Hoya Capital High Dividend Yield ETF (RIET)

9.4900
+0.1000 (1.06%)
NYSE· Last Trade: Aug 19th, 1:31 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Hoya Capital High Dividend Yield ETF (RIET)

DateOpenHighLowCloseVolumeAdjusted Close
8/18/20269.459.539.399.39220,5789.39
8/17/20269.559.559.469.49129,4329.49
8/14/20269.539.619.539.5646,8719.56
8/13/20269.539.599.539.5660,4749.56
8/12/20269.459.519.459.5060,7249.50
8/11/20269.429.509.429.4379,6169.43
8/10/20269.609.699.389.44214,2949.44
8/07/20269.529.619.499.6170,7869.61
8/06/20269.549.559.489.4861,5719.48
8/05/20269.509.599.489.49149,7769.49
8/04/20269.719.719.519.56137,7459.56
8/03/20269.529.679.529.5668,3999.56
7/31/20269.619.669.529.5783,1279.57
7/30/20269.719.889.559.63121,6249.63
7/29/20269.739.819.719.7349,3699.73
7/28/20269.869.869.749.7880,5919.78
7/27/20269.809.809.739.74145,5539.74
7/24/20269.559.759.559.69135,9419.69
7/23/20269.749.759.609.6092,8539.60
7/22/20269.869.869.749.7498,4499.74
7/21/20269.919.919.759.8133,8989.81
7/20/20269.979.979.839.8584,0569.76
7/17/20269.9810.059.909.9663,6259.87
7/16/20269.7810.009.7810.00158,5699.91
7/15/20269.829.929.819.8170,6339.72
7/14/20269.699.839.699.8166,4369.72
7/13/20269.819.829.719.73107,5459.65
7/10/20269.729.809.719.75111,9909.66
7/09/20269.629.759.629.7262,5399.64
7/08/20269.759.769.669.66128,4019.58
7/07/20269.819.889.779.7758,7209.68
7/06/20269.809.849.779.7875,9919.69
7/02/20269.789.869.789.8076,2949.72
7/01/20269.899.899.729.7687,0559.67
6/30/20269.809.809.729.7558,0469.66
6/29/20269.749.779.659.7798,2529.68
6/26/20269.629.779.619.7775,5779.68
6/25/20269.639.659.559.6181,1529.53
6/24/20269.619.639.559.5945,5549.51
6/23/20269.479.559.469.5599,1219.47
6/22/20269.479.509.439.4572,7219.37
6/18/20269.459.539.459.4780,0019.39
6/17/20269.619.649.409.43164,3669.35
6/16/20269.579.669.579.6250,9719.54
6/15/20269.809.809.629.64113,4019.47
6/12/20269.709.789.709.7574,8789.58
6/11/20269.759.799.689.73125,5209.56
6/10/20269.709.809.709.7189,3359.54
6/09/20269.549.759.549.72164,8489.55
6/08/20269.649.689.559.5867,8259.41
6/05/20269.539.679.539.6088,1219.43
6/04/20269.409.599.409.5745,9139.40
6/03/20269.549.579.439.4383,9499.26
6/02/20269.509.589.509.5437,6339.37
6/01/20269.609.609.529.5275,8409.35
5/29/20260.009.679.619.6355,5349.46
5/28/20269.659.669.609.6454,4179.48
5/27/20269.609.689.609.6454,2539.47
5/26/20269.529.609.509.6081,2039.43
5/22/20269.549.589.489.5447,2999.37
5/21/20269.459.569.449.5563,6979.38
5/20/20269.409.509.369.4868,0649.31
5/19/20269.409.409.309.3852,9429.22