Hoya Capital High Dividend Yield ETF (RIET)
NYSEARCA: RIET · Real-Time Price · USD
9.54
-0.09 (-0.93%)
Jan 28, 2026, 4:00 PM EST - Market closed
RIET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 9.64 | 9.70 | 9.50 | 9.54 | 9.54 | -0.92% | 70,814 |
| Jan 27, 2026 | 9.58 | 9.65 | 9.57 | 9.63 | 9.63 | 0.25% | 53,888 |
| Jan 26, 2026 | 9.68 | 9.68 | 9.55 | 9.61 | 9.61 | -0.67% | 118,698 |
| Jan 23, 2026 | 9.69 | 9.70 | 9.61 | 9.67 | 9.67 | -0.21% | 59,442 |
| Jan 22, 2026 | 9.75 | 9.80 | 9.67 | 9.69 | 9.69 | -0.21% | 129,032 |
| Jan 21, 2026 | 9.69 | 9.73 | 9.62 | 9.71 | 9.71 | -0.41% | 96,890 |
| Jan 20, 2026 | 9.75 | 9.84 | 9.69 | 9.75 | 9.66 | -1.32% | 81,388 |
| Jan 16, 2026 | 9.79 | 9.89 | 9.76 | 9.88 | 9.79 | 0.71% | 79,122 |
| Jan 15, 2026 | 9.71 | 9.82 | 9.68 | 9.81 | 9.72 | 1.03% | 86,866 |
| Jan 14, 2026 | 9.58 | 9.71 | 9.56 | 9.71 | 9.62 | 1.04% | 64,654 |
| Jan 13, 2026 | 9.65 | 9.67 | 9.54 | 9.61 | 9.53 | 0.04% | 82,796 |
| Jan 12, 2026 | 9.60 | 9.64 | 9.53 | 9.61 | 9.52 | 0.06% | 71,870 |
| Jan 9, 2026 | 9.58 | 9.64 | 9.55 | 9.60 | 9.52 | 0.69% | 56,598 |
| Jan 8, 2026 | 9.39 | 9.58 | 9.38 | 9.53 | 9.45 | 1.37% | 121,900 |
| Jan 7, 2026 | 9.46 | 9.46 | 9.39 | 9.41 | 9.32 | -0.11% | 62,092 |
| Jan 6, 2026 | 9.35 | 9.42 | 9.32 | 9.42 | 9.33 | 0.27% | 62,720 |
| Jan 5, 2026 | 9.38 | 9.40 | 9.30 | 9.39 | 9.31 | 0.25% | 152,372 |
| Jan 2, 2026 | 9.31 | 9.40 | 9.27 | 9.37 | 9.28 | 0.82% | 92,126 |
| Dec 31, 2025 | 9.34 | 9.34 | 9.28 | 9.29 | 9.21 | -0.20% | 80,863 |
| Dec 30, 2025 | 9.29 | 9.33 | 9.26 | 9.31 | 9.23 | 0.32% | 126,977 |
| Dec 29, 2025 | 9.29 | 9.29 | 9.25 | 9.28 | 9.20 | -0.11% | 98,363 |
| Dec 26, 2025 | 9.27 | 9.33 | 9.25 | 9.29 | 9.21 | 0.11% | 136,114 |
| Dec 24, 2025 | 9.20 | 9.29 | 9.15 | 9.28 | 9.20 | 0.76% | 45,527 |
| Dec 23, 2025 | 9.30 | 9.31 | 9.21 | 9.21 | 9.13 | -1.13% | 141,088 |
| Dec 22, 2025 | 9.33 | 9.35 | 9.30 | 9.32 | 9.23 | -0.21% | 119,403 |
| Dec 19, 2025 | 9.39 | 9.40 | 9.33 | 9.34 | 9.25 | -0.48% | 67,437 |
| Dec 18, 2025 | 9.41 | 9.42 | 9.37 | 9.38 | 9.30 | -0.11% | 51,956 |
| Dec 17, 2025 | 9.36 | 9.44 | 9.35 | 9.39 | 9.31 | 0.64% | 107,004 |
| Dec 16, 2025 | 9.40 | 9.43 | 9.31 | 9.33 | 9.25 | -1.37% | 79,569 |
| Dec 15, 2025 | 9.47 | 9.47 | 9.40 | 9.46 | 9.29 | 0.21% | 65,141 |
| Dec 12, 2025 | 9.45 | 9.48 | 9.42 | 9.44 | 9.27 | 0.64% | 120,014 |
| Dec 11, 2025 | 9.40 | 9.45 | 9.38 | 9.38 | 9.21 | -0.12% | 134,324 |
| Dec 10, 2025 | 9.37 | 9.43 | 9.32 | 9.39 | 9.22 | 0.98% | 103,780 |
| Dec 9, 2025 | 9.31 | 9.34 | 9.28 | 9.30 | 9.14 | 0.27% | 92,189 |
| Dec 8, 2025 | 9.33 | 9.33 | 9.27 | 9.28 | 9.11 | -0.59% | 95,063 |
| Dec 5, 2025 | 9.34 | 9.39 | 9.31 | 9.33 | 9.16 | 0.21% | 97,080 |
| Dec 4, 2025 | 9.39 | 9.43 | 9.31 | 9.31 | 9.14 | -1.38% | 90,189 |
| Dec 3, 2025 | 9.41 | 9.45 | 9.39 | 9.44 | 9.27 | 0.85% | 48,065 |
| Dec 2, 2025 | 9.45 | 9.45 | 9.36 | 9.36 | 9.19 | -0.53% | 53,847 |
| Dec 1, 2025 | 9.45 | 9.45 | 9.39 | 9.41 | 9.24 | -0.37% | 51,531 |
| Nov 28, 2025 | 9.48 | 9.48 | 9.43 | 9.45 | 9.28 | -0.05% | 36,728 |
| Nov 26, 2025 | 9.40 | 9.50 | 9.39 | 9.45 | 9.28 | 0.75% | 81,038 |
| Nov 25, 2025 | 9.24 | 9.43 | 9.24 | 9.38 | 9.21 | 1.52% | 59,524 |
| Nov 24, 2025 | 9.21 | 9.25 | 9.20 | 9.24 | 9.08 | 0.33% | 351,903 |
| Nov 21, 2025 | 9.02 | 9.24 | 9.02 | 9.21 | 9.05 | 2.11% | 80,459 |
| Nov 20, 2025 | 9.21 | 9.21 | 9.02 | 9.02 | 8.86 | -1.10% | 103,792 |
| Nov 19, 2025 | 9.18 | 9.21 | 9.10 | 9.12 | 8.96 | -0.65% | 116,256 |
| Nov 18, 2025 | 9.19 | 9.19 | 9.13 | 9.18 | 9.02 | -0.60% | 79,113 |
| Nov 17, 2025 | 9.33 | 9.36 | 9.23 | 9.24 | 8.99 | -1.12% | 65,315 |
| Nov 14, 2025 | 9.28 | 9.34 | 9.26 | 9.34 | 9.09 | 0.19% | 87,417 |