Skip to main content
Hoya Capital High Dividend Yield ETF (RIET)
NYSEARCA: RIET · Real-Time Price · USD
10.16
-0.11 (-1.07%)
Feb 21, 2025, 3:59 PM EST - Market closed

RIET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202510.2910.3010.1310.1610.16-1.07%92,237
Feb 20, 202510.2510.2910.2110.2710.270.20%58,207
Feb 19, 202510.2510.2710.1910.2510.25-1.06%61,462
Feb 18, 202510.3110.3710.3010.3610.270.78%66,139
Feb 14, 202510.2910.3510.2810.2810.20-84,866
Feb 13, 202510.2010.2910.2010.2810.200.98%46,172
Feb 12, 202510.1710.1910.1110.1810.10-0.56%44,378
Feb 11, 202510.1610.2510.1610.2410.150.26%33,079
Feb 10, 202510.2410.2410.1610.2110.13-0.29%60,661
Feb 7, 202510.3010.3010.1810.2410.16-0.58%81,841
Feb 6, 202510.2510.3010.2510.3010.220.78%49,899
Feb 5, 202510.2010.2710.1710.2210.140.29%83,711
Feb 4, 202510.1210.2010.0210.1910.110.99%118,450
Feb 3, 20259.9910.139.9710.0910.01-0.49%112,884
Jan 31, 202510.1310.2110.1110.1410.060.10%25,075
Jan 30, 202510.0210.1810.0210.1310.051.71%70,751
Jan 29, 202510.1610.189.959.969.88-1.58%129,067
Jan 28, 202510.2210.2510.1210.1210.04-1.46%35,777
Jan 27, 202510.0610.2810.0610.2710.191.78%79,107
Jan 24, 202510.0510.1110.0010.0910.010.40%76,951
Jan 23, 202510.0410.069.9610.059.97-112,617
Jan 22, 202510.2110.2110.0210.059.97-2.33%76,313
Jan 21, 202510.2510.2910.2210.2910.120.78%114,631
Jan 17, 202510.1710.2310.1710.2110.040.63%60,398
Jan 16, 202510.0310.1710.0310.159.980.85%104,879
Jan 15, 202510.0910.1210.0210.069.891.11%64,744
Jan 14, 20259.859.959.859.959.781.12%67,476
Jan 13, 20259.769.849.709.849.680.51%74,342
Jan 10, 20259.909.929.759.799.63-1.71%98,475
Jan 8, 20259.999.999.889.969.79-0.40%95,640
Jan 7, 202510.1310.169.9710.009.83-0.99%72,053
Jan 6, 202510.1210.2210.1010.109.93-1.27%141,477
Jan 3, 202510.0910.2310.0810.2310.061.49%137,672
Jan 2, 202510.1110.1410.0310.089.91-0.10%193,295
Dec 31, 20249.9010.109.9010.099.921.51%539,820
Dec 30, 20249.759.969.759.949.78-0.50%1,366,049
Dec 27, 202410.0710.149.979.999.82-1.48%162,987
Dec 26, 202410.0810.1510.0810.149.97-0.10%42,525
Dec 24, 202410.0310.1510.0210.159.980.79%29,631
Dec 23, 202410.0910.1210.0010.079.90-0.40%79,928
Dec 20, 202410.0210.199.9710.119.941.20%78,086
Dec 19, 202410.1310.229.999.999.82-0.70%123,888
Dec 18, 202410.4710.4910.0410.069.89-3.64%196,711
Dec 17, 202410.5910.5910.4210.4410.27-1.42%68,562
Dec 16, 202410.6110.6510.5810.5910.33-0.19%58,745
Dec 13, 202410.6710.6710.5310.6110.350.09%69,921
Dec 12, 202410.6010.6810.6010.6010.34-0.19%34,717
Dec 11, 202410.6810.6810.5810.6210.36-0.38%46,412
Dec 10, 202410.7010.7010.6010.6610.40-0.19%34,145
Dec 9, 202410.6210.7310.6210.6810.420.56%97,482
Dec 6, 202410.6310.7110.5910.6210.36-151,076
Dec 5, 202410.6210.6610.5810.6210.36-0.38%49,431
Dec 4, 202410.6510.7110.6110.6610.40-0.19%56,138
Dec 3, 202410.7910.7910.6510.6810.42-0.93%55,983
Dec 2, 202410.8210.8210.7410.7810.52-0.37%60,846
Nov 29, 202410.7610.9110.7610.8210.55-0.46%34,485
Nov 27, 202410.8710.9410.8510.8710.600.46%36,099
Nov 26, 202410.7810.8210.7010.8210.550.28%48,065
Nov 25, 202410.7310.8710.7310.7910.520.84%70,615
Nov 22, 202410.6610.7210.6610.7010.440.75%24,402
Nov 21, 202410.5510.6610.5510.6210.360.76%51,476
Nov 20, 202410.5410.6010.4810.5410.28-0.57%20,281
Nov 19, 202410.5210.6010.4710.6010.340.86%27,645
Nov 18, 202410.4810.5410.4310.5110.250.38%83,945
Nov 15, 202410.5110.5210.4610.4710.21-0.48%76,736
Nov 14, 202410.7010.7010.5110.5210.26-0.94%61,461
Nov 13, 202410.7310.8410.6110.6210.36-0.38%74,043
Nov 12, 202410.8010.8910.6410.6610.40-2.38%81,007
Nov 11, 202410.9911.0010.9010.9210.57-0.27%63,137
Nov 8, 202410.8510.9810.8510.9510.601.01%61,061
Nov 7, 202410.8110.8610.7610.8410.490.46%47,745
Nov 6, 202410.8710.9610.6310.7910.440.37%69,381
Nov 5, 202410.6510.7510.6110.7510.401.22%31,098
Nov 4, 202410.5510.6910.5510.6210.280.38%29,075
Nov 1, 202410.7710.7910.5510.5810.24-1.21%45,113
Oct 31, 202410.8710.9110.7110.7110.36-1.47%31,859
Oct 30, 202410.8210.9610.8210.8710.520.37%22,754
Oct 29, 202410.8310.8310.7310.8310.48-0.73%53,547
Oct 28, 202410.8210.9410.8210.9110.560.93%48,520
Oct 25, 202411.0111.0110.8110.8110.46-1.46%54,507
Oct 24, 202410.9510.9910.9010.9710.620.46%38,194
Oct 23, 202410.9310.9810.8910.9210.57-0.73%37,028
Oct 22, 202410.9811.0010.9411.0010.640.18%37,694
Oct 21, 202411.1811.2010.9810.9810.62-1.96%89,811
Oct 18, 202411.1711.2111.1311.2010.840.45%47,313
Oct 17, 202411.1711.1711.0711.1510.79-0.45%53,290
Oct 16, 202411.1311.2111.1111.2010.841.08%63,769
Oct 15, 202410.9811.1310.9011.0810.720.45%69,199
Oct 14, 202410.9311.0310.8611.0310.591.10%79,727
Oct 11, 202410.8510.9110.8510.9110.480.46%68,745
Oct 10, 202410.8710.8910.8110.8610.43-0.37%58,726
Oct 9, 202410.8910.9210.8710.9010.47-0.09%62,313
Oct 8, 202410.9210.9210.8210.9110.48-71,090
Oct 7, 202410.9810.9910.8710.9110.48-0.82%67,723
Oct 4, 202411.1011.1010.9311.0010.56-0.09%43,839
Oct 3, 202411.0311.0310.9511.0110.57-0.36%53,969
Oct 2, 202411.0811.1311.0311.0510.61-0.63%58,017
Oct 1, 202411.2311.2311.0811.1210.68-1.16%75,197
Sep 30, 202411.2111.2711.1911.2510.800.27%56,201
Sep 27, 202411.2311.2711.1811.2210.770.72%53,857