Hoya Capital High Dividend Yield ETF (RIET)
NYSEARCA: RIET · Real-Time Price · USD
9.47
-0.11 (-1.16%)
Aug 14, 2025, 1:33 PM - Market open
RIET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.58 | 9.58 | 9.44 | 9.44 | - | -1.46% | 51,345 |
| Aug 13, 2025 | 9.52 | 9.58 | 9.44 | 9.58 | 9.58 | 1.43% | 108,994 |
| Aug 12, 2025 | 9.31 | 9.45 | 9.31 | 9.45 | 9.45 | 0.69% | 52,050 |
| Aug 11, 2025 | 9.48 | 9.48 | 9.37 | 9.38 | 9.30 | -0.21% | 164,054 |
| Aug 8, 2025 | 9.37 | 9.47 | 9.37 | 9.40 | 9.32 | -0.48% | 55,070 |
| Aug 7, 2025 | 9.45 | 9.45 | 9.40 | 9.45 | 9.36 | 0.60% | 55,251 |
| Aug 6, 2025 | 9.44 | 9.45 | 9.37 | 9.39 | 9.31 | -0.80% | 109,957 |
| Aug 5, 2025 | 9.45 | 9.47 | 9.39 | 9.47 | 9.38 | 0.48% | 75,893 |
| Aug 4, 2025 | 9.38 | 9.43 | 9.38 | 9.42 | 9.34 | 0.86% | 97,031 |
| Aug 1, 2025 | 9.35 | 9.40 | 9.28 | 9.34 | 9.26 | -0.21% | 119,255 |
| Jul 31, 2025 | 9.40 | 9.42 | 9.33 | 9.36 | 9.28 | -0.95% | 153,898 |
| Jul 30, 2025 | 9.58 | 9.62 | 9.42 | 9.45 | 9.37 | -1.36% | 134,676 |
| Jul 29, 2025 | 9.58 | 9.62 | 9.56 | 9.58 | 9.49 | 0.21% | 53,179 |
| Jul 28, 2025 | 9.56 | 9.73 | 9.55 | 9.56 | 9.47 | -0.73% | 89,054 |
| Jul 25, 2025 | 9.65 | 9.68 | 9.58 | 9.63 | 9.54 | -0.39% | 110,491 |
| Jul 24, 2025 | 9.68 | 9.71 | 9.67 | 9.67 | 9.58 | -0.12% | 34,508 |
| Jul 23, 2025 | 9.68 | 9.69 | 9.65 | 9.68 | 9.59 | 0.21% | 67,010 |
| Jul 22, 2025 | 9.52 | 9.69 | 9.52 | 9.66 | 9.57 | 1.59% | 59,137 |
| Jul 21, 2025 | 9.54 | 9.55 | 9.50 | 9.51 | 9.42 | 0.20% | 49,765 |
| Jul 18, 2025 | 9.61 | 9.61 | 9.46 | 9.49 | 9.41 | -0.32% | 57,616 |
| Jul 17, 2025 | 9.55 | 9.62 | 9.51 | 9.52 | 9.44 | -0.61% | 68,036 |
| Jul 16, 2025 | 9.60 | 9.70 | 9.50 | 9.58 | 9.49 | 0.59% | 71,398 |
| Jul 15, 2025 | 9.67 | 9.73 | 9.52 | 9.52 | 9.44 | -2.24% | 43,879 |
| Jul 14, 2025 | 9.68 | 9.76 | 9.68 | 9.74 | 9.57 | 0.41% | 73,396 |
| Jul 11, 2025 | 9.70 | 9.74 | 9.66 | 9.70 | 9.53 | -0.21% | 67,753 |
| Jul 10, 2025 | 9.65 | 9.75 | 9.65 | 9.72 | 9.55 | 0.67% | 73,559 |
| Jul 9, 2025 | 9.70 | 9.72 | 9.63 | 9.66 | 9.48 | 0.23% | 48,415 |
| Jul 8, 2025 | 9.60 | 9.69 | 9.57 | 9.63 | 9.46 | 0.55% | 29,972 |
| Jul 7, 2025 | 9.70 | 9.73 | 9.55 | 9.58 | 9.41 | -1.74% | 77,633 |
| Jul 3, 2025 | 9.75 | 9.75 | 9.70 | 9.75 | 9.58 | 0.62% | 39,267 |
| Jul 2, 2025 | 9.58 | 9.69 | 9.56 | 9.69 | 9.52 | 1.25% | 52,046 |
| Jul 1, 2025 | 9.44 | 9.67 | 9.40 | 9.57 | 9.40 | 0.84% | 60,381 |
| Jun 30, 2025 | 9.51 | 9.51 | 9.39 | 9.49 | 9.32 | 0.42% | 126,405 |
| Jun 27, 2025 | 9.48 | 9.53 | 9.41 | 9.45 | 9.28 | -0.25% | 53,627 |
| Jun 26, 2025 | 9.40 | 9.47 | 9.39 | 9.47 | 9.31 | 1.43% | 73,100 |
| Jun 25, 2025 | 9.48 | 9.48 | 9.34 | 9.34 | 9.17 | -1.48% | 83,981 |
| Jun 24, 2025 | 9.47 | 9.56 | 9.47 | 9.48 | 9.31 | -0.11% | 89,571 |
| Jun 23, 2025 | 9.40 | 9.49 | 9.32 | 9.49 | 9.32 | 1.17% | 99,710 |
| Jun 20, 2025 | 9.43 | 9.47 | 9.37 | 9.38 | 9.21 | -0.53% | 62,387 |
| Jun 18, 2025 | 9.36 | 9.48 | 9.32 | 9.43 | 9.26 | 0.86% | 61,985 |
| Jun 17, 2025 | 9.38 | 9.40 | 9.32 | 9.35 | 9.18 | -1.06% | 74,373 |
| Jun 16, 2025 | 9.53 | 9.57 | 9.45 | 9.45 | 9.20 | 0.21% | 40,817 |
| Jun 13, 2025 | 9.55 | 9.55 | 9.43 | 9.43 | 9.18 | -1.77% | 80,849 |
| Jun 12, 2025 | 9.57 | 9.63 | 9.55 | 9.60 | 9.34 | 0.04% | 57,638 |
| Jun 11, 2025 | 9.65 | 9.68 | 9.60 | 9.60 | 9.34 | 0.17% | 71,830 |
| Jun 10, 2025 | 9.48 | 9.62 | 9.48 | 9.58 | 9.32 | 0.95% | 46,922 |
| Jun 9, 2025 | 9.38 | 9.57 | 9.38 | 9.49 | 9.24 | 0.74% | 71,372 |
| Jun 6, 2025 | 9.38 | 9.45 | 9.38 | 9.42 | 9.17 | 0.75% | 67,976 |
| Jun 5, 2025 | 9.32 | 9.39 | 9.31 | 9.35 | 9.10 | 0.43% | 112,160 |
| Jun 4, 2025 | 9.34 | 9.39 | 9.29 | 9.31 | 9.06 | -0.44% | 76,487 |