Hoya Capital High Dividend Yield ETF (RIET)
NYSEARCA: RIET · Real-Time Price · USD
9.65
+0.02 (0.21%)
Sep 26, 2025, 4:00 PM EDT - Market closed
RIET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.62 | 9.70 | 9.59 | 9.65 | 9.65 | 0.26% | 78,993 |
| Sep 25, 2025 | 9.68 | 9.69 | 9.61 | 9.63 | 9.63 | -0.55% | 52,594 |
| Sep 24, 2025 | 9.74 | 9.77 | 9.66 | 9.68 | 9.68 | -0.64% | 107,768 |
| Sep 23, 2025 | 9.74 | 9.79 | 9.71 | 9.74 | 9.74 | 0.10% | 70,308 |
| Sep 22, 2025 | 9.82 | 9.98 | 9.72 | 9.73 | 9.73 | -0.82% | 212,060 |
| Sep 19, 2025 | 9.92 | 9.92 | 9.81 | 9.81 | 9.81 | -1.01% | 65,780 |
| Sep 18, 2025 | 9.94 | 9.94 | 9.82 | 9.91 | 9.91 | 0.61% | 102,650 |
| Sep 17, 2025 | 9.93 | 9.99 | 9.81 | 9.85 | 9.85 | 0.10% | 59,353 |
| Sep 16, 2025 | 9.90 | 9.94 | 9.81 | 9.84 | 9.84 | -1.70% | 68,414 |
| Sep 15, 2025 | 10.12 | 10.12 | 9.96 | 10.01 | 9.92 | 0.11% | 95,565 |
| Sep 12, 2025 | 10.03 | 10.03 | 9.96 | 10.00 | 9.91 | -0.31% | 44,930 |
| Sep 11, 2025 | 9.88 | 10.05 | 9.88 | 10.03 | 9.94 | 0.70% | 38,447 |
| Sep 10, 2025 | 10.00 | 10.01 | 9.93 | 9.96 | 9.87 | -0.30% | 97,434 |
| Sep 9, 2025 | 10.03 | 10.03 | 9.97 | 9.99 | 9.90 | -0.50% | 59,999 |
| Sep 8, 2025 | 10.11 | 10.11 | 10.00 | 10.04 | 9.95 | -0.28% | 181,701 |
| Sep 5, 2025 | 9.99 | 10.10 | 9.99 | 10.07 | 9.98 | 0.98% | 66,707 |
| Sep 4, 2025 | 9.89 | 9.97 | 9.88 | 9.97 | 9.88 | 1.01% | 55,983 |
| Sep 3, 2025 | 9.80 | 9.87 | 9.78 | 9.87 | 9.79 | 1.02% | 44,714 |
| Sep 2, 2025 | 9.78 | 9.86 | 9.76 | 9.77 | 9.69 | -1.31% | 105,470 |
| Aug 29, 2025 | 9.83 | 9.90 | 9.82 | 9.90 | 9.82 | 1.02% | 70,519 |
| Aug 28, 2025 | 9.85 | 9.85 | 9.75 | 9.80 | 9.72 | -0.20% | 43,127 |
| Aug 27, 2025 | 9.69 | 9.83 | 9.69 | 9.82 | 9.74 | 1.03% | 68,338 |
| Aug 26, 2025 | 9.76 | 9.77 | 9.68 | 9.72 | 9.64 | 0.29% | 48,857 |
| Aug 25, 2025 | 9.76 | 9.78 | 9.69 | 9.69 | 9.61 | -0.49% | 62,793 |
| Aug 22, 2025 | 9.42 | 9.79 | 9.42 | 9.74 | 9.66 | 2.31% | 141,293 |
| Aug 21, 2025 | 9.58 | 9.58 | 9.48 | 9.52 | 9.44 | -0.63% | 43,613 |
| Aug 20, 2025 | 9.55 | 9.60 | 9.53 | 9.58 | 9.50 | 0.74% | 76,421 |
| Aug 19, 2025 | 9.42 | 9.55 | 9.42 | 9.51 | 9.43 | 0.96% | 38,300 |
| Aug 18, 2025 | 9.50 | 9.50 | 9.41 | 9.42 | 9.34 | -0.37% | 47,015 |
| Aug 15, 2025 | 9.54 | 9.54 | 9.44 | 9.46 | 9.37 | -0.25% | 65,799 |
| Aug 14, 2025 | 9.58 | 9.58 | 9.43 | 9.48 | 9.40 | -1.05% | 60,871 |
| Aug 13, 2025 | 9.52 | 9.58 | 9.44 | 9.58 | 9.50 | 1.43% | 108,994 |
| Aug 12, 2025 | 9.31 | 9.45 | 9.31 | 9.45 | 9.36 | 0.69% | 52,050 |
| Aug 11, 2025 | 9.48 | 9.48 | 9.37 | 9.38 | 9.22 | -0.21% | 164,054 |
| Aug 8, 2025 | 9.37 | 9.47 | 9.37 | 9.40 | 9.24 | -0.48% | 55,070 |
| Aug 7, 2025 | 9.45 | 9.45 | 9.40 | 9.45 | 9.28 | 0.60% | 55,251 |
| Aug 6, 2025 | 9.44 | 9.45 | 9.37 | 9.39 | 9.23 | -0.80% | 109,957 |
| Aug 5, 2025 | 9.45 | 9.47 | 9.39 | 9.47 | 9.30 | 0.48% | 75,893 |
| Aug 4, 2025 | 9.38 | 9.43 | 9.38 | 9.42 | 9.26 | 0.86% | 97,031 |
| Aug 1, 2025 | 9.35 | 9.40 | 9.28 | 9.34 | 9.18 | -0.21% | 119,255 |
| Jul 31, 2025 | 9.40 | 9.42 | 9.33 | 9.36 | 9.20 | -0.95% | 153,898 |
| Jul 30, 2025 | 9.58 | 9.62 | 9.42 | 9.45 | 9.29 | -1.36% | 134,676 |
| Jul 29, 2025 | 9.58 | 9.62 | 9.56 | 9.58 | 9.41 | 0.21% | 53,179 |
| Jul 28, 2025 | 9.56 | 9.73 | 9.55 | 9.56 | 9.39 | -0.73% | 89,054 |
| Jul 25, 2025 | 9.65 | 9.68 | 9.58 | 9.63 | 9.46 | -0.39% | 110,491 |
| Jul 24, 2025 | 9.68 | 9.71 | 9.67 | 9.67 | 9.50 | -0.12% | 34,508 |
| Jul 23, 2025 | 9.68 | 9.69 | 9.65 | 9.68 | 9.51 | 0.21% | 67,010 |
| Jul 22, 2025 | 9.52 | 9.69 | 9.52 | 9.66 | 9.49 | 1.59% | 59,137 |
| Jul 21, 2025 | 9.54 | 9.55 | 9.50 | 9.51 | 9.34 | 0.20% | 49,765 |
| Jul 18, 2025 | 9.61 | 9.61 | 9.46 | 9.49 | 9.32 | -0.32% | 57,616 |