Hoya Capital High Dividend Yield ETF (RIET)
NYSEARCA: RIET · Real-Time Price · USD
9.65
0.00 (0.00%)
May 7, 2026, 4:00 PM EDT - Market closed
RIET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 9.52 | 9.71 | 9.52 | 9.65 | 9.65 | - | 64,101 |
| May 6, 2026 | 9.61 | 9.67 | 9.60 | 9.65 | 9.65 | 0.94% | 73,974 |
| May 5, 2026 | 9.55 | 9.62 | 9.52 | 9.56 | 9.56 | 0.95% | 52,816 |
| May 4, 2026 | 9.51 | 9.58 | 9.46 | 9.47 | 9.47 | -1.35% | 89,765 |
| May 1, 2026 | 9.61 | 9.61 | 9.50 | 9.60 | 9.60 | 0.63% | 62,497 |
| Apr 30, 2026 | 9.44 | 9.56 | 9.44 | 9.54 | 9.54 | 0.98% | 38,174 |
| Apr 29, 2026 | 9.56 | 9.57 | 9.41 | 9.45 | 9.45 | -1.29% | 60,777 |
| Apr 28, 2026 | 9.65 | 9.65 | 9.52 | 9.57 | 9.57 | 0.21% | 57,258 |
| Apr 27, 2026 | 9.54 | 9.60 | 9.53 | 9.55 | 9.55 | 0.32% | 62,280 |
| Apr 24, 2026 | 9.42 | 9.54 | 9.42 | 9.52 | 9.52 | 0.74% | 63,832 |
| Apr 23, 2026 | 9.49 | 9.52 | 9.43 | 9.45 | 9.45 | -0.42% | 94,008 |
| Apr 22, 2026 | 9.59 | 9.59 | 9.47 | 9.49 | 9.49 | -0.32% | 90,005 |
| Apr 21, 2026 | 9.67 | 9.67 | 9.51 | 9.52 | 9.52 | -1.96% | 76,073 |
| Apr 20, 2026 | 9.65 | 9.71 | 9.62 | 9.71 | 9.62 | 0.10% | 158,754 |
| Apr 17, 2026 | 9.50 | 9.70 | 9.50 | 9.70 | 9.61 | 1.68% | 97,527 |
| Apr 16, 2026 | 9.58 | 9.59 | 9.51 | 9.54 | 9.46 | -0.52% | 37,124 |
| Apr 15, 2026 | 9.54 | 9.59 | 9.47 | 9.59 | 9.51 | 0.52% | 55,269 |
| Apr 14, 2026 | 9.43 | 9.54 | 9.43 | 9.54 | 9.46 | 1.17% | 79,019 |
| Apr 13, 2026 | 9.32 | 9.43 | 9.31 | 9.43 | 9.35 | 0.43% | 61,845 |
| Apr 10, 2026 | 9.36 | 9.41 | 9.34 | 9.39 | 9.31 | 0.21% | 96,084 |
| Apr 9, 2026 | 9.24 | 9.40 | 9.21 | 9.37 | 9.29 | 0.97% | 67,130 |
| Apr 8, 2026 | 9.19 | 9.28 | 9.19 | 9.28 | 9.20 | 1.98% | 115,126 |
| Apr 7, 2026 | 9.06 | 9.11 | 9.04 | 9.10 | 9.02 | 0.21% | 53,627 |
| Apr 6, 2026 | 9.15 | 9.15 | 9.03 | 9.08 | 9.00 | 0.12% | 54,319 |
| Apr 2, 2026 | 9.05 | 9.07 | 8.90 | 9.07 | 8.99 | 0.89% | 50,983 |
| Apr 1, 2026 | 9.04 | 9.04 | 8.97 | 8.99 | 8.91 | - | 51,002 |
| Mar 31, 2026 | 8.94 | 9.01 | 8.92 | 8.99 | 8.91 | 1.12% | 47,669 |
| Mar 30, 2026 | 8.89 | 8.95 | 8.83 | 8.89 | 8.81 | 1.31% | 48,528 |
| Mar 27, 2026 | 8.96 | 8.97 | 8.75 | 8.78 | 8.70 | -1.79% | 85,566 |
| Mar 26, 2026 | 8.90 | 9.02 | 8.90 | 8.94 | 8.86 | -0.50% | 58,748 |
| Mar 25, 2026 | 8.97 | 9.03 | 8.96 | 8.98 | 8.90 | 0.34% | 50,612 |
| Mar 24, 2026 | 8.98 | 9.05 | 8.95 | 8.95 | 8.87 | -0.33% | 48,190 |
| Mar 23, 2026 | 9.00 | 9.09 | 8.93 | 8.98 | 8.90 | 1.13% | 108,314 |
| Mar 20, 2026 | 9.17 | 9.17 | 8.84 | 8.88 | 8.80 | -3.27% | 244,252 |
| Mar 19, 2026 | 9.15 | 9.22 | 9.12 | 9.18 | 9.10 | 0.11% | 140,396 |
| Mar 18, 2026 | 9.21 | 9.28 | 9.17 | 9.17 | 9.09 | -0.97% | 113,053 |
| Mar 17, 2026 | 9.24 | 9.38 | 9.24 | 9.26 | 9.18 | -0.41% | 43,908 |
| Mar 16, 2026 | 9.23 | 9.37 | 9.23 | 9.30 | 9.13 | 1.18% | 61,183 |
| Mar 13, 2026 | 9.30 | 9.35 | 9.18 | 9.19 | 9.03 | -0.76% | 91,321 |
| Mar 12, 2026 | 9.30 | 9.36 | 9.26 | 9.26 | 9.09 | -0.98% | 59,615 |
| Mar 11, 2026 | 9.41 | 9.49 | 9.33 | 9.35 | 9.18 | -1.09% | 119,023 |
| Mar 10, 2026 | 9.44 | 9.53 | 9.40 | 9.46 | 9.29 | 0.21% | 108,257 |
| Mar 9, 2026 | 9.36 | 9.47 | 9.20 | 9.44 | 9.27 | -0.47% | 159,576 |
| Mar 6, 2026 | 9.50 | 9.50 | 9.42 | 9.48 | 9.31 | -1.09% | 69,468 |
| Mar 5, 2026 | 9.61 | 9.62 | 9.55 | 9.58 | 9.41 | -0.58% | 42,062 |
| Mar 4, 2026 | 9.64 | 9.67 | 9.55 | 9.64 | 9.47 | 0.42% | 44,326 |
| Mar 3, 2026 | 9.53 | 9.62 | 9.43 | 9.60 | 9.43 | -0.72% | 69,865 |
| Mar 2, 2026 | 9.50 | 9.70 | 9.46 | 9.67 | 9.50 | 0.62% | 77,806 |
| Feb 27, 2026 | 9.63 | 9.67 | 9.57 | 9.61 | 9.44 | -0.62% | 57,919 |
| Feb 26, 2026 | 9.59 | 9.67 | 9.58 | 9.67 | 9.50 | 1.15% | 44,896 |