Hoya Capital High Dividend Yield ETF (RIET)
NYSEARCA: RIET · Real-Time Price · USD
9.45
-0.02 (-0.21%)
Jun 27, 2025, 4:00 PM - Market closed
RIET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 9.48 | 9.53 | 9.41 | 9.45 | 9.45 | -0.25% | 53,482 |
| Jun 26, 2025 | 9.40 | 9.47 | 9.39 | 9.47 | 9.47 | 1.43% | 73,100 |
| Jun 25, 2025 | 9.48 | 9.48 | 9.34 | 9.34 | 9.34 | -1.48% | 83,981 |
| Jun 24, 2025 | 9.47 | 9.56 | 9.47 | 9.48 | 9.48 | -0.11% | 89,571 |
| Jun 23, 2025 | 9.40 | 9.49 | 9.32 | 9.49 | 9.49 | 1.17% | 99,710 |
| Jun 20, 2025 | 9.43 | 9.47 | 9.37 | 9.38 | 9.38 | -0.53% | 62,387 |
| Jun 18, 2025 | 9.36 | 9.48 | 9.32 | 9.43 | 9.43 | 0.86% | 61,985 |
| Jun 17, 2025 | 9.38 | 9.40 | 9.32 | 9.35 | 9.35 | -1.06% | 74,373 |
| Jun 16, 2025 | 9.53 | 9.57 | 9.45 | 9.45 | 9.36 | 0.21% | 40,817 |
| Jun 13, 2025 | 9.55 | 9.55 | 9.43 | 9.43 | 9.35 | -1.77% | 80,849 |
| Jun 12, 2025 | 9.57 | 9.63 | 9.55 | 9.60 | 9.51 | 0.04% | 57,638 |
| Jun 11, 2025 | 9.65 | 9.68 | 9.60 | 9.60 | 9.51 | 0.17% | 71,830 |
| Jun 10, 2025 | 9.48 | 9.62 | 9.48 | 9.58 | 9.49 | 0.95% | 46,922 |
| Jun 9, 2025 | 9.38 | 9.57 | 9.38 | 9.49 | 9.40 | 0.74% | 71,372 |
| Jun 6, 2025 | 9.38 | 9.45 | 9.38 | 9.42 | 9.34 | 0.75% | 67,976 |
| Jun 5, 2025 | 9.32 | 9.39 | 9.31 | 9.35 | 9.27 | 0.43% | 112,160 |
| Jun 4, 2025 | 9.34 | 9.39 | 9.29 | 9.31 | 9.23 | -0.44% | 76,487 |
| Jun 3, 2025 | 9.30 | 9.39 | 9.27 | 9.35 | 9.27 | 0.77% | 59,512 |
| Jun 2, 2025 | 9.33 | 9.33 | 9.24 | 9.28 | 9.20 | -0.75% | 97,091 |
| May 30, 2025 | 9.38 | 9.38 | 9.31 | 9.35 | 9.27 | -0.21% | 32,181 |
| May 29, 2025 | 9.33 | 9.40 | 9.31 | 9.37 | 9.29 | 0.75% | 33,412 |
| May 28, 2025 | 9.32 | 9.34 | 9.28 | 9.30 | 9.22 | -0.48% | 46,991 |
| May 27, 2025 | 9.23 | 9.35 | 9.20 | 9.35 | 9.26 | 1.91% | 71,266 |
| May 23, 2025 | 9.15 | 9.19 | 9.12 | 9.17 | 9.09 | 0.33% | 59,430 |
| May 22, 2025 | 9.16 | 9.21 | 9.08 | 9.14 | 9.06 | -0.76% | 92,867 |
| May 21, 2025 | 9.47 | 9.47 | 9.20 | 9.21 | 9.13 | -2.85% | 187,547 |
| May 20, 2025 | 9.54 | 9.56 | 9.48 | 9.48 | 9.39 | -0.42% | 25,084 |
| May 19, 2025 | 9.50 | 9.56 | 9.46 | 9.52 | 9.43 | -0.73% | 50,258 |
| May 16, 2025 | 9.53 | 9.60 | 9.49 | 9.59 | 9.50 | 0.95% | 72,241 |
| May 15, 2025 | 9.41 | 9.52 | 9.37 | 9.50 | 9.41 | 1.17% | 80,358 |
| May 14, 2025 | 9.48 | 9.48 | 9.36 | 9.39 | 9.31 | -0.95% | 141,555 |
| May 13, 2025 | 9.50 | 9.56 | 9.44 | 9.48 | 9.39 | -0.73% | 145,075 |
| May 12, 2025 | 9.52 | 9.63 | 9.52 | 9.55 | 9.38 | 0.74% | 131,504 |
| May 9, 2025 | 9.43 | 9.50 | 9.40 | 9.48 | 9.31 | 0.96% | 39,370 |
| May 8, 2025 | 9.46 | 9.48 | 9.39 | 9.39 | 9.22 | -0.11% | 91,887 |
| May 7, 2025 | 9.46 | 9.46 | 9.38 | 9.40 | 9.23 | 0.32% | 85,386 |
| May 6, 2025 | 9.42 | 9.44 | 9.35 | 9.37 | 9.20 | -0.85% | 67,257 |
| May 5, 2025 | 9.43 | 9.51 | 9.41 | 9.45 | 9.28 | -0.63% | 102,367 |
| May 2, 2025 | 9.49 | 9.53 | 9.45 | 9.51 | 9.34 | 0.63% | 55,708 |
| May 1, 2025 | 9.45 | 9.54 | 9.41 | 9.45 | 9.28 | -0.11% | 30,658 |
| Apr 30, 2025 | 9.40 | 9.47 | 9.29 | 9.46 | 9.29 | 0.11% | 53,688 |
| Apr 29, 2025 | 9.45 | 9.47 | 9.37 | 9.45 | 9.28 | 0.53% | 53,057 |
| Apr 28, 2025 | 9.25 | 9.43 | 9.25 | 9.40 | 9.23 | 0.97% | 45,630 |
| Apr 25, 2025 | 9.34 | 9.34 | 9.19 | 9.31 | 9.14 | 0.43% | 32,396 |
| Apr 24, 2025 | 9.26 | 9.31 | 9.24 | 9.27 | 9.10 | - | 45,953 |
| Apr 23, 2025 | 9.39 | 9.44 | 9.22 | 9.27 | 9.10 | 0.54% | 58,016 |
| Apr 22, 2025 | 9.12 | 9.28 | 9.12 | 9.22 | 9.06 | 1.54% | 48,199 |
| Apr 21, 2025 | 9.28 | 9.28 | 8.96 | 9.08 | 8.92 | -1.09% | 90,100 |
| Apr 17, 2025 | 9.06 | 9.21 | 9.06 | 9.18 | 9.02 | 1.44% | 39,518 |
| Apr 16, 2025 | 9.13 | 9.15 | 9.01 | 9.05 | 8.89 | - | 88,644 |