NYSEArca - Delayed Quote USD

Hoya Capital High Dividend Yield ETF (RIET)

9.89 -0.11 (-1.10%)
At close: April 25 at 4:00 PM EDT
10.15 +0.26 (+2.63%)
After hours: April 25 at 5:58 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 9.94 9.91 9.82 9.89 9.89 15,282
Apr 24, 2024 10.02 10.02 9.93 10.00 10.00 24,900
Apr 23, 2024 9.86 10.04 9.86 10.02 10.02 27,300
Apr 22, 2024 9.88 9.88 9.70 9.87 9.87 73,400
Apr 19, 2024 9.62 9.76 9.62 9.76 9.76 28,500
Apr 18, 2024 9.75 9.75 9.61 9.65 9.65 66,300
Apr 17, 2024 9.65 9.70 9.62 9.63 9.63 23,900
Apr 16, 2024 0.09 Dividend
Apr 16, 2024 9.74 9.75 9.55 9.61 9.61 63,900
Apr 15, 2024 9.97 10.00 9.76 9.82 9.73 61,300
Apr 12, 2024 10.01 10.02 9.90 9.91 9.82 67,300
Apr 11, 2024 10.03 10.06 9.93 10.06 9.97 42,200
Apr 10, 2024 10.26 10.26 9.89 9.95 9.86 131,300
Apr 9, 2024 10.20 10.38 10.20 10.34 10.25 46,000
Apr 8, 2024 10.18 10.23 10.14 10.23 10.14 73,600
Apr 5, 2024 10.15 10.15 10.05 10.13 10.04 36,100
Apr 4, 2024 10.31 10.31 10.08 10.10 10.01 54,900
Apr 3, 2024 10.21 10.21 10.09 10.16 10.07 38,700
Apr 2, 2024 10.34 10.35 10.10 10.13 10.04 103,600
Apr 1, 2024 10.41 10.41 10.27 10.28 10.19 86,400
Mar 28, 2024 10.39 10.47 10.38 10.45 10.36 50,300
Mar 27, 2024 10.20 10.37 10.20 10.37 10.28 39,700
Mar 26, 2024 10.25 10.28 10.11 10.11 10.02 77,500
Mar 25, 2024 10.18 10.29 10.18 10.20 10.11 57,100
Mar 22, 2024 10.39 10.39 10.20 10.21 10.12 52,200
Mar 21, 2024 10.32 10.37 10.27 10.36 10.27 97,600
Mar 20, 2024 10.08 10.24 10.04 10.23 10.14 133,600
Mar 19, 2024 10.10 10.10 10.01 10.07 9.98 195,800
Mar 18, 2024 10.10 10.10 10.00 10.04 9.95 82,500
Mar 15, 2024 10.00 10.04 9.96 10.03 9.94 37,100
Mar 14, 2024 10.20 10.20 9.91 9.97 9.88 77,000
Mar 13, 2024 10.15 10.22 10.15 10.16 10.07 35,400
Mar 12, 2024 0.09 Dividend
Mar 12, 2024 10.20 10.26 10.06 10.15 10.06 60,300
Mar 11, 2024 10.20 10.26 10.17 10.23 10.06 37,800
Mar 8, 2024 10.15 10.32 10.15 10.21 10.04 27,800
Mar 7, 2024 10.12 10.20 10.10 10.12 9.95 28,600
Mar 6, 2024 10.17 10.17 10.06 10.10 9.93 34,500
Mar 5, 2024 10.05 10.11 10.05 10.05 9.88 26,900
Mar 4, 2024 10.15 10.15 10.02 10.05 9.88 40,300
Mar 1, 2024 10.05 10.13 9.97 10.13 9.96 44,700
Feb 29, 2024 10.00 10.10 10.00 10.05 9.88 28,100
Feb 28, 2024 9.99 9.99 9.88 9.93 9.76 37,700
Feb 27, 2024 9.95 9.96 9.91 9.94 9.78 29,600
Feb 26, 2024 10.05 10.05 9.88 9.90 9.73 41,300
Feb 23, 2024 9.99 10.07 9.96 10.00 9.83 25,700
Feb 22, 2024 10.05 10.05 9.98 10.01 9.84 24,300
Feb 21, 2024 9.96 10.01 9.94 10.01 9.84 30,500
Feb 20, 2024 9.98 10.07 9.92 9.94 9.77 57,600
Feb 16, 2024 10.11 10.11 9.94 10.05 9.88 47,600
Feb 15, 2024 9.93 10.11 9.88 10.11 9.94 38,900
Feb 14, 2024 9.94 9.94 9.75 9.81 9.64 24,500
Feb 13, 2024 0.09 Dividend
Feb 13, 2024 9.94 9.94 9.65 9.72 9.55 91,000
Feb 12, 2024 10.03 10.17 10.03 10.15 9.89 74,900
Feb 9, 2024 9.98 10.02 9.90 10.02 9.77 61,700
Feb 8, 2024 9.94 10.00 9.89 9.95 9.70 33,900
Feb 7, 2024 10.18 10.18 9.88 9.90 9.65 70,500
Feb 6, 2024 10.00 10.11 10.00 10.05 9.79 21,100
Feb 5, 2024 10.08 10.10 9.94 10.00 9.75 59,000
Feb 2, 2024 10.37 10.37 10.13 10.21 9.95 30,200
Feb 1, 2024 10.36 10.39 10.13 10.39 10.13 41,300
Jan 31, 2024 10.51 10.51 10.26 10.26 10.00 116,300
Jan 30, 2024 10.65 10.65 10.53 10.53 10.26 32,000
Jan 29, 2024 10.60 10.71 10.57 10.68 10.41 74,600
Jan 26, 2024 10.62 10.69 10.61 10.63 10.36 62,700
Jan 25, 2024 10.58 10.65 10.52 10.61 10.34 8,900
Jan 24, 2024 10.66 10.66 10.45 10.45 10.18 25,900
Jan 23, 2024 10.62 10.65 10.51 10.54 10.27 76,300
Jan 22, 2024 10.58 10.68 10.53 10.61 10.34 28,200
Jan 19, 2024 10.50 10.54 10.36 10.54 10.27 82,400
Jan 18, 2024 10.57 10.57 10.31 10.42 10.16 31,100
Jan 17, 2024 0.09 Dividend
Jan 17, 2024 10.70 10.70 10.36 10.46 10.19 183,100
Jan 16, 2024 10.97 10.97 10.69 10.74 10.38 48,900
Jan 12, 2024 10.98 11.01 10.83 10.85 10.49 40,300
Jan 11, 2024 10.92 10.92 10.75 10.82 10.46 40,600
Jan 10, 2024 10.93 10.99 10.86 10.98 10.62 27,500
Jan 9, 2024 10.89 10.95 10.86 10.92 10.56 35,300
Jan 8, 2024 10.77 10.99 10.77 10.96 10.60 46,300
Jan 5, 2024 10.72 10.90 10.72 10.80 10.44 32,800
Jan 4, 2024 10.90 10.90 10.80 10.83 10.47 52,000
Jan 3, 2024 11.02 11.04 10.78 10.82 10.46 53,700
Jan 2, 2024 11.00 11.12 10.90 11.06 10.69 59,700
Dec 29, 2023 11.12 11.16 11.00 11.00 10.63 64,500
Dec 28, 2023 11.15 11.20 11.13 11.20 10.83 21,400
Dec 27, 2023 11.20 11.21 11.14 11.15 10.78 47,600
Dec 26, 2023 11.10 11.17 11.00 11.17 10.80 24,400
Dec 22, 2023 11.10 11.11 10.99 11.02 10.65 24,300
Dec 21, 2023 10.95 11.03 10.92 11.01 10.64 29,600
Dec 20, 2023 11.03 11.14 10.90 10.90 10.54 60,300
Dec 19, 2023 10.93 11.00 10.82 10.98 10.62 35,800
Dec 18, 2023 11.01 11.01 10.81 10.83 10.47 36,600
Dec 15, 2023 11.18 11.18 10.87 10.92 10.56 30,900
Dec 14, 2023 10.80 11.16 10.80 11.07 10.70 86,000
Dec 13, 2023 10.42 10.77 10.30 10.75 10.39 50,200
Dec 12, 2023 0.09 Dividend
Dec 12, 2023 10.35 10.37 10.28 10.33 9.99 27,000
Dec 11, 2023 10.48 10.48 10.40 10.44 10.01 46,900
Dec 8, 2023 10.47 10.47 10.36 10.44 10.01 30,600
Dec 7, 2023 10.28 10.43 10.28 10.43 10.00 104,900
Dec 6, 2023 10.46 10.54 10.30 10.30 9.88 24,500
Dec 5, 2023 10.49 10.49 10.35 10.38 9.95 40,400
Dec 4, 2023 10.39 10.49 10.35 10.49 10.06 62,700
Dec 1, 2023 10.05 10.39 10.03 10.39 9.96 54,000
Nov 30, 2023 10.06 10.06 9.99 10.05 9.64 46,300
Nov 29, 2023 9.99 10.12 9.99 10.01 9.60 35,800
Nov 28, 2023 9.80 9.88 9.72 9.87 9.46 45,100
Nov 27, 2023 9.81 9.85 9.71 9.78 9.38 58,400
Nov 24, 2023 9.80 9.80 9.72 9.77 9.37 19,000
Nov 22, 2023 9.88 9.88 9.72 9.75 9.35 49,800
Nov 21, 2023 9.83 9.83 9.71 9.73 9.33 126,300
Nov 20, 2023 9.83 9.83 9.71 9.81 9.41 88,100
Nov 17, 2023 9.74 9.82 9.72 9.75 9.35 44,700
Nov 16, 2023 9.96 9.96 9.72 9.73 9.33 33,800
Nov 15, 2023 9.80 9.95 9.80 9.89 9.48 42,000
Nov 14, 2023 0.09 Dividend
Nov 14, 2023 9.48 9.84 9.48 9.79 9.39 31,300
Nov 13, 2023 9.43 9.43 9.27 9.35 8.88 58,700
Nov 10, 2023 9.41 9.45 9.32 9.42 8.95 14,000
Nov 9, 2023 9.60 9.60 9.34 9.36 8.89 31,700
Nov 8, 2023 9.52 9.54 9.50 9.52 9.04 11,800
Nov 7, 2023 9.59 9.59 9.51 9.54 9.06 41,100
Nov 6, 2023 9.77 9.77 9.58 9.60 9.12 20,400
Nov 3, 2023 9.74 9.85 9.72 9.75 9.26 39,300
Nov 2, 2023 9.25 9.52 9.25 9.49 9.02 26,800
Nov 1, 2023 9.00 9.13 8.96 9.13 8.67 30,500
Oct 31, 2023 8.97 9.03 8.95 9.00 8.55 15,900
Oct 30, 2023 8.86 8.91 8.80 8.89 8.45 44,600
Oct 27, 2023 8.94 8.94 8.77 8.80 8.36 36,500
Oct 26, 2023 8.90 8.98 8.86 8.91 8.46 23,000
Oct 25, 2023 9.00 9.14 8.80 8.81 8.37 38,200
Oct 24, 2023 8.97 9.06 8.95 9.00 8.55 22,300
Oct 23, 2023 9.00 9.03 8.89 8.91 8.46 46,600
Oct 20, 2023 9.10 9.17 9.02 9.02 8.57 51,700
Oct 19, 2023 9.37 9.37 9.10 9.12 8.66 28,200
Oct 18, 2023 9.50 9.50 9.35 9.35 8.88 12,500
Oct 17, 2023 0.09 Dividend
Oct 17, 2023 9.55 9.64 9.55 9.60 9.12 9,600
Oct 16, 2023 9.55 9.64 9.52 9.64 9.08 13,600
Oct 13, 2023 9.63 9.63 9.46 9.46 8.91 10,500
Oct 12, 2023 9.62 9.65 9.55 9.60 9.04 12,200
Oct 11, 2023 9.66 9.75 9.64 9.74 9.17 54,400
Oct 10, 2023 9.56 9.65 9.56 9.59 9.02 20,100
Oct 9, 2023 9.38 9.56 9.35 9.54 8.98 25,500
Oct 6, 2023 9.30 9.48 9.25 9.39 8.84 33,300
Oct 5, 2023 9.35 9.42 9.32 9.42 8.87 40,200
Oct 4, 2023 9.40 9.41 9.18 9.33 8.78 33,000
Oct 3, 2023 9.55 9.55 9.25 9.29 8.75 50,900
Oct 2, 2023 9.85 9.85 9.52 9.56 9.00 51,100
Sep 29, 2023 9.82 9.91 9.76 9.81 9.24 17,100
Sep 28, 2023 9.67 9.76 9.64 9.75 9.18 12,200
Sep 27, 2023 9.83 9.83 9.59 9.62 9.06 28,700
Sep 26, 2023 9.85 9.85 9.67 9.68 9.11 22,000
Sep 25, 2023 9.92 9.92 9.83 9.87 9.29 27,600
Sep 22, 2023 10.07 10.07 9.91 9.94 9.36 46,700
Sep 21, 2023 10.32 10.32 9.95 9.96 9.38 37,400
Sep 20, 2023 10.47 10.50 10.34 10.34 9.73 9,700
Sep 19, 2023 10.35 10.43 10.35 10.38 9.77 16,700
Sep 18, 2023 10.43 10.48 10.36 10.36 9.76 20,200
Sep 15, 2023 10.49 10.49 10.43 10.49 9.87 14,700
Sep 14, 2023 10.40 10.51 10.37 10.49 9.87 27,200
Sep 13, 2023 10.42 10.42 10.27 10.28 9.68 10,500
Sep 12, 2023 0.09 Dividend
Sep 12, 2023 10.43 10.45 10.37 10.37 9.77 30,900
Sep 11, 2023 10.63 10.63 10.43 10.51 9.81 33,800
Sep 8, 2023 10.43 10.51 10.43 10.50 9.80 8,600
Sep 7, 2023 10.37 10.52 10.37 10.47 9.78 46,100
Sep 6, 2023 10.45 10.54 10.41 10.45 9.76 9,200
Sep 5, 2023 10.70 10.70 10.50 10.51 9.81 28,200
Sep 1, 2023 10.65 10.73 10.64 10.66 9.95 34,000
Aug 31, 2023 10.64 10.67 10.60 10.62 9.91 35,200
Aug 30, 2023 10.56 10.64 10.55 10.61 9.91 26,100
Aug 29, 2023 10.42 10.58 10.36 10.58 9.88 38,700
Aug 28, 2023 10.37 10.44 10.23 10.41 9.73 28,800
Aug 25, 2023 10.23 10.32 10.19 10.21 9.53 21,200
Aug 24, 2023 10.30 10.38 10.22 10.22 9.55 29,200
Aug 23, 2023 10.08 10.25 10.06 10.23 9.56 27,800
Aug 22, 2023 10.17 10.17 10.02 10.03 9.37 37,700
Aug 21, 2023 10.17 10.17 9.97 10.05 9.38 50,000
Aug 18, 2023 9.97 10.11 9.94 10.09 9.42 22,600
Aug 17, 2023 10.20 10.25 10.07 10.07 9.40 30,700
Aug 16, 2023 10.32 10.32 10.18 10.19 9.51 14,000
Aug 15, 2023 0.09 Dividend
Aug 15, 2023 10.33 10.38 10.25 10.27 9.59 47,700
Aug 14, 2023 10.65 10.65 10.52 10.53 9.75 32,200
Aug 11, 2023 10.60 10.68 10.60 10.65 9.86 28,500
Aug 10, 2023 10.79 10.83 10.65 10.66 9.87 19,700
Aug 9, 2023 10.77 10.77 10.68 10.70 9.91 20,400
Aug 8, 2023 10.84 10.84 10.65 10.77 9.97 13,000
Aug 7, 2023 10.75 10.86 10.70 10.85 10.04 21,500
Aug 4, 2023 10.59 10.79 10.58 10.70 9.91 30,800
Aug 3, 2023 10.75 10.75 10.53 10.64 9.86 13,700
Aug 2, 2023 10.81 10.81 10.67 10.75 9.96 19,600
Aug 1, 2023 10.85 10.93 10.78 10.84 10.04 19,500
Jul 31, 2023 10.96 11.04 10.91 10.95 10.14 34,900
Jul 28, 2023 10.81 10.98 10.81 10.96 10.15 19,200
Jul 27, 2023 11.04 11.11 10.85 10.87 10.07 39,200
Jul 26, 2023 10.90 11.06 10.90 11.05 10.23 20,900
Jul 25, 2023 10.91 11.00 10.91 10.92 10.11 32,700
Jul 24, 2023 10.85 11.02 10.84 10.99 10.18 44,600
Jul 21, 2023 10.93 10.95 10.85 10.85 10.05 24,900
Jul 20, 2023 11.11 11.11 10.86 10.92 10.11 49,100
Jul 19, 2023 10.81 11.03 10.81 11.01 10.20 33,300
Jul 18, 2023 0.09 Dividend
Jul 18, 2023 10.70 10.85 10.70 10.82 10.02 34,100
Jul 17, 2023 10.80 10.81 10.72 10.78 9.90 22,600
Jul 14, 2023 10.98 10.98 10.75 10.81 9.93 20,400
Jul 13, 2023 10.76 10.87 10.76 10.86 9.98 36,500
Jul 12, 2023 10.98 10.98 10.77 10.78 9.90 38,600
Jul 11, 2023 10.67 10.77 10.63 10.76 9.89 32,800
Jul 10, 2023 10.58 10.61 10.47 10.61 9.75 41,400
Jul 7, 2023 10.47 10.60 10.39 10.51 9.66 17,800
Jul 6, 2023 10.56 10.56 10.22 10.36 9.52 48,800
Jul 5, 2023 10.61 10.63 10.46 10.53 9.67 22,600
Jul 3, 2023 10.42 10.60 10.42 10.60 9.74 14,900
Jun 30, 2023 10.47 10.53 10.40 10.46 9.61 20,000
Jun 29, 2023 10.41 10.47 10.34 10.47 9.62 15,200
Jun 28, 2023 10.40 10.40 10.25 10.34 9.50 17,900
Jun 27, 2023 10.28 10.35 10.17 10.35 9.51 23,100
Jun 26, 2023 9.86 10.24 9.86 10.19 9.36 11,300
Jun 23, 2023 10.03 10.03 9.86 9.90 9.10 24,200
Jun 22, 2023 10.11 10.12 10.03 10.08 9.26 12,100
Jun 21, 2023 10.32 10.32 10.16 10.25 9.42 16,300
Jun 20, 2023 10.29 10.33 10.22 10.29 9.45 36,500
Jun 16, 2023 10.51 10.51 10.31 10.37 9.53 24,300
Jun 15, 2023 10.35 10.39 10.26 10.39 9.55 16,300
Jun 14, 2023 10.22 10.39 10.22 10.26 9.42 49,200
Jun 13, 2023 0.09 Dividend
Jun 13, 2023 10.40 10.40 10.20 10.27 9.44 36,500
Jun 12, 2023 10.41 10.41 10.24 10.31 9.39 27,000
Jun 9, 2023 10.35 10.35 10.24 10.25 9.34 33,400
Jun 8, 2023 10.42 10.42 10.20 10.31 9.40 25,200
Jun 7, 2023 10.21 10.37 10.21 10.35 9.43 38,000
Jun 6, 2023 9.90 10.18 9.85 10.12 9.22 36,800
Jun 5, 2023 10.07 10.07 9.88 9.92 9.04 28,000
Jun 2, 2023 9.82 10.01 9.81 10.00 9.11 49,900
Jun 1, 2023 9.79 9.79 9.55 9.68 8.82 20,200
May 31, 2023 9.69 9.69 9.54 9.60 8.75 23,600
May 30, 2023 9.64 9.64 9.52 9.59 8.74 58,900
May 26, 2023 9.30 9.50 9.30 9.46 8.62 50,100
May 25, 2023 9.53 9.53 9.27 9.30 8.47 84,100
May 24, 2023 9.76 9.79 9.45 9.45 8.61 112,700
May 23, 2023 9.68 9.83 9.66 9.72 8.86 188,000
May 22, 2023 9.47 9.64 9.47 9.61 8.76 74,000
May 19, 2023 9.69 9.69 9.50 9.53 8.69 10,600
May 18, 2023 9.55 9.59 9.52 9.58 8.73 21,600
May 17, 2023 9.38 9.55 9.35 9.54 8.69 22,900
May 16, 2023 0.09 Dividend
May 16, 2023 9.60 9.60 9.35 9.35 8.52 19,500
May 15, 2023 9.73 9.73 9.57 9.60 8.67 25,800
May 12, 2023 9.59 9.64 9.53 9.57 8.64 19,700
May 11, 2023 9.60 9.65 9.56 9.62 8.69 7,500
May 10, 2023 9.68 9.73 9.59 9.68 8.74 15,700
May 9, 2023 9.74 9.74 9.55 9.65 8.71 14,700
May 8, 2023 9.80 9.82 9.67 9.73 8.79 18,100
May 5, 2023 9.61 9.77 9.61 9.77 8.82 11,900
May 4, 2023 9.66 9.66 9.47 9.60 8.67 16,900
May 3, 2023 9.71 9.83 9.66 9.66 8.73 20,300
May 2, 2023 9.92 9.92 9.53 9.67 8.73 24,600
May 1, 2023 10.05 10.06 9.87 9.89 8.93 23,700
Apr 28, 2023 9.96 10.04 9.93 10.01 9.04 20,100
Apr 27, 2023 9.71 9.90 9.71 9.89 8.93 8,600
Apr 26, 2023 9.80 9.81 9.66 9.68 8.74 19,200

Related Tickers