Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hoya Capital High Dividend Yield ETF (NY: RIET )

9.990 +0.050 (+0.50%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 10.24 10.24 10.00 10.00 119,319 -0.26(-2.56%)
Jan 30, 2024 10.38 10.38 10.26 10.26 32,835 -0.15(-1.40%)
Jan 29, 2024 10.33 10.44 10.30 10.41 76,547 +0.05(+0.47%)
Jan 26, 2024 10.35 10.42 10.34 10.36 64,296 +0.02(+0.19%)
Jan 25, 2024 10.31 10.38 10.25 10.34 9,170 +0.16(+1.53%)
Jan 24, 2024 10.39 10.39 10.19 10.19 26,588 -0.09(-0.85%)
Jan 23, 2024 10.35 10.38 10.24 10.27 83,469 -0.07(-0.66%)
Jan 22, 2024 10.31 10.41 10.26 10.34 28,887 +0.07(+0.66%)
Jan 19, 2024 10.24 10.27 10.10 10.27 84,540 +0.12(+1.15%)
Jan 18, 2024 10.30 10.30 10.05 10.16 31,858 -0.04(-0.38%)
Jan 17, 2024 10.43 10.43 10.10 10.20 187,876 -0.19(-1.80%)
Jan 16, 2024 10.61 10.47 10.34 10.38 50,522 -0.11(-1.04%)
Jan 12, 2024 10.62 10.65 10.47 10.49 41,694 +0.03(+0.28%)
Jan 11, 2024 10.56 10.56 10.39 10.46 41,999 -0.15(-1.46%)
Jan 10, 2024 10.57 10.63 10.50 10.62 28,455 +0.06(+0.55%)
Jan 09, 2024 10.53 10.59 10.50 10.56 36,499 -0.04(-0.37%)
Jan 08, 2024 10.41 10.63 10.41 10.60 47,873 +0.15(+1.48%)
Jan 05, 2024 10.37 10.54 10.37 10.44 33,870 -0.03(-0.28%)
Jan 04, 2024 10.54 10.54 10.44 10.47 53,797 +0.01(+0.09%)
Jan 03, 2024 10.66 10.68 10.42 10.46 55,513 -0.23(-2.17%)
Jan 02, 2024 10.64 10.75 10.54 10.70 61,759 +0.06(+0.55%)
Dec 29, 2023 10.75 10.79 10.64 10.64 66,732 -0.19(-1.79%)
Dec 28, 2023 10.78 10.83 10.76 10.83 22,092 +0.05(+0.45%)
Dec 27, 2023 10.83 10.84 10.77 10.78 49,202 -0.02(-0.18%)
Dec 26, 2023 10.73 10.80 10.64 10.80 25,209 +0.15(+1.36%)
Dec 22, 2023 10.73 10.74 10.63 10.66 25,095 +0.01(+0.11%)
Dec 21, 2023 10.59 10.67 10.56 10.64 30,650 +0.10(+0.99%)
Dec 20, 2023 10.67 10.77 10.54 10.54 62,402 -0.08(-0.73%)
Dec 19, 2023 10.57 10.64 10.46 10.62 37,036 +0.15(+1.39%)
Dec 18, 2023 10.65 10.65 10.45 10.47 37,829 -0.09(-0.82%)
Dec 15, 2023 10.81 10.81 10.51 10.56 31,923 -0.15(-1.35%)
Dec 14, 2023 10.44 10.79 10.44 10.70 88,976 +0.31(+2.98%)
Dec 13, 2023 10.08 10.41 9.960 10.40 51,910 +0.41(+4.07%)
Dec 12, 2023 10.01 10.03 9.941 9.989 27,942 -0.02(-0.24%)
Dec 11, 2023 10.05 10.05 9.970 10.01 48,914 +0.00(+0.00%)
Dec 08, 2023 10.04 10.04 9.936 10.01 31,873 +0.01(+0.10%)
Dec 07, 2023 9.859 10.00 9.857 10.00 109,376 +0.12(+1.26%)
Dec 06, 2023 10.03 10.11 9.879 9.879 25,510 -0.08(-0.77%)
Dec 05, 2023 10.06 10.06 9.927 9.955 42,072 -0.11(-1.05%)
Dec 04, 2023 9.965 10.06 9.927 10.06 65,411 +0.10(+0.96%)
Dec 01, 2023 9.639 9.965 9.620 9.965 56,288 +0.33(+3.38%)
Nov 30, 2023 9.648 9.648 9.581 9.639 48,265 +0.04(+0.40%)
Nov 29, 2023 9.581 9.704 9.581 9.601 37,327 +0.13(+1.42%)
Nov 28, 2023 9.399 9.476 9.322 9.466 46,983 +0.09(+0.92%)
Nov 27, 2023 9.409 9.447 9.313 9.380 60,888 +0.01(+0.10%)
Nov 24, 2023 9.399 9.399 9.318 9.370 19,821 +0.02(+0.21%)
Nov 22, 2023 9.476 9.476 9.318 9.351 51,910 +0.02(+0.20%)
Nov 21, 2023 9.428 9.428 9.313 9.332 131,683 -0.08(-0.87%)
Nov 20, 2023 9.428 9.428 9.313 9.414 91,908 +0.06(+0.67%)
Nov 17, 2023 9.342 9.418 9.322 9.351 46,646 +0.02(+0.21%)
Nov 16, 2023 9.553 9.553 9.326 9.332 35,248 -0.15(-1.62%)
Nov 15, 2023 9.399 9.542 9.399 9.485 43,804 +0.10(+1.02%)
Nov 14, 2023 9.092 9.437 9.092 9.390 32,626 +0.51(+5.72%)
Nov 13, 2023 8.962 8.962 8.809 8.882 61,860 -0.07(-0.78%)
Nov 10, 2023 8.943 8.981 8.857 8.952 15,125 +0.06(+0.65%)
Nov 09, 2023 9.123 9.123 8.874 8.894 32,871 -0.15(-1.66%)
Nov 08, 2023 9.047 9.066 9.028 9.044 12,373 -0.02(-0.24%)
Nov 07, 2023 9.114 9.114 9.038 9.066 43,288 -0.06(-0.62%)
Nov 06, 2023 9.285 9.285 9.104 9.123 21,465 -0.14(-1.54%)
Nov 03, 2023 9.256 9.361 9.237 9.266 41,396 +0.25(+2.74%)
Nov 02, 2023 8.790 9.047 8.790 9.019 28,239 +0.34(+3.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.