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 -0.10 (-0.98%)
Official Closing 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 (%)
Mar 28, 2024 10.21 10.29 10.20 10.27 51,189 +0.08(+0.77%)
Mar 27, 2024 10.03 10.19 10.03 10.19 40,366 +0.26(+2.57%)
Mar 26, 2024 10.08 10.11 9.939 9.939 78,860 -0.09(-0.88%)
Mar 25, 2024 10.01 10.12 10.01 10.03 58,089 -0.01(-0.10%)
Mar 22, 2024 10.21 10.21 10.03 10.04 53,080 -0.15(-1.45%)
Mar 21, 2024 10.15 10.19 10.09 10.18 99,296 +0.13(+1.27%)
Mar 20, 2024 9.909 10.07 9.870 10.06 136,023 +0.16(+1.59%)
Mar 19, 2024 9.929 9.929 9.835 9.899 198,864 +0.03(+0.30%)
Mar 18, 2024 9.929 9.929 9.831 9.870 83,913 +0.01(+0.10%)
Mar 15, 2024 9.831 9.870 9.791 9.860 37,778 +0.06(+0.60%)
Mar 14, 2024 10.03 10.03 9.747 9.801 78,317 -0.19(-1.87%)
Mar 13, 2024 9.978 10.05 9.978 9.988 35,971 +0.01(+0.10%)
Mar 12, 2024 10.03 10.09 9.890 9.978 61,303 -0.08(-0.78%)
Mar 11, 2024 10.03 10.09 9.998 10.06 38,420 +0.02(+0.20%)
Mar 08, 2024 9.978 10.15 9.978 10.04 28,276 +0.09(+0.89%)
Mar 07, 2024 9.949 10.03 9.929 9.949 29,071 +0.02(+0.20%)
Mar 06, 2024 9.998 9.998 9.888 9.929 34,388 +0.05(+0.50%)
Mar 05, 2024 9.880 9.939 9.880 9.880 27,381 +0.00(+0.00%)
Mar 04, 2024 9.978 9.978 9.847 9.880 41,013 -0.08(-0.79%)
Mar 01, 2024 9.880 9.958 9.801 9.958 45,456 +0.08(+0.80%)
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%)
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.