Hoya Capital High Dividend Yield ETF (RIET)
NYSEARCA: RIET · Real-Time Price · USD
8.81
-0.09 (-1.01%)
At close: Sep 18, 2026, 4:00 PM EDT
8.82
+0.01 (0.11%)
After-hours: Sep 18, 2026, 8:00 PM EDT
RIET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.85 | 8.89 | 8.81 | 8.81 | 8.81 | -1.01% | 64,262 |
| Sep 17, 2026 | 8.98 | 9.06 | 8.90 | 8.90 | 8.90 | 0.11% | 115,508 |
| Sep 16, 2026 | 8.98 | 9.02 | 8.82 | 8.89 | 8.89 | -0.56% | 140,863 |
| Sep 15, 2026 | 8.98 | 9.04 | 8.94 | 8.94 | 8.94 | -0.88% | 158,583 |
| Sep 14, 2026 | 9.11 | 9.20 | 9.05 | 9.11 | 9.02 | -0.05% | 96,796 |
| Sep 11, 2026 | 9.21 | 9.21 | 9.10 | 9.11 | 9.02 | 0.11% | 44,356 |
| Sep 10, 2026 | 9.23 | 9.35 | 9.10 | 9.10 | 9.01 | -1.46% | 131,610 |
| Sep 9, 2026 | 9.32 | 9.32 | 9.22 | 9.24 | 9.15 | -0.70% | 102,081 |
| Sep 8, 2026 | 9.35 | 9.38 | 9.30 | 9.30 | 9.21 | -0.64% | 67,104 |
| Sep 4, 2026 | 9.31 | 9.42 | 9.31 | 9.36 | 9.27 | 0.11% | 46,818 |
| Sep 3, 2026 | 9.35 | 9.42 | 9.32 | 9.35 | 9.26 | 0.11% | 57,483 |
| Sep 2, 2026 | 9.30 | 9.38 | 9.26 | 9.34 | 9.25 | 0.48% | 135,484 |
| Sep 1, 2026 | 9.31 | 9.37 | 9.29 | 9.30 | 9.21 | -0.59% | 125,115 |
| Aug 31, 2026 | 9.42 | 9.42 | 9.33 | 9.35 | 9.26 | -0.74% | 95,514 |
| Aug 28, 2026 | 9.42 | 9.47 | 9.42 | 9.42 | 9.33 | -0.21% | 64,203 |
| Aug 27, 2026 | 9.48 | 9.54 | 9.42 | 9.44 | 9.35 | - | 48,250 |
| Aug 26, 2026 | 9.50 | 9.52 | 9.44 | 9.44 | 9.35 | -1.05% | 58,134 |
| Aug 25, 2026 | 9.52 | 9.54 | 9.50 | 9.54 | 9.45 | 0.16% | 65,638 |
| Aug 24, 2026 | 9.47 | 9.55 | 9.47 | 9.53 | 9.44 | 0.47% | 69,942 |
| Aug 21, 2026 | 9.55 | 9.55 | 9.46 | 9.48 | 9.39 | -0.42% | 92,218 |
| Aug 20, 2026 | 9.48 | 9.52 | 9.46 | 9.52 | 9.43 | - | 161,776 |
| Aug 19, 2026 | 9.59 | 9.59 | 9.46 | 9.52 | 9.43 | 1.38% | 100,986 |
| Aug 18, 2026 | 9.45 | 9.53 | 9.39 | 9.39 | 9.30 | -0.21% | 220,579 |
| Aug 17, 2026 | 9.55 | 9.55 | 9.46 | 9.50 | 9.32 | -0.68% | 129,432 |
| Aug 14, 2026 | 9.53 | 9.61 | 9.53 | 9.56 | 9.38 | -0.05% | 46,870 |
| Aug 13, 2026 | 9.53 | 9.59 | 9.53 | 9.57 | 9.39 | 0.68% | 60,475 |
| Aug 12, 2026 | 9.45 | 9.51 | 9.45 | 9.50 | 9.33 | 0.74% | 60,722 |
| Aug 11, 2026 | 9.42 | 9.50 | 9.42 | 9.43 | 9.26 | -0.05% | 79,626 |
| Aug 10, 2026 | 9.60 | 9.69 | 9.39 | 9.44 | 9.26 | -1.82% | 214,344 |
| Aug 7, 2026 | 9.52 | 9.61 | 9.49 | 9.61 | 9.43 | 1.37% | 70,785 |
| Aug 6, 2026 | 9.54 | 9.55 | 9.48 | 9.48 | 9.31 | -0.11% | 61,572 |
| Aug 5, 2026 | 9.50 | 9.59 | 9.48 | 9.49 | 9.32 | -0.73% | 149,775 |
| Aug 4, 2026 | 9.71 | 9.71 | 9.51 | 9.56 | 9.38 | - | 137,744 |
| Aug 3, 2026 | 9.52 | 9.67 | 9.52 | 9.56 | 9.38 | -0.10% | 68,399 |
| Jul 31, 2026 | 9.61 | 9.66 | 9.52 | 9.57 | 9.39 | -0.62% | 83,127 |
| Jul 30, 2026 | 9.71 | 9.89 | 9.56 | 9.63 | 9.45 | -1.03% | 121,625 |
| Jul 29, 2026 | 9.73 | 9.81 | 9.71 | 9.73 | 9.55 | -0.51% | 49,495 |
| Jul 28, 2026 | 9.86 | 9.86 | 9.74 | 9.78 | 9.60 | 0.41% | 80,597 |
| Jul 27, 2026 | 9.80 | 9.80 | 9.73 | 9.74 | 9.56 | 0.52% | 145,553 |
| Jul 24, 2026 | 9.55 | 9.75 | 9.55 | 9.69 | 9.51 | 0.94% | 135,940 |
| Jul 23, 2026 | 9.74 | 9.75 | 9.60 | 9.60 | 9.42 | -1.49% | 92,854 |
| Jul 22, 2026 | 9.86 | 9.86 | 9.74 | 9.75 | 9.57 | -0.66% | 98,450 |
| Jul 21, 2026 | 9.91 | 9.91 | 9.75 | 9.81 | 9.63 | 0.47% | 33,898 |
| Jul 20, 2026 | 9.97 | 9.97 | 9.83 | 9.85 | 9.59 | -1.05% | 84,058 |
| Jul 17, 2026 | 9.98 | 10.05 | 9.90 | 9.96 | 9.69 | -0.42% | 63,624 |
| Jul 16, 2026 | 9.78 | 10.00 | 9.78 | 10.00 | 9.73 | 1.90% | 158,593 |
| Jul 15, 2026 | 9.82 | 9.92 | 9.81 | 9.81 | 9.55 | 0.02% | 70,633 |
| Jul 14, 2026 | 9.69 | 9.83 | 9.69 | 9.81 | 9.55 | 0.80% | 66,435 |
| Jul 13, 2026 | 9.81 | 9.82 | 9.72 | 9.73 | 9.47 | -0.21% | 107,545 |
| Jul 10, 2026 | 9.72 | 9.80 | 9.71 | 9.75 | 9.49 | 0.31% | 111,990 |