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 )

10.15 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
Feb 29, 2024 9.831 9.929 9.831 9.880 28,540 +0.12(+1.21%)
Feb 28, 2024 9.821 9.821 9.713 9.762 38,319 -0.01(-0.15%)
Feb 27, 2024 9.781 9.791 9.742 9.776 30,134 +0.04(+0.45%)
Feb 26, 2024 9.880 9.880 9.711 9.732 42,015 -0.10(-1.00%)
Feb 23, 2024 9.821 9.899 9.791 9.831 26,136 -0.01(-0.07%)
Feb 22, 2024 9.880 9.880 9.811 9.838 24,687 -0.00(-0.00%)
Feb 21, 2024 9.791 9.840 9.772 9.838 31,013 +0.07(+0.73%)
Feb 20, 2024 9.811 9.899 9.754 9.767 58,581 -0.11(-1.14%)
Feb 16, 2024 9.939 9.939 9.777 9.880 48,390 -0.06(-0.59%)
Feb 15, 2024 9.762 9.939 9.713 9.939 39,593 +0.29(+3.06%)
Feb 14, 2024 9.772 9.772 9.585 9.644 24,916 +0.09(+0.93%)
Feb 13, 2024 9.772 9.772 9.483 9.555 92,573 -0.34(-3.41%)
Feb 12, 2024 9.777 9.913 9.777 9.893 76,882 +0.13(+1.29%)
Feb 09, 2024 9.728 9.767 9.655 9.767 63,321 +0.07(+0.70%)
Feb 08, 2024 9.689 9.748 9.641 9.699 34,752 +0.05(+0.51%)
Feb 07, 2024 9.923 9.923 9.631 9.650 72,371 -0.15(-1.50%)
Feb 06, 2024 9.748 9.855 9.748 9.797 21,601 +0.05(+0.50%)
Feb 05, 2024 9.826 9.845 9.689 9.748 60,482 -0.20(-2.06%)
Feb 02, 2024 10.11 10.11 9.874 9.952 30,959 -0.18(-1.73%)
Feb 01, 2024 10.10 10.13 9.870 10.13 42,361 +0.13(+1.27%)
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%)
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.