Hoya Capital High Dividend Yield ETF (RIET)

8.5300
-0.0800 (-0.93%)
NYSE · Last Trade: Sep 30th, 8:21 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/20268.608.628.528.5370,3338.53
9/29/20268.608.648.558.6151,2198.61
9/28/20268.668.718.558.60103,1748.60
9/25/20268.698.708.608.68108,9668.68
9/24/20268.728.738.668.68121,7708.68
9/23/20268.918.998.738.73117,1358.73
9/22/20268.949.018.888.9367,7068.93
9/21/20268.878.908.858.8995,3208.89
9/18/20268.858.898.818.8164,3628.81
9/17/20268.989.068.908.90145,8108.90
9/16/20268.989.028.828.89140,8668.89
9/15/20268.989.048.948.94158,5818.94
9/14/20269.119.209.059.1196,7929.11
9/11/20269.219.219.109.1144,3569.11
9/10/20269.239.359.109.10131,6089.10
9/09/20269.329.329.229.23102,0809.23
9/08/20269.359.389.309.3067,1049.30
9/04/20269.319.429.319.3646,8199.36
9/03/20269.359.429.329.3557,4809.35
9/02/20269.309.389.269.34135,4829.34
9/01/20269.319.379.299.29125,1159.29
8/31/20269.429.429.339.3595,4979.35
8/28/20269.429.469.429.4264,2049.42
8/27/20269.489.549.429.4448,2499.44
8/26/20269.509.529.449.4458,1349.44
8/25/20269.529.549.509.5465,6369.54
8/24/20269.479.559.479.5369,9429.53
8/21/20269.559.559.469.4892,2199.48
8/20/20269.489.529.469.52161,7759.52
8/19/20269.599.599.469.52100,9869.52
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
7/20/20269.979.979.839.8584,0569.85
7/17/20269.9810.059.909.9663,6259.96
7/16/20269.7810.009.7810.00158,56910.00
7/15/20269.829.929.819.8170,6339.81
7/14/20269.699.839.699.8166,4369.81
7/13/20269.819.829.719.73107,5459.73
7/10/20269.729.809.719.75111,9909.75
7/09/20269.629.759.629.7262,5399.72
7/08/20269.759.769.669.66128,4019.66
7/07/20269.819.889.779.7758,7209.77
7/06/20269.809.849.779.7875,9919.78
7/02/20269.789.869.789.8076,2949.80
7/01/20269.899.899.729.7687,0559.76