Hoya Capital High Dividend Yield ETF (RIET)
NYSEARCA: RIET · Real-Time Price · USD
10.00
-0.03 (-0.31%)
At close: Sep 12, 2025, 4:00 PM EDT
9.97
-0.03 (-0.29%)
After-hours: Sep 12, 2025, 8:00 PM EDT
RIET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 10.03 | 10.03 | 9.96 | 10.00 | 10.00 | -0.31% | 44,770 |
| Sep 11, 2025 | 9.88 | 10.05 | 9.88 | 10.03 | 10.03 | 0.70% | 38,447 |
| Sep 10, 2025 | 10.00 | 10.01 | 9.93 | 9.96 | 9.96 | -0.30% | 97,434 |
| Sep 9, 2025 | 10.03 | 10.03 | 9.97 | 9.99 | 9.99 | -0.50% | 59,999 |
| Sep 8, 2025 | 10.11 | 10.11 | 10.00 | 10.04 | 10.04 | -0.28% | 181,701 |
| Sep 5, 2025 | 9.99 | 10.10 | 9.99 | 10.07 | 10.07 | 0.98% | 66,707 |
| Sep 4, 2025 | 9.89 | 9.97 | 9.88 | 9.97 | 9.97 | 1.01% | 55,983 |
| Sep 3, 2025 | 9.80 | 9.87 | 9.78 | 9.87 | 9.87 | 1.02% | 44,714 |
| Sep 2, 2025 | 9.78 | 9.86 | 9.76 | 9.77 | 9.77 | -1.31% | 105,470 |
| Aug 29, 2025 | 9.83 | 9.90 | 9.82 | 9.90 | 9.90 | 1.02% | 70,519 |
| Aug 28, 2025 | 9.85 | 9.85 | 9.75 | 9.80 | 9.80 | -0.20% | 43,127 |
| Aug 27, 2025 | 9.69 | 9.83 | 9.69 | 9.82 | 9.82 | 1.03% | 68,338 |
| Aug 26, 2025 | 9.76 | 9.77 | 9.68 | 9.72 | 9.72 | 0.29% | 48,857 |
| Aug 25, 2025 | 9.76 | 9.78 | 9.69 | 9.69 | 9.69 | -0.49% | 62,793 |
| Aug 22, 2025 | 9.42 | 9.79 | 9.42 | 9.74 | 9.74 | 2.31% | 141,293 |
| Aug 21, 2025 | 9.58 | 9.58 | 9.48 | 9.52 | 9.52 | -0.63% | 43,613 |
| Aug 20, 2025 | 9.55 | 9.60 | 9.53 | 9.58 | 9.58 | 0.74% | 76,421 |
| Aug 19, 2025 | 9.42 | 9.55 | 9.42 | 9.51 | 9.51 | 0.96% | 38,300 |
| Aug 18, 2025 | 9.50 | 9.50 | 9.41 | 9.42 | 9.42 | -0.37% | 47,015 |
| Aug 15, 2025 | 9.54 | 9.54 | 9.44 | 9.46 | 9.46 | -0.25% | 65,799 |
| Aug 14, 2025 | 9.58 | 9.58 | 9.43 | 9.48 | 9.48 | -1.05% | 60,871 |
| Aug 13, 2025 | 9.52 | 9.58 | 9.44 | 9.58 | 9.58 | 1.43% | 108,994 |
| Aug 12, 2025 | 9.31 | 9.45 | 9.31 | 9.45 | 9.45 | 0.69% | 52,050 |
| Aug 11, 2025 | 9.48 | 9.48 | 9.37 | 9.38 | 9.30 | -0.21% | 164,054 |
| Aug 8, 2025 | 9.37 | 9.47 | 9.37 | 9.40 | 9.32 | -0.48% | 55,070 |
| Aug 7, 2025 | 9.45 | 9.45 | 9.40 | 9.45 | 9.36 | 0.60% | 55,251 |
| Aug 6, 2025 | 9.44 | 9.45 | 9.37 | 9.39 | 9.31 | -0.80% | 109,957 |
| Aug 5, 2025 | 9.45 | 9.47 | 9.39 | 9.47 | 9.38 | 0.48% | 75,893 |
| Aug 4, 2025 | 9.38 | 9.43 | 9.38 | 9.42 | 9.34 | 0.86% | 97,031 |
| Aug 1, 2025 | 9.35 | 9.40 | 9.28 | 9.34 | 9.26 | -0.21% | 119,255 |
| Jul 31, 2025 | 9.40 | 9.42 | 9.33 | 9.36 | 9.28 | -0.95% | 153,898 |
| Jul 30, 2025 | 9.58 | 9.62 | 9.42 | 9.45 | 9.37 | -1.36% | 134,676 |
| Jul 29, 2025 | 9.58 | 9.62 | 9.56 | 9.58 | 9.49 | 0.21% | 53,179 |
| Jul 28, 2025 | 9.56 | 9.73 | 9.55 | 9.56 | 9.47 | -0.73% | 89,054 |
| Jul 25, 2025 | 9.65 | 9.68 | 9.58 | 9.63 | 9.54 | -0.39% | 110,491 |
| Jul 24, 2025 | 9.68 | 9.71 | 9.67 | 9.67 | 9.58 | -0.12% | 34,508 |
| Jul 23, 2025 | 9.68 | 9.69 | 9.65 | 9.68 | 9.59 | 0.21% | 67,010 |
| Jul 22, 2025 | 9.52 | 9.69 | 9.52 | 9.66 | 9.57 | 1.59% | 59,137 |
| Jul 21, 2025 | 9.54 | 9.55 | 9.50 | 9.51 | 9.42 | 0.20% | 49,765 |
| Jul 18, 2025 | 9.61 | 9.61 | 9.46 | 9.49 | 9.41 | -0.32% | 57,616 |
| Jul 17, 2025 | 9.55 | 9.62 | 9.51 | 9.52 | 9.44 | -0.61% | 68,036 |
| Jul 16, 2025 | 9.60 | 9.70 | 9.50 | 9.58 | 9.49 | 0.59% | 71,398 |
| Jul 15, 2025 | 9.67 | 9.73 | 9.52 | 9.52 | 9.44 | -2.24% | 43,879 |
| Jul 14, 2025 | 9.68 | 9.76 | 9.68 | 9.74 | 9.57 | 0.41% | 73,396 |
| Jul 11, 2025 | 9.70 | 9.74 | 9.66 | 9.70 | 9.53 | -0.21% | 67,753 |
| Jul 10, 2025 | 9.65 | 9.75 | 9.65 | 9.72 | 9.55 | 0.67% | 73,559 |
| Jul 9, 2025 | 9.70 | 9.72 | 9.63 | 9.66 | 9.48 | 0.23% | 48,415 |
| Jul 8, 2025 | 9.60 | 9.69 | 9.57 | 9.63 | 9.46 | 0.55% | 29,972 |
| Jul 7, 2025 | 9.70 | 9.73 | 9.55 | 9.58 | 9.41 | -1.74% | 77,633 |
| Jul 3, 2025 | 9.75 | 9.75 | 9.70 | 9.75 | 9.58 | 0.62% | 39,267 |