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 (%)
May 22, 2024 10.21 10.25 10.13 10.15 71,479 -0.10(-0.98%)
May 21, 2024 10.32 10.36 10.24 10.25 27,938 -0.02(-0.19%)
May 20, 2024 10.40 10.40 10.27 10.27 122,561 -0.07(-0.68%)
May 17, 2024 10.30 10.35 10.29 10.34 43,042 +0.01(+0.10%)
May 16, 2024 10.41 10.41 10.31 10.33 50,720 -0.02(-0.19%)
May 15, 2024 10.44 10.47 10.35 10.35 22,848 +0.01(+0.10%)
May 14, 2024 10.32 10.36 10.29 10.34 60,930 +0.14(+1.33%)
May 13, 2024 10.23 10.25 10.17 10.20 59,139 +0.05(+0.49%)
May 10, 2024 10.16 10.19 10.11 10.15 60,984 +0.03(+0.29%)
May 09, 2024 9.986 10.14 9.986 10.13 38,016 +0.09(+0.89%)
May 08, 2024 10.10 10.10 9.966 10.04 53,556 -0.06(-0.59%)
May 07, 2024 10.13 10.21 10.07 10.10 84,081 +0.01(+0.10%)
May 06, 2024 10.07 10.13 10.04 10.09 64,373 +0.02(+0.20%)
May 03, 2024 10.22 10.22 10.03 10.07 42,330 +0.00(+0.00%)
May 02, 2024 10.05 10.07 9.937 10.07 31,506 +0.13(+1.30%)
May 01, 2024 9.838 10.08 9.838 9.937 74,290 +0.09(+0.91%)
Apr 30, 2024 9.917 9.947 9.838 9.847 42,532 -0.13(-1.29%)
Apr 29, 2024 9.917 10.01 9.917 9.976 38,896 +0.11(+1.11%)
Apr 26, 2024 9.917 9.934 9.864 9.867 49,653 +0.06(+0.61%)
Apr 25, 2024 9.857 9.857 9.738 9.808 15,421 -0.11(-1.10%)
Apr 24, 2024 9.937 9.937 9.847 9.917 25,069 -0.02(-0.20%)
Apr 23, 2024 9.778 9.957 9.778 9.937 27,518 +0.15(+1.52%)
Apr 22, 2024 9.798 9.798 9.619 9.788 74,006 +0.11(+1.13%)
Apr 19, 2024 9.540 9.679 9.540 9.679 32,847 +0.11(+1.14%)
Apr 18, 2024 9.669 9.669 9.530 9.570 66,809 +0.02(+0.21%)
Apr 17, 2024 9.570 9.619 9.540 9.550 24,057 +0.02(+0.21%)
Apr 16, 2024 9.659 9.669 9.471 9.530 64,392 -0.12(-1.28%)
Apr 15, 2024 9.801 9.831 9.595 9.654 62,392 -0.09(-0.91%)
Apr 12, 2024 9.840 9.845 9.732 9.742 68,438 -0.15(-1.49%)
Apr 11, 2024 9.860 9.890 9.756 9.890 42,976 +0.11(+1.11%)
Apr 10, 2024 10.09 10.09 9.722 9.781 133,549 -0.38(-3.77%)
Apr 09, 2024 10.03 10.20 10.03 10.16 46,832 +0.11(+1.07%)
Apr 08, 2024 10.01 10.06 9.967 10.06 74,852 +0.10(+0.99%)
Apr 05, 2024 9.978 9.978 9.879 9.958 36,766 +0.03(+0.30%)
Apr 04, 2024 10.14 10.14 9.906 9.929 55,813 -0.06(-0.59%)
Apr 03, 2024 10.04 10.04 9.919 9.988 39,370 +0.03(+0.30%)
Apr 02, 2024 10.16 10.18 9.929 9.958 105,360 -0.15(-1.46%)
Apr 01, 2024 10.23 10.23 10.10 10.11 87,921 -0.17(-1.63%)
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%)
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%)
Nov 01, 2023 8.553 8.676 8.512 8.676 32,067 +0.12(+1.44%)
Oct 31, 2023 8.524 8.581 8.505 8.553 16,704 +0.10(+1.24%)
Oct 30, 2023 8.420 8.467 8.367 8.448 46,931 +0.09(+1.02%)
Oct 27, 2023 8.496 8.496 8.334 8.363 38,413 -0.10(-1.23%)
Oct 26, 2023 8.458 8.531 8.420 8.467 24,170 +0.10(+1.14%)
Oct 25, 2023 8.553 8.683 8.363 8.372 40,195 -0.18(-2.10%)
Oct 24, 2023 8.524 8.610 8.505 8.552 23,473 +0.08(+1.00%)
Oct 23, 2023 8.553 8.580 8.448 8.467 49,039 -0.10(-1.22%)
Oct 20, 2023 8.648 8.714 8.572 8.572 54,414 -0.10(-1.10%)
Oct 19, 2023 8.904 8.904 8.648 8.667 29,737 -0.22(-2.46%)
Oct 18, 2023 9.028 9.028 8.885 8.885 13,110 -0.24(-2.60%)
Oct 17, 2023 9.076 9.161 9.076 9.123 10,057 +0.04(+0.48%)
Oct 16, 2023 8.995 9.080 8.962 9.080 14,464 +0.17(+1.90%)
Oct 13, 2023 9.070 9.070 8.910 8.910 11,128 -0.14(-1.51%)
Oct 12, 2023 9.061 9.086 8.995 9.047 12,991 -0.12(-1.35%)
Oct 11, 2023 9.099 9.182 9.080 9.170 57,749 +0.14(+1.58%)
Oct 10, 2023 9.000 9.088 9.000 9.028 21,293 +0.04(+0.49%)
Oct 09, 2023 8.835 9.003 8.807 8.984 27,137 +0.14(+1.57%)
Oct 06, 2023 8.760 8.929 8.712 8.845 35,402 -0.03(-0.32%)
Oct 05, 2023 8.807 8.873 8.778 8.873 42,668 +0.09(+0.98%)
Oct 04, 2023 8.854 8.863 8.647 8.787 35,049 +0.04(+0.43%)
Oct 03, 2023 8.995 8.995 8.712 8.749 54,064 -0.25(-2.83%)
Oct 02, 2023 9.278 9.278 8.967 9.003 54,262 -0.24(-2.56%)
Sep 29, 2023 9.249 9.332 9.191 9.240 18,194 +0.06(+0.63%)
Sep 28, 2023 9.108 9.192 9.080 9.182 12,912 +0.12(+1.34%)
Sep 27, 2023 9.259 9.259 9.033 9.061 30,465 -0.06(-0.62%)
Sep 26, 2023 9.278 9.278 9.109 9.117 23,359 -0.18(-1.93%)
Sep 25, 2023 9.344 9.319 9.296 9.296 29,275 -0.07(-0.71%)
Sep 22, 2023 9.485 9.485 9.339 9.363 49,539 -0.02(-0.20%)
Sep 21, 2023 9.720 9.720 9.377 9.381 39,678 -0.35(-3.63%)
Sep 20, 2023 9.862 9.890 9.734 9.734 10,289 -0.04(-0.42%)
Sep 19, 2023 9.749 9.824 9.749 9.775 17,700 +0.01(+0.13%)
Sep 18, 2023 9.824 9.871 9.763 9.763 21,413 -0.12(-1.17%)
Sep 15, 2023 9.880 9.880 9.822 9.879 15,651 +0.00(+0.00%)
Sep 14, 2023 9.796 9.899 9.767 9.879 28,847 +0.20(+2.02%)
Sep 13, 2023 9.815 9.815 9.674 9.683 11,177 -0.09(-0.90%)
Sep 12, 2023 9.824 9.843 9.771 9.771 32,820 -0.05(-0.48%)
Sep 11, 2023 9.931 9.931 9.744 9.819 36,199 +0.01(+0.10%)
Sep 08, 2023 9.739 9.819 9.739 9.809 9,345 +0.03(+0.29%)
Sep 07, 2023 9.688 9.828 9.688 9.781 49,312 +0.02(+0.18%)
Sep 06, 2023 9.763 9.847 9.725 9.764 9,804 -0.05(-0.56%)
Sep 05, 2023 9.996 9.996 9.809 9.819 30,174 -0.14(-1.41%)
Sep 01, 2023 9.950 10.02 9.935 9.959 36,420 +0.04(+0.41%)
Aug 31, 2023 9.942 9.968 9.903 9.918 37,720 +0.01(+0.06%)
Aug 30, 2023 9.866 9.940 9.856 9.912 27,901 +0.03(+0.31%)
Aug 29, 2023 9.735 9.884 9.679 9.881 41,397 +0.15(+1.56%)
Aug 28, 2023 9.688 9.753 9.557 9.730 30,880 +0.19(+2.01%)
Aug 25, 2023 9.557 9.641 9.520 9.538 22,658 -0.01(-0.13%)
Aug 24, 2023 9.623 9.697 9.548 9.550 31,226 -0.01(-0.12%)
Aug 23, 2023 9.417 9.576 9.394 9.562 29,751 +0.19(+2.02%)
Aug 22, 2023 9.501 9.501 9.361 9.372 40,390 -0.01(-0.13%)
Aug 21, 2023 9.501 9.501 9.314 9.384 53,558 -0.04(-0.39%)
Aug 18, 2023 9.314 9.445 9.286 9.421 24,225 +0.01(+0.15%)
Aug 17, 2023 9.529 9.576 9.408 9.408 32,911 -0.11(-1.15%)
Aug 16, 2023 9.641 9.641 9.510 9.518 14,963 -0.07(-0.75%)
Aug 15, 2023 9.651 9.697 9.576 9.590 51,019 -0.17(-1.72%)
Aug 14, 2023 9.869 9.869 9.744 9.757 34,178 -0.11(-1.13%)
Aug 11, 2023 9.822 9.894 9.822 9.869 30,740 -0.01(-0.07%)
Aug 10, 2023 9.998 10.04 9.869 9.876 21,239 -0.04(-0.40%)
Aug 09, 2023 9.980 9.980 9.896 9.915 22,084 -0.06(-0.65%)
Aug 08, 2023 10.04 10.04 9.873 9.980 14,050 -0.07(-0.69%)
Aug 07, 2023 9.961 10.06 9.915 10.05 23,203 +0.13(+1.31%)
Aug 04, 2023 9.813 9.998 9.804 9.920 33,282 +0.06(+0.60%)
Aug 03, 2023 9.961 9.961 9.758 9.860 14,778 -0.10(-1.02%)
Aug 02, 2023 10.02 10.02 9.887 9.961 21,103 -0.08(-0.82%)
Aug 01, 2023 10.05 10.13 9.989 10.04 21,022 -0.10(-1.00%)
Jul 31, 2023 10.16 10.23 10.11 10.15 37,636 -0.01(-0.10%)
Jul 28, 2023 10.02 10.17 10.02 10.16 20,727 +0.08(+0.82%)
Jul 27, 2023 10.23 10.29 10.05 10.07 42,270 -0.17(-1.63%)
Jul 26, 2023 10.10 10.25 10.10 10.24 22,562 +0.12(+1.19%)
Jul 25, 2023 10.11 10.19 10.11 10.12 35,301 -0.06(-0.64%)
Jul 24, 2023 10.05 10.21 10.04 10.18 48,159 +0.13(+1.24%)
Jul 21, 2023 10.13 10.15 10.06 10.06 26,875 -0.06(-0.58%)
Jul 20, 2023 10.29 10.29 10.06 10.12 53,035 -0.08(-0.83%)
Jul 19, 2023 10.02 10.22 10.02 10.20 36,007 +0.18(+1.76%)
Jul 18, 2023 9.915 10.05 9.915 10.03 36,777 +0.12(+1.17%)
Jul 17, 2023 9.928 9.938 9.855 9.910 24,638 -0.03(-0.28%)
Jul 14, 2023 10.09 10.09 9.882 9.938 22,192 -0.05(-0.46%)
Jul 13, 2023 9.892 9.993 9.892 9.984 39,684 +0.07(+0.74%)
Jul 12, 2023 10.09 10.09 9.901 9.910 42,019 +0.02(+0.19%)
Jul 11, 2023 9.809 9.898 9.767 9.892 35,666 +0.14(+1.41%)
Jul 10, 2023 9.726 9.754 9.623 9.754 45,020 +0.09(+0.95%)
Jul 07, 2023 9.625 9.745 9.552 9.662 19,337 +0.14(+1.42%)
Jul 06, 2023 9.708 9.708 9.395 9.526 53,083 -0.15(-1.59%)
Jul 05, 2023 9.754 9.772 9.616 9.680 24,620 -0.06(-0.66%)
Jul 03, 2023 9.579 9.745 9.579 9.745 16,202 +0.13(+1.34%)
Jun 30, 2023 9.625 9.685 9.561 9.616 21,752 -0.01(-0.10%)
Jun 29, 2023 9.570 9.625 9.507 9.625 16,587 +0.12(+1.26%)
Jun 28, 2023 9.561 9.561 9.423 9.505 19,485 -0.01(-0.10%)
Jun 27, 2023 9.450 9.515 9.345 9.515 25,101 +0.15(+1.59%)
Jun 26, 2023 9.064 9.414 9.064 9.366 12,321 +0.27(+2.92%)
Jun 23, 2023 9.221 9.221 9.064 9.101 26,347 -0.17(-1.82%)
Jun 22, 2023 9.294 9.303 9.221 9.270 13,193 -0.15(-1.63%)
Jun 21, 2023 9.487 9.487 9.338 9.423 17,726 -0.03(-0.37%)
Jun 20, 2023 9.460 9.496 9.394 9.458 39,687 -0.08(-0.79%)
Jun 16, 2023 9.662 9.662 9.478 9.533 26,435 -0.02(-0.19%)
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.