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 08, 2023 8.852 8.870 8.734 8.792 20,019 -0.03(-0.36%)
May 05, 2023 8.680 8.824 8.680 8.824 13,156 +0.15(+1.77%)
May 04, 2023 8.725 8.725 8.553 8.671 18,378 -0.06(-0.67%)
May 03, 2023 8.770 8.879 8.725 8.730 22,520 -0.00(-0.05%)
May 02, 2023 8.960 8.960 8.608 8.734 27,180 -0.20(-2.26%)
May 01, 2023 9.077 9.086 8.915 8.936 26,203 -0.11(-1.16%)
Apr 28, 2023 8.996 9.068 8.969 9.041 22,199 +0.11(+1.23%)
Apr 27, 2023 8.770 8.942 8.770 8.931 9,525 +0.18(+2.10%)
Apr 26, 2023 8.852 8.861 8.730 8.747 21,259 -0.05(-0.57%)
Apr 25, 2023 8.897 8.897 8.788 8.797 9,002 -0.14(-1.62%)
Apr 24, 2023 8.978 8.978 8.888 8.942 28,411 -0.06(-0.70%)
Apr 21, 2023 9.086 9.086 8.934 9.005 21,373 +0.01(+0.09%)
Apr 20, 2023 9.159 9.159 8.978 8.997 17,415 -0.11(-1.18%)
Apr 19, 2023 8.978 9.113 8.931 9.104 32,240 +0.12(+1.37%)
Apr 18, 2023 9.213 9.213 8.960 8.981 24,966 -0.15(-1.59%)
Apr 17, 2023 9.037 9.127 8.947 9.127 25,937 +0.18(+2.00%)
Apr 14, 2023 9.100 9.118 8.885 8.947 19,373 -0.07(-0.80%)
Apr 13, 2023 8.930 9.046 8.930 9.020 24,591 -0.02(-0.19%)
Apr 12, 2023 9.252 9.252 9.028 9.037 25,207 -0.06(-0.69%)
Apr 11, 2023 9.073 9.131 9.037 9.100 29,364 +0.03(+0.30%)
Apr 10, 2023 9.135 9.135 8.912 9.073 21,834 -0.04(-0.49%)
Apr 06, 2023 9.109 9.118 9.068 9.118 7,701 +0.04(+0.39%)
Apr 05, 2023 9.091 9.100 9.019 9.082 15,166 +0.03(+0.29%)
Apr 04, 2023 9.073 9.118 8.992 9.056 16,869 -0.04(-0.42%)
Apr 03, 2023 9.288 9.288 9.046 9.094 41,218 -0.10(-1.13%)
Mar 31, 2023 9.064 9.198 9.037 9.198 14,787 +0.21(+2.29%)
Mar 30, 2023 9.064 9.064 8.921 8.992 10,579 +0.08(+0.90%)
Mar 29, 2023 8.750 8.912 8.750 8.912 19,414 +0.18(+2.05%)
Mar 28, 2023 8.661 8.759 8.661 8.732 7,554 -0.01(-0.10%)
Mar 27, 2023 8.697 8.786 8.697 8.741 21,898 +0.11(+1.32%)
Mar 24, 2023 8.294 8.637 8.294 8.628 23,603 +0.17(+2.04%)
Mar 23, 2023 8.679 8.750 8.428 8.455 48,937 -0.16(-1.86%)
Mar 22, 2023 8.867 8.867 8.615 8.615 40,691 -0.30(-3.40%)
Mar 21, 2023 8.943 8.992 8.885 8.918 54,563 +0.11(+1.24%)
Mar 20, 2023 8.876 8.894 8.788 8.809 38,650 +0.08(+0.97%)
Mar 17, 2023 9.055 9.055 8.723 8.724 43,097 -0.28(-3.13%)
Mar 16, 2023 9.055 9.055 8.786 9.006 41,315 -0.01(-0.13%)
Mar 15, 2023 9.091 9.091 8.885 9.017 31,358 -0.19(-2.07%)
Mar 14, 2023 9.270 9.400 9.143 9.207 17,013 +0.10(+1.14%)
Mar 13, 2023 8.988 9.193 8.926 9.104 45,813 -0.06(-0.70%)
Mar 10, 2023 9.503 9.539 9.105 9.168 82,178 -0.35(-3.69%)
Mar 09, 2023 9.765 9.770 9.512 9.519 42,726 -0.26(-2.69%)
Mar 08, 2023 9.868 9.868 9.725 9.782 8,339 -0.04(-0.37%)
Mar 07, 2023 10.00 9.983 9.783 9.819 46,402 -0.18(-1.76%)
Mar 06, 2023 10.09 10.09 9.965 9.995 26,479 -0.02(-0.18%)
Mar 03, 2023 9.903 10.04 9.903 10.01 14,687 +0.09(+0.94%)
Mar 02, 2023 9.947 9.947 9.832 9.920 15,768 +0.03(+0.33%)
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.