Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
Hoya Capital High Dividend Yield ETF (RIET)
Hoya Capital High Dividend Yield ETF (RIET) Historical

RIET Hoya Capital High Dividend Yield ETF

9.93

-0.045 (-0.45%)

Jun 14 2024 - Closed

Delayed by 15 minutes

RIET Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	9.93	-0.05	-0.45%	9.95	9.98	9.91	44,155
Jun 13 2024	9.975	0.03	0.25%	9.95	9.99	9.91	86,768
Jun 12 2024	9.95	0.12	1.22%	10.03	10.10	9.9262	88,132
Jun 11 2024	9.83	-0.16	-1.60%	9.86	9.87	9.8293	63,453
Jun 10 2024	9.9897	-0.02	-0.20%	10.02	10.02	9.91	73,635
Jun 07 2024	10.01	-0.10	-0.94%	10.00	10.03	9.98	28,235
Jun 06 2024	10.105	-0.05	-0.44%	10.34	10.34	10.085	53,829
Jun 05 2024	10.15	0.01	0.10%	10.22	10.22	10.08	32,044
Jun 04 2024	10.14	-0.02	-0.20%	10.20	10.20	10.13	28,385
Jun 03 2024	10.16	0.03	0.30%	10.15	10.16	10.11	36,084
May 31 2024	10.13	0.16	1.60%	10.01	10.13	10.01	16,979
May 30 2024	9.97	0.18	1.84%	9.85	9.97	9.85	25,838
May 29 2024	9.79	-0.13	-1.31%	9.83	9.83	9.7574	45,864
May 28 2024	9.92	-0.07	-0.70%	10.01	10.07	9.9098	56,830
May 24 2024	9.99	0.05	0.50%	10.01	10.01	9.955	42,929
May 23 2024	9.94	-0.21	-2.07%	10.16	10.20	9.93	81,370
May 22 2024	10.15	-0.10	-0.98%	10.21	10.25	10.1295	71,479
May 21 2024	10.25	-0.02	-0.19%	10.32	10.36	10.245	27,937
May 20 2024	10.27	-0.07	-0.68%	10.40	10.40	10.27	122,491
May 17 2024	10.34	0.01	0.10%	10.30	10.35	10.29	43,042
May 16 2024	10.33	-0.02	-0.19%	10.41	10.41	10.31	50,333
May 15 2024	10.35	0.01	0.10%	10.44	10.47	10.35	22,500
May 14 2024	10.34	0.05	0.49%	10.32	10.3592	10.2863	60,930
May 13 2024	10.29	0.05	0.49%	10.32	10.34	10.26	58,483
May 10 2024	10.24	0.03	0.29%	10.25	10.28	10.1945	60,478
May 09 2024	10.21	0.09	0.89%	10.07	10.22	10.07	37,379
May 08 2024	10.12	-0.06	-0.59%	10.18	10.18	10.05	52,783
May 07 2024	10.18	0.01	0.10%	10.21	10.2999	10.15	83,209
May 06 2024	10.17	0.03	0.30%	10.15	10.21	10.12	63,671
May 03 2024	10.1399	-0.01	-0.10%	10.31	10.31	10.11	41,968
May 02 2024	10.15	0.13	1.30%	10.13	10.15	10.02	31,245
May 01 2024	10.02	0.09	0.91%	9.92	10.165	9.92	73,673
Apr 30 2024	9.93	-0.13	-1.29%	10.00	10.03	9.92	42,179
Apr 29 2024	10.06	0.11	1.11%	10.00	10.09	10.00	38,573
Apr 26 2024	9.95	0.06	0.61%	10.00	10.0171	9.9471	49,241
Apr 25 2024	9.89	-0.11	-1.10%	9.94	9.94	9.82	15,289
Apr 24 2024	10.00	-0.02	-0.20%	10.02	10.02	9.93	24,570
Apr 23 2024	10.02	0.15	1.52%	9.86	10.04	9.86	27,290
Apr 22 2024	9.87	0.11	1.13%	9.88	9.88	9.71	72,755
Apr 19 2024	9.76	0.11	1.14%	9.62	9.76	9.62	32,575
Apr 18 2024	9.65	0.02	0.21%	9.75	9.75	9.61	65,692
Apr 17 2024	9.63	0.02	0.21%	9.65	9.70	9.62	23,609
Apr 16 2024	9.61	-0.21	-2.14%	9.74	9.74	9.55	47,703
Apr 15 2024	9.82	-0.09	-0.91%	9.97	10.01	9.76	61,064
Apr 12 2024	9.91	-0.15	-1.49%	10.01	10.015	9.90	67,279
Apr 11 2024	10.06	0.11	1.11%	10.03	10.06	9.9245	41,613
Apr 10 2024	9.95	-0.39	-3.77%	10.26	10.26	9.8893	127,570
Apr 09 2024	10.34	0.11	1.08%	10.20	10.38	10.20	45,720
Apr 08 2024	10.23	0.10	0.99%	10.18	10.23	10.1388	73,284
Apr 05 2024	10.13	0.03	0.30%	10.15	10.15	10.0488	35,883
Apr 04 2024	10.10	-0.06	-0.59%	10.31	10.31	10.0764	54,868
Apr 03 2024	10.16	0.03	0.30%	10.21	10.21	10.09	38,702
Apr 02 2024	10.13	-0.15	-1.46%	10.34	10.34	10.10	95,919
Apr 01 2024	10.28	-0.17	-1.63%	10.41	10.41	10.27	86,245
Mar 28 2024	10.45	0.08	0.77%	10.39	10.47	10.38	50,302
Mar 27 2024	10.37	0.26	2.57%	10.20	10.37	10.20	38,778
Mar 26 2024	10.11	-0.09	-0.88%	10.25	10.28	10.11	77,523
Mar 25 2024	10.20	-0.01	-0.10%	10.18	10.29	10.18	57,105
Mar 22 2024	10.21	-0.15	-1.45%	10.39	10.39	10.20	50,933
Mar 21 2024	10.36	0.13	1.27%	10.32	10.37	10.268	97,614
Mar 20 2024	10.23	0.16	1.59%	10.08	10.24	10.04	133,619
Mar 19 2024	10.07	0.03	0.30%	10.10	10.10	10.005	195,495
Mar 18 2024	10.04	0.01	0.10%	10.10	10.10	10.00	82,080

Hoya Capital High Divide...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions