Hoya Capital High Dividend Yield ETF (RIET)
NYSEARCA: RIET · Real-Time Price · USD
9.44
-0.17 (-1.82%)
At close: Aug 10, 2026, 4:00 PM EDT
9.44
0.00 (0.00%)
After-hours: Aug 10, 2026, 4:10 PM EDT
RIET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 9.60 | 9.69 | 9.39 | 9.44 | - | -1.77% | 213,165 |
| Aug 7, 2026 | 9.52 | 9.61 | 9.49 | 9.61 | 9.61 | 1.37% | 66,555 |
| Aug 6, 2026 | 9.54 | 9.55 | 9.48 | 9.48 | 9.48 | -0.11% | 61,564 |
| Aug 5, 2026 | 9.50 | 9.59 | 9.48 | 9.49 | 9.49 | -0.73% | 149,768 |
| Aug 4, 2026 | 9.71 | 9.71 | 9.51 | 9.56 | 9.56 | - | 137,744 |
| Aug 3, 2026 | 9.52 | 9.67 | 9.52 | 9.56 | 9.56 | -0.10% | 68,154 |
| Jul 31, 2026 | 9.61 | 9.66 | 9.52 | 9.57 | 9.57 | -0.62% | 81,765 |
| Jul 30, 2026 | 9.71 | 9.89 | 9.56 | 9.63 | 9.63 | -1.03% | 121,607 |
| Jul 29, 2026 | 9.73 | 9.81 | 9.71 | 9.73 | 9.73 | -0.51% | 49,318 |
| Jul 28, 2026 | 9.86 | 9.86 | 9.74 | 9.78 | 9.78 | 0.41% | 80,589 |
| Jul 27, 2026 | 9.80 | 9.80 | 9.73 | 9.74 | 9.74 | 0.52% | 143,933 |
| Jul 24, 2026 | 9.55 | 9.75 | 9.55 | 9.69 | 9.69 | 0.94% | 133,475 |
| Jul 23, 2026 | 9.74 | 9.75 | 9.60 | 9.60 | 9.60 | -1.49% | 92,853 |
| Jul 22, 2026 | 9.86 | 9.86 | 9.74 | 9.75 | 9.75 | -0.66% | 98,297 |
| Jul 21, 2026 | 9.91 | 9.91 | 9.75 | 9.81 | 9.81 | 0.47% | 33,898 |
| Jul 20, 2026 | 9.97 | 9.97 | 9.83 | 9.85 | 9.76 | -1.05% | 84,058 |
| Jul 17, 2026 | 9.98 | 10.05 | 9.90 | 9.96 | 9.87 | -0.42% | 63,624 |
| Jul 16, 2026 | 9.78 | 10.00 | 9.78 | 10.00 | 9.91 | 1.90% | 158,593 |
| Jul 15, 2026 | 9.82 | 9.92 | 9.81 | 9.81 | 9.72 | 0.02% | 70,633 |
| Jul 14, 2026 | 9.69 | 9.83 | 9.69 | 9.81 | 9.72 | 0.80% | 66,435 |
| Jul 13, 2026 | 9.81 | 9.82 | 9.72 | 9.73 | 9.65 | -0.21% | 107,545 |
| Jul 10, 2026 | 9.72 | 9.80 | 9.71 | 9.75 | 9.67 | 0.31% | 111,990 |
| Jul 9, 2026 | 9.62 | 9.75 | 9.62 | 9.72 | 9.64 | 0.62% | 62,537 |
| Jul 8, 2026 | 9.75 | 9.76 | 9.66 | 9.66 | 9.58 | -1.08% | 128,403 |
| Jul 7, 2026 | 9.81 | 9.88 | 9.77 | 9.77 | 9.68 | -0.15% | 58,758 |
| Jul 6, 2026 | 9.80 | 9.84 | 9.77 | 9.78 | 9.70 | -0.25% | 75,991 |
| Jul 2, 2026 | 9.78 | 9.86 | 9.78 | 9.81 | 9.72 | 0.46% | 76,290 |
| Jul 1, 2026 | 9.89 | 9.89 | 9.72 | 9.76 | 9.68 | 0.10% | 87,055 |
| Jun 30, 2026 | 9.80 | 9.80 | 9.72 | 9.75 | 9.67 | -0.18% | 58,046 |
| Jun 29, 2026 | 9.74 | 9.77 | 9.65 | 9.77 | 9.68 | -0.01% | 98,251 |
| Jun 26, 2026 | 9.62 | 9.77 | 9.61 | 9.77 | 9.68 | 1.65% | 75,576 |
| Jun 25, 2026 | 9.63 | 9.65 | 9.55 | 9.61 | 9.53 | 0.21% | 81,352 |
| Jun 24, 2026 | 9.61 | 9.63 | 9.55 | 9.59 | 9.51 | 0.42% | 45,552 |
| Jun 23, 2026 | 9.47 | 9.55 | 9.46 | 9.55 | 9.47 | 1.06% | 99,442 |
| Jun 22, 2026 | 9.47 | 9.50 | 9.43 | 9.45 | 9.37 | -0.24% | 72,721 |
| Jun 18, 2026 | 9.45 | 9.53 | 9.45 | 9.47 | 9.39 | 0.45% | 80,000 |
| Jun 17, 2026 | 9.61 | 9.64 | 9.40 | 9.43 | 9.35 | -1.96% | 164,365 |
| Jun 16, 2026 | 9.57 | 9.66 | 9.57 | 9.62 | 9.54 | 0.68% | 50,973 |
| Jun 15, 2026 | 9.80 | 9.80 | 9.62 | 9.64 | 9.47 | -1.13% | 113,401 |
| Jun 12, 2026 | 9.70 | 9.78 | 9.70 | 9.75 | 9.58 | 0.21% | 74,877 |
| Jun 11, 2026 | 9.75 | 9.79 | 9.68 | 9.73 | 9.56 | 0.23% | 125,568 |
| Jun 10, 2026 | 9.70 | 9.80 | 9.70 | 9.71 | 9.54 | -0.12% | 89,338 |
| Jun 9, 2026 | 9.54 | 9.75 | 9.54 | 9.72 | 9.55 | 1.46% | 164,847 |
| Jun 8, 2026 | 9.64 | 9.68 | 9.55 | 9.58 | 9.41 | -0.21% | 67,826 |
| Jun 5, 2026 | 9.53 | 9.67 | 9.53 | 9.60 | 9.43 | 0.31% | 88,120 |
| Jun 4, 2026 | 9.40 | 9.59 | 9.40 | 9.57 | 9.40 | 1.48% | 45,911 |
| Jun 3, 2026 | 9.54 | 9.57 | 9.43 | 9.43 | 9.27 | -1.15% | 83,948 |
| Jun 2, 2026 | 9.50 | 9.58 | 9.50 | 9.54 | 9.37 | 0.21% | 37,625 |
| Jun 1, 2026 | 9.60 | 9.60 | 9.52 | 9.52 | 9.35 | -1.09% | 75,840 |
| May 29, 2026 | 9.64 | 9.67 | 9.61 | 9.63 | 9.46 | -0.21% | 55,533 |