Hoya Capital High Dividend Yield ETF (RIET)
NYSEARCA: RIET · Real-Time Price · USD
9.21
+0.13 (1.43%)
Apr 22, 2025, 11:31 AM EDT - Market open
RIET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 9.28 | 9.28 | 8.96 | 9.08 | 9.08 | -1.09% | 90,100 |
| Apr 17, 2025 | 9.06 | 9.21 | 9.06 | 9.18 | 9.18 | 1.44% | 39,518 |
| Apr 16, 2025 | 9.13 | 9.15 | 9.01 | 9.05 | 9.05 | - | 88,644 |
| Apr 15, 2025 | 9.05 | 9.17 | 9.03 | 9.05 | 9.05 | -0.66% | 76,100 |
| Apr 14, 2025 | 9.13 | 9.14 | 8.96 | 9.11 | 9.03 | 2.13% | 141,020 |
| Apr 11, 2025 | 8.87 | 8.96 | 8.65 | 8.92 | 8.84 | 0.68% | 144,312 |
| Apr 10, 2025 | 9.11 | 9.11 | 8.65 | 8.86 | 8.78 | -3.06% | 176,473 |
| Apr 9, 2025 | 8.64 | 9.22 | 8.51 | 9.14 | 9.05 | 3.86% | 246,136 |
| Apr 8, 2025 | 9.22 | 9.22 | 8.69 | 8.80 | 8.72 | -1.23% | 219,501 |
| Apr 7, 2025 | 9.02 | 9.30 | 8.72 | 8.91 | 8.83 | -4.30% | 289,371 |
| Apr 4, 2025 | 9.60 | 9.64 | 9.26 | 9.31 | 9.22 | -4.22% | 267,170 |
| Apr 3, 2025 | 9.85 | 9.92 | 9.72 | 9.72 | 9.63 | -2.90% | 205,465 |
| Apr 2, 2025 | 9.97 | 10.01 | 9.95 | 10.01 | 9.92 | - | 99,169 |
| Apr 1, 2025 | 10.04 | 10.07 | 9.95 | 10.01 | 9.92 | -0.20% | 51,866 |
| Mar 31, 2025 | 9.98 | 10.03 | 9.91 | 10.03 | 9.94 | 0.65% | 45,846 |
| Mar 28, 2025 | 10.03 | 10.03 | 9.90 | 9.97 | 9.87 | -0.75% | 125,220 |
| Mar 27, 2025 | 10.03 | 10.08 | 10.01 | 10.04 | 9.95 | 0.20% | 78,240 |
| Mar 26, 2025 | 10.04 | 10.07 | 10.00 | 10.02 | 9.93 | -0.30% | 171,636 |
| Mar 25, 2025 | 10.15 | 10.15 | 10.03 | 10.05 | 9.96 | -0.98% | 109,939 |
| Mar 24, 2025 | 10.09 | 10.16 | 10.08 | 10.15 | 10.05 | 0.88% | 44,884 |
| Mar 21, 2025 | 10.09 | 10.11 | 10.04 | 10.06 | 9.97 | -0.69% | 89,218 |
| Mar 20, 2025 | 10.19 | 10.20 | 10.12 | 10.13 | 10.04 | -0.49% | 57,127 |
| Mar 19, 2025 | 10.22 | 10.22 | 10.12 | 10.18 | 10.09 | - | 148,371 |
| Mar 18, 2025 | 10.15 | 10.20 | 10.14 | 10.18 | 10.09 | -0.68% | 81,731 |
| Mar 17, 2025 | 10.16 | 10.28 | 10.16 | 10.25 | 10.07 | 0.99% | 123,847 |
| Mar 14, 2025 | 10.08 | 10.23 | 10.06 | 10.15 | 9.97 | 1.50% | 139,160 |
| Mar 13, 2025 | 10.10 | 10.25 | 10.00 | 10.00 | 9.82 | -1.38% | 95,431 |
| Mar 12, 2025 | 10.21 | 10.21 | 10.05 | 10.14 | 9.96 | -0.10% | 94,973 |
| Mar 11, 2025 | 10.29 | 10.40 | 10.10 | 10.15 | 9.97 | -1.74% | 207,479 |
| Mar 10, 2025 | 10.43 | 10.52 | 10.27 | 10.33 | 10.15 | -0.77% | 217,426 |
| Mar 7, 2025 | 10.36 | 10.43 | 10.27 | 10.41 | 10.23 | 1.56% | 155,189 |
| Mar 6, 2025 | 10.33 | 10.33 | 10.20 | 10.25 | 10.07 | -1.06% | 190,099 |
| Mar 5, 2025 | 10.31 | 10.39 | 10.23 | 10.36 | 10.18 | 0.58% | 161,442 |
| Mar 4, 2025 | 10.43 | 10.43 | 10.27 | 10.30 | 10.12 | -0.96% | 192,898 |
| Mar 3, 2025 | 10.54 | 10.54 | 10.35 | 10.40 | 10.22 | -0.95% | 446,080 |
| Feb 28, 2025 | 10.42 | 10.50 | 10.38 | 10.50 | 10.32 | 1.16% | 1,291,815 |
| Feb 27, 2025 | 10.27 | 10.39 | 10.27 | 10.38 | 10.20 | 1.07% | 67,703 |
| Feb 26, 2025 | 10.32 | 10.35 | 10.25 | 10.27 | 10.09 | -0.38% | 35,144 |
| Feb 25, 2025 | 10.21 | 10.33 | 10.21 | 10.31 | 10.13 | 1.17% | 50,119 |
| Feb 24, 2025 | 10.17 | 10.25 | 10.16 | 10.19 | 10.01 | 0.30% | 57,945 |
| Feb 21, 2025 | 10.29 | 10.30 | 10.13 | 10.16 | 9.98 | -1.07% | 92,237 |
| Feb 20, 2025 | 10.25 | 10.29 | 10.21 | 10.27 | 10.09 | 0.20% | 58,207 |
| Feb 19, 2025 | 10.25 | 10.27 | 10.19 | 10.25 | 10.07 | -1.06% | 61,462 |
| Feb 18, 2025 | 10.31 | 10.37 | 10.30 | 10.36 | 10.09 | 0.78% | 66,139 |
| Feb 14, 2025 | 10.29 | 10.35 | 10.28 | 10.28 | 10.02 | - | 84,866 |
| Feb 13, 2025 | 10.20 | 10.29 | 10.20 | 10.28 | 10.02 | 0.98% | 46,172 |
| Feb 12, 2025 | 10.17 | 10.19 | 10.11 | 10.18 | 9.92 | -0.56% | 44,378 |
| Feb 11, 2025 | 10.16 | 10.25 | 10.16 | 10.24 | 9.97 | 0.26% | 33,079 |
| Feb 10, 2025 | 10.24 | 10.24 | 10.16 | 10.21 | 9.95 | -0.29% | 60,661 |
| Feb 7, 2025 | 10.30 | 10.30 | 10.18 | 10.24 | 9.98 | -0.58% | 81,841 |