Hoya Capital High Dividend Yield ETF (RIET)
NYSEARCA: RIET · Real-Time Price · USD
9.39
+0.02 (0.21%)
At close: Apr 10, 2026, 4:00 PM EDT
9.37
-0.02 (-0.21%)
After-hours: Apr 10, 2026, 8:00 PM EDT
RIET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 9.36 | 9.41 | 9.34 | 9.39 | 9.39 | 0.21% | 96,069 |
| Apr 9, 2026 | 9.24 | 9.40 | 9.21 | 9.37 | 9.37 | 0.97% | 67,123 |
| Apr 8, 2026 | 9.19 | 9.28 | 9.19 | 9.28 | 9.28 | 1.98% | 115,095 |
| Apr 7, 2026 | 9.06 | 9.11 | 9.04 | 9.10 | 9.10 | 0.21% | 33,586 |
| Apr 6, 2026 | 9.15 | 9.15 | 9.03 | 9.08 | 9.08 | 0.12% | 54,226 |
| Apr 2, 2026 | 9.05 | 9.07 | 8.90 | 9.07 | 9.07 | 0.89% | 50,981 |
| Apr 1, 2026 | 9.04 | 9.04 | 8.97 | 8.99 | 8.99 | - | 50,971 |
| Mar 31, 2026 | 8.94 | 9.01 | 8.92 | 8.99 | 8.99 | 1.12% | 47,669 |
| Mar 30, 2026 | 8.89 | 8.95 | 8.83 | 8.89 | 8.89 | 1.31% | 48,209 |
| Mar 27, 2026 | 8.96 | 8.97 | 8.75 | 8.78 | 8.78 | -1.79% | 85,559 |
| Mar 26, 2026 | 8.90 | 9.02 | 8.90 | 8.94 | 8.94 | -0.50% | 58,166 |
| Mar 25, 2026 | 8.97 | 9.03 | 8.96 | 8.98 | 8.98 | 0.34% | 50,305 |
| Mar 24, 2026 | 8.98 | 9.05 | 8.95 | 8.95 | 8.95 | -0.33% | 48,166 |
| Mar 23, 2026 | 9.00 | 9.09 | 8.93 | 8.98 | 8.98 | 1.13% | 108,292 |
| Mar 20, 2026 | 9.17 | 9.17 | 8.84 | 8.88 | 8.88 | -3.27% | 244,214 |
| Mar 19, 2026 | 9.15 | 9.22 | 9.12 | 9.18 | 9.18 | 0.11% | 140,396 |
| Mar 18, 2026 | 9.21 | 9.28 | 9.17 | 9.17 | 9.17 | -0.97% | 112,931 |
| Mar 17, 2026 | 9.24 | 9.38 | 9.24 | 9.26 | 9.26 | -0.41% | 43,908 |
| Mar 16, 2026 | 9.23 | 9.37 | 9.23 | 9.30 | 9.21 | 1.18% | 61,183 |
| Mar 13, 2026 | 9.30 | 9.35 | 9.18 | 9.19 | 9.11 | -0.76% | 91,321 |
| Mar 12, 2026 | 9.30 | 9.36 | 9.26 | 9.26 | 9.17 | -0.98% | 59,615 |
| Mar 11, 2026 | 9.41 | 9.49 | 9.33 | 9.35 | 9.27 | -1.09% | 119,023 |
| Mar 10, 2026 | 9.44 | 9.53 | 9.40 | 9.46 | 9.37 | 0.21% | 108,257 |
| Mar 9, 2026 | 9.36 | 9.47 | 9.20 | 9.44 | 9.35 | -0.47% | 159,576 |
| Mar 6, 2026 | 9.50 | 9.50 | 9.42 | 9.48 | 9.39 | -1.09% | 69,468 |
| Mar 5, 2026 | 9.61 | 9.62 | 9.55 | 9.58 | 9.50 | -0.58% | 42,062 |
| Mar 4, 2026 | 9.64 | 9.67 | 9.55 | 9.64 | 9.55 | 0.42% | 44,326 |
| Mar 3, 2026 | 9.53 | 9.62 | 9.43 | 9.60 | 9.51 | -0.72% | 69,865 |
| Mar 2, 2026 | 9.50 | 9.70 | 9.46 | 9.67 | 9.58 | 0.62% | 77,806 |
| Feb 27, 2026 | 9.63 | 9.67 | 9.57 | 9.61 | 9.52 | -0.62% | 57,919 |
| Feb 26, 2026 | 9.59 | 9.67 | 9.58 | 9.67 | 9.58 | 1.15% | 44,896 |
| Feb 25, 2026 | 9.56 | 9.56 | 9.46 | 9.56 | 9.47 | 0.21% | 65,021 |
| Feb 24, 2026 | 9.50 | 9.54 | 9.45 | 9.54 | 9.45 | 0.42% | 65,915 |
| Feb 23, 2026 | 9.57 | 9.64 | 9.49 | 9.50 | 9.41 | -1.04% | 59,652 |
| Feb 20, 2026 | 9.56 | 9.60 | 9.51 | 9.60 | 9.51 | 0.60% | 33,322 |
| Feb 19, 2026 | 9.53 | 9.59 | 9.51 | 9.54 | 9.45 | 0.14% | 42,569 |
| Feb 18, 2026 | 9.61 | 9.62 | 9.52 | 9.53 | 9.44 | -0.88% | 74,156 |
| Feb 17, 2026 | 9.62 | 9.73 | 9.49 | 9.62 | 9.53 | -0.72% | 56,665 |
| Feb 13, 2026 | 9.60 | 9.74 | 9.58 | 9.69 | 9.51 | 0.94% | 66,486 |
| Feb 12, 2026 | 9.71 | 9.74 | 9.53 | 9.60 | 9.42 | -0.36% | 41,936 |
| Feb 11, 2026 | 9.70 | 9.71 | 9.63 | 9.63 | 9.46 | -0.77% | 41,940 |
| Feb 10, 2026 | 9.62 | 9.72 | 9.61 | 9.71 | 9.53 | 1.07% | 80,939 |
| Feb 9, 2026 | 9.67 | 9.69 | 9.51 | 9.60 | 9.43 | -0.50% | 83,654 |
| Feb 6, 2026 | 9.65 | 9.70 | 9.62 | 9.65 | 9.48 | 0.31% | 58,515 |
| Feb 5, 2026 | 9.64 | 9.65 | 9.56 | 9.62 | 9.45 | -0.21% | 47,332 |
| Feb 4, 2026 | 9.56 | 9.66 | 9.53 | 9.64 | 9.47 | 1.15% | 99,951 |
| Feb 3, 2026 | 9.50 | 9.60 | 9.43 | 9.53 | 9.36 | 0.63% | 62,204 |
| Feb 2, 2026 | 9.50 | 9.58 | 9.47 | 9.47 | 9.30 | -0.23% | 63,716 |
| Jan 30, 2026 | 9.58 | 9.58 | 9.41 | 9.49 | 9.32 | -1.18% | 56,057 |
| Jan 29, 2026 | 9.57 | 9.61 | 9.52 | 9.61 | 9.43 | 0.68% | 44,508 |