Hoya Capital High Dividend Yield ETF (RIET)
NYSEARCA: RIET · Real-Time Price · USD
9.19
-0.17 (-1.82%)
At close: Oct 29, 2025, 4:00 PM EDT
9.19
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:10 PM EDT
RIET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 9.35 | 9.38 | 9.22 | 9.22 | - | -1.52% | 92,626 |
| Oct 28, 2025 | 9.46 | 9.46 | 9.33 | 9.36 | 9.36 | -1.47% | 217,671 |
| Oct 27, 2025 | 9.48 | 9.52 | 9.45 | 9.50 | 9.50 | 0.36% | 108,563 |
| Oct 24, 2025 | 9.46 | 9.51 | 9.46 | 9.47 | 9.47 | 0.11% | 69,126 |
| Oct 23, 2025 | 9.48 | 9.49 | 9.43 | 9.46 | 9.46 | -0.18% | 48,334 |
| Oct 22, 2025 | 9.40 | 9.50 | 9.40 | 9.47 | 9.47 | 0.70% | 127,915 |
| Oct 21, 2025 | 9.45 | 9.48 | 9.40 | 9.41 | 9.41 | -1.29% | 60,622 |
| Oct 20, 2025 | 9.46 | 9.54 | 9.45 | 9.53 | 9.44 | 1.06% | 72,485 |
| Oct 17, 2025 | 9.38 | 9.45 | 9.38 | 9.43 | 9.35 | - | 63,053 |
| Oct 16, 2025 | 9.53 | 9.54 | 9.38 | 9.43 | 9.35 | -0.74% | 93,552 |
| Oct 15, 2025 | 9.48 | 9.57 | 9.45 | 9.50 | 9.41 | 0.64% | 61,579 |
| Oct 14, 2025 | 9.32 | 9.47 | 9.32 | 9.44 | 9.36 | 0.85% | 75,382 |
| Oct 13, 2025 | 9.35 | 9.40 | 9.30 | 9.36 | 9.28 | 0.59% | 80,130 |
| Oct 10, 2025 | 9.44 | 9.46 | 9.30 | 9.31 | 9.22 | -1.12% | 86,023 |
| Oct 9, 2025 | 9.50 | 9.52 | 9.37 | 9.41 | 9.33 | -1.05% | 82,795 |
| Oct 8, 2025 | 9.54 | 9.55 | 9.49 | 9.51 | 9.42 | -0.11% | 52,827 |
| Oct 7, 2025 | 9.57 | 9.58 | 9.51 | 9.52 | 9.43 | -0.47% | 59,961 |
| Oct 6, 2025 | 9.71 | 9.74 | 9.57 | 9.57 | 9.48 | -1.49% | 181,162 |
| Oct 3, 2025 | 9.68 | 9.79 | 9.68 | 9.71 | 9.62 | 0.21% | 48,545 |
| Oct 2, 2025 | 9.74 | 9.74 | 9.61 | 9.69 | 9.60 | -0.26% | 49,682 |
| Oct 1, 2025 | 9.61 | 9.73 | 9.61 | 9.72 | 9.63 | 0.85% | 26,929 |
| Sep 30, 2025 | 9.63 | 9.63 | 9.56 | 9.63 | 9.55 | 0.14% | 70,778 |
| Sep 29, 2025 | 9.64 | 9.70 | 9.58 | 9.62 | 9.53 | -0.31% | 77,226 |
| Sep 26, 2025 | 9.62 | 9.70 | 9.59 | 9.65 | 9.56 | 0.26% | 79,003 |
| Sep 25, 2025 | 9.68 | 9.69 | 9.61 | 9.63 | 9.54 | -0.55% | 52,594 |
| Sep 24, 2025 | 9.74 | 9.77 | 9.66 | 9.68 | 9.59 | -0.64% | 107,768 |
| Sep 23, 2025 | 9.74 | 9.79 | 9.71 | 9.74 | 9.65 | 0.10% | 70,308 |
| Sep 22, 2025 | 9.82 | 9.98 | 9.72 | 9.73 | 9.64 | -0.82% | 212,060 |
| Sep 19, 2025 | 9.92 | 9.92 | 9.81 | 9.81 | 9.72 | -1.01% | 65,780 |
| Sep 18, 2025 | 9.94 | 9.94 | 9.82 | 9.91 | 9.82 | 0.61% | 102,650 |
| Sep 17, 2025 | 9.93 | 9.99 | 9.81 | 9.85 | 9.76 | 0.10% | 59,353 |
| Sep 16, 2025 | 9.90 | 9.94 | 9.81 | 9.84 | 9.75 | -1.70% | 68,414 |
| Sep 15, 2025 | 10.12 | 10.12 | 9.96 | 10.01 | 9.83 | 0.11% | 95,565 |
| Sep 12, 2025 | 10.03 | 10.03 | 9.96 | 10.00 | 9.82 | -0.31% | 44,930 |
| Sep 11, 2025 | 9.88 | 10.05 | 9.88 | 10.03 | 9.85 | 0.70% | 38,447 |
| Sep 10, 2025 | 10.00 | 10.01 | 9.93 | 9.96 | 9.79 | -0.30% | 97,434 |
| Sep 9, 2025 | 10.03 | 10.03 | 9.97 | 9.99 | 9.82 | -0.50% | 59,999 |
| Sep 8, 2025 | 10.11 | 10.11 | 10.00 | 10.04 | 9.86 | -0.28% | 181,701 |
| Sep 5, 2025 | 9.99 | 10.10 | 9.99 | 10.07 | 9.89 | 0.98% | 66,707 |
| Sep 4, 2025 | 9.89 | 9.97 | 9.88 | 9.97 | 9.80 | 1.01% | 55,983 |
| Sep 3, 2025 | 9.80 | 9.87 | 9.78 | 9.87 | 9.70 | 1.02% | 44,714 |
| Sep 2, 2025 | 9.78 | 9.86 | 9.76 | 9.77 | 9.60 | -1.31% | 105,470 |
| Aug 29, 2025 | 9.83 | 9.90 | 9.82 | 9.90 | 9.73 | 1.02% | 70,519 |
| Aug 28, 2025 | 9.85 | 9.85 | 9.75 | 9.80 | 9.63 | -0.20% | 43,127 |
| Aug 27, 2025 | 9.69 | 9.83 | 9.69 | 9.82 | 9.65 | 1.03% | 68,338 |
| Aug 26, 2025 | 9.76 | 9.77 | 9.68 | 9.72 | 9.55 | 0.29% | 48,857 |
| Aug 25, 2025 | 9.76 | 9.78 | 9.69 | 9.69 | 9.52 | -0.49% | 62,793 |
| Aug 22, 2025 | 9.42 | 9.79 | 9.42 | 9.74 | 9.57 | 2.31% | 141,293 |
| Aug 21, 2025 | 9.58 | 9.58 | 9.48 | 9.52 | 9.35 | -0.63% | 43,613 |
| Aug 20, 2025 | 9.55 | 9.60 | 9.53 | 9.58 | 9.41 | 0.74% | 76,421 |