Hoya Capital High Dividend Yield ETF (RIET)
NYSEARCA: RIET · Real-Time Price · USD
8.29
+0.15 (1.84%)
Oct 15, 2026, 4:00 PM EDT - Market closed
RIET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 8.19 | 8.38 | 8.19 | 8.29 | 8.29 | 1.84% | 89,472 |
| Oct 14, 2026 | 8.22 | 8.24 | 8.14 | 8.14 | 8.14 | -1.45% | 73,305 |
| Oct 13, 2026 | 8.32 | 8.32 | 8.24 | 8.26 | 8.26 | -0.48% | 36,621 |
| Oct 12, 2026 | 8.32 | 8.32 | 8.22 | 8.30 | 8.30 | - | 128,472 |
| Oct 9, 2026 | 8.28 | 8.35 | 8.27 | 8.30 | 8.30 | -0.12% | 30,412 |
| Oct 8, 2026 | 8.24 | 8.35 | 8.21 | 8.31 | 8.31 | 0.12% | 88,432 |
| Oct 7, 2026 | 8.38 | 8.40 | 8.28 | 8.30 | 8.30 | -0.95% | 53,614 |
| Oct 6, 2026 | 8.37 | 8.44 | 8.36 | 8.38 | 8.38 | 0.36% | 49,736 |
| Oct 5, 2026 | 8.40 | 8.50 | 8.35 | 8.35 | 8.35 | -1.01% | 135,711 |
| Oct 2, 2026 | 8.51 | 8.59 | 8.43 | 8.44 | 8.44 | -0.18% | 95,713 |
| Oct 1, 2026 | 8.52 | 8.52 | 8.36 | 8.45 | 8.45 | -0.94% | 171,493 |
| Sep 30, 2026 | 8.60 | 8.62 | 8.52 | 8.53 | 8.53 | -0.93% | 70,307 |
| Sep 29, 2026 | 8.60 | 8.64 | 8.56 | 8.61 | 8.61 | 0.14% | 51,188 |
| Sep 28, 2026 | 8.66 | 8.72 | 8.55 | 8.60 | 8.60 | -0.91% | 103,163 |
| Sep 25, 2026 | 8.69 | 8.70 | 8.60 | 8.68 | 8.68 | - | 108,790 |
| Sep 24, 2026 | 8.72 | 8.73 | 8.67 | 8.68 | 8.68 | -0.61% | 121,742 |
| Sep 23, 2026 | 8.91 | 8.99 | 8.73 | 8.73 | 8.73 | -2.24% | 117,126 |
| Sep 22, 2026 | 8.94 | 9.01 | 8.88 | 8.93 | 8.93 | 0.45% | 67,705 |
| Sep 21, 2026 | 8.87 | 8.90 | 8.85 | 8.89 | 8.89 | 0.91% | 95,319 |
| 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 |