ETF (RIET)
NYSEARCA: RIET · Real-Time Price · USD
9.41
-0.01 (-0.10%)
At close: Jan 7, 2026, 4:00 PM EST
9.41
0.00 (0.05%)
After-hours: Jan 7, 2026, 5:51 PM EST
RIET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 9.46 | 9.46 | 9.39 | 9.41 | 9.41 | -0.11% | 62,088 |
| Jan 6, 2026 | 9.35 | 9.42 | 9.32 | 9.42 | 9.42 | 0.27% | 62,717 |
| Jan 5, 2026 | 9.38 | 9.40 | 9.30 | 9.39 | 9.39 | 0.25% | 151,602 |
| Jan 2, 2026 | 9.31 | 9.40 | 9.27 | 9.37 | 9.37 | 0.82% | 92,009 |
| Dec 31, 2025 | 9.34 | 9.34 | 9.28 | 9.29 | 9.29 | -0.20% | 80,858 |
| Dec 30, 2025 | 9.29 | 9.33 | 9.26 | 9.31 | 9.31 | 0.32% | 118,387 |
| Dec 29, 2025 | 9.29 | 9.29 | 9.25 | 9.28 | 9.28 | -0.11% | 95,777 |
| Dec 26, 2025 | 9.27 | 9.33 | 9.25 | 9.29 | 9.29 | 0.11% | 136,074 |
| Dec 24, 2025 | 9.20 | 9.29 | 9.15 | 9.28 | 9.28 | 0.76% | 45,262 |
| Dec 23, 2025 | 9.30 | 9.31 | 9.21 | 9.21 | 9.21 | -1.13% | 140,637 |
| Dec 22, 2025 | 9.33 | 9.35 | 9.30 | 9.32 | 9.32 | -0.21% | 119,401 |
| Dec 19, 2025 | 9.39 | 9.40 | 9.33 | 9.34 | 9.34 | -0.48% | 67,215 |
| Dec 18, 2025 | 9.41 | 9.42 | 9.37 | 9.38 | 9.38 | -0.11% | 51,950 |
| Dec 17, 2025 | 9.36 | 9.44 | 9.35 | 9.39 | 9.39 | 0.64% | 107,004 |
| Dec 16, 2025 | 9.40 | 9.43 | 9.31 | 9.33 | 9.33 | -1.37% | 79,569 |
| Dec 15, 2025 | 9.47 | 9.47 | 9.40 | 9.46 | 9.37 | 0.21% | 65,141 |
| Dec 12, 2025 | 9.45 | 9.48 | 9.42 | 9.44 | 9.35 | 0.64% | 120,014 |
| Dec 11, 2025 | 9.40 | 9.45 | 9.38 | 9.38 | 9.30 | -0.12% | 134,324 |
| Dec 10, 2025 | 9.37 | 9.43 | 9.32 | 9.39 | 9.31 | 0.98% | 103,780 |
| Dec 9, 2025 | 9.31 | 9.34 | 9.28 | 9.30 | 9.22 | 0.27% | 92,189 |
| Dec 8, 2025 | 9.33 | 9.33 | 9.27 | 9.28 | 9.19 | -0.59% | 95,063 |
| Dec 5, 2025 | 9.34 | 9.39 | 9.31 | 9.33 | 9.25 | 0.21% | 97,080 |
| Dec 4, 2025 | 9.39 | 9.43 | 9.31 | 9.31 | 9.23 | -1.38% | 90,189 |
| Dec 3, 2025 | 9.41 | 9.45 | 9.39 | 9.44 | 9.35 | 0.85% | 48,065 |
| Dec 2, 2025 | 9.45 | 9.45 | 9.36 | 9.36 | 9.28 | -0.53% | 53,847 |
| Dec 1, 2025 | 9.45 | 9.45 | 9.39 | 9.41 | 9.32 | -0.37% | 51,531 |
| Nov 28, 2025 | 9.48 | 9.48 | 9.43 | 9.45 | 9.36 | -0.05% | 36,728 |
| Nov 26, 2025 | 9.40 | 9.50 | 9.39 | 9.45 | 9.36 | 0.75% | 81,038 |
| Nov 25, 2025 | 9.24 | 9.43 | 9.24 | 9.38 | 9.30 | 1.52% | 59,524 |
| Nov 24, 2025 | 9.21 | 9.25 | 9.20 | 9.24 | 9.16 | 0.33% | 351,903 |
| Nov 21, 2025 | 9.02 | 9.24 | 9.02 | 9.21 | 9.13 | 2.11% | 80,459 |
| Nov 20, 2025 | 9.21 | 9.21 | 9.02 | 9.02 | 8.94 | -1.10% | 103,792 |
| Nov 19, 2025 | 9.18 | 9.21 | 9.10 | 9.12 | 9.04 | -0.65% | 116,256 |
| Nov 18, 2025 | 9.19 | 9.19 | 9.13 | 9.18 | 9.10 | -0.60% | 79,113 |
| Nov 17, 2025 | 9.33 | 9.36 | 9.23 | 9.24 | 9.07 | -1.12% | 65,315 |
| Nov 14, 2025 | 9.28 | 9.34 | 9.26 | 9.34 | 9.17 | 0.19% | 87,417 |
| Nov 13, 2025 | 9.31 | 9.40 | 9.31 | 9.32 | 9.15 | -0.43% | 60,637 |
| Nov 12, 2025 | 9.45 | 9.45 | 9.36 | 9.36 | 9.19 | -0.93% | 65,157 |
| Nov 11, 2025 | 9.31 | 9.45 | 9.31 | 9.45 | 9.28 | 1.57% | 40,828 |
| Nov 10, 2025 | 9.35 | 9.37 | 9.30 | 9.30 | 9.13 | -0.39% | 138,119 |
| Nov 7, 2025 | 9.20 | 9.35 | 9.20 | 9.34 | 9.17 | 1.51% | 68,964 |
| Nov 6, 2025 | 9.28 | 9.28 | 9.18 | 9.20 | 9.03 | -0.53% | 40,225 |
| Nov 5, 2025 | 9.16 | 9.26 | 9.16 | 9.25 | 9.08 | 0.76% | 32,925 |
| Nov 4, 2025 | 9.17 | 9.21 | 9.14 | 9.18 | 9.01 | -0.22% | 49,551 |
| Nov 3, 2025 | 9.22 | 9.22 | 9.10 | 9.20 | 9.03 | 0.09% | 63,758 |
| Oct 31, 2025 | 9.15 | 9.21 | 9.09 | 9.19 | 9.02 | 0.56% | 116,845 |
| Oct 30, 2025 | 9.16 | 9.23 | 9.12 | 9.14 | 8.97 | -0.53% | 112,348 |
| Oct 29, 2025 | 9.35 | 9.38 | 9.17 | 9.19 | 9.02 | -1.82% | 120,235 |
| Oct 28, 2025 | 9.46 | 9.46 | 9.33 | 9.36 | 9.19 | -1.47% | 217,671 |
| Oct 27, 2025 | 9.48 | 9.52 | 9.45 | 9.50 | 9.33 | 0.36% | 108,563 |