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 )

10.33 -0.02 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 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%)
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.