Hoya Capital High Dividend Yield ETF (RIET) Historical Stock Data
10.05 ↑0.10 (0.95%)
As of April 29, 2024, 11:09am EST.
Historical Data
In the past 30 trading days, RIET is down -0.31% a day on average. There have been 11 days where Hoya Capital High Dividend Yield ETF closed green and 19 days where RIET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 10.00 | 9.95 | ↓$0.05 (-0.50%) | 9.95 | 10.02 | 49.24K |
| 2024-04-25 | 9.94 | 9.89 | ↓$0.05 (-0.50%) | 9.82 | 9.94 | 15.28K |
| 2024-04-24 | 10.02 | 10.00 | ↓$0.02 (-0.20%) | 9.93 | 10.02 | 24.86K |
| 2024-04-23 | 9.86 | 10.02 | ↑$0.16 (1.62%) | 9.86 | 10.04 | 27.29K |
| 2024-04-22 | 9.88 | 9.87 | ↓$0.01 (-0.10%) | 9.71 | 9.88 | 73.39K |
| 2024-04-19 | 9.62 | 9.76 | ↑$0.14 (1.46%) | 9.62 | 9.76 | 28.53K |
| 2024-04-18 | 9.75 | 9.65 | ↓$0.10 (-1.03%) | 9.61 | 9.75 | 66.25K |
| 2024-04-17 | 9.65 | 9.63 | ↓$0.02 (-0.21%) | 9.62 | 9.70 | 23.85K |
| 2024-04-16 | 9.74 | 9.61 | ↓$0.13 (-1.33%) | 9.55 | 9.75 | 63.86K |
| 2024-04-15 | 9.97 | 9.82 | ↓$0.15 (-1.50%) | 9.76 | 9.98 | 61.32K |
| 2024-04-12 | 10.01 | 9.91 | ↓$0.10 (-1.00%) | 9.90 | 10.02 | 66.93K |
| 2024-04-11 | 10.03 | 10.06 | ↑$0.03 (0.30%) | 9.92 | 10.06 | 42.24K |
| 2024-04-10 | 10.26 | 9.95 | ↓$0.31 (-3.02%) | 9.89 | 10.26 | 131.29K |
| 2024-04-09 | 10.20 | 10.34 | ↑$0.14 (1.37%) | 10.20 | 10.38 | 46.03K |
| 2024-04-08 | 10.18 | 10.23 | ↑$0.05 (0.49%) | 10.14 | 10.23 | 73.58K |
| 2024-04-05 | 10.15 | 10.13 | ↓$0.02 (-0.20%) | 10.05 | 10.15 | 36.14K |
| 2024-04-04 | 10.31 | 10.10 | ↓$0.21 (-2.04%) | 10.08 | 10.31 | 54.87K |
| 2024-04-03 | 10.21 | 10.16 | ↓$0.05 (-0.49%) | 10.09 | 10.21 | 38.70K |
| 2024-04-02 | 10.34 | 10.13 | ↓$0.21 (-2.03%) | 10.10 | 10.36 | 103.57K |
| 2024-04-01 | 10.41 | 10.28 | ↓$0.13 (-1.25%) | 10.27 | 10.41 | 86.43K |
| 2024-03-29 | 10.39 | 10.45 | ↑$0.06 (0.58%) | 10.38 | 10.47 | 50.32K |
| 2024-03-28 | 10.39 | 10.45 | ↑$0.06 (0.58%) | 10.38 | 10.47 | 50.18K |
| 2024-03-27 | 10.20 | 10.37 | ↑$0.17 (1.67%) | 10.20 | 10.37 | 39.68K |
| 2024-03-26 | 10.25 | 10.11 | ↓$0.14 (-1.37%) | 10.11 | 10.28 | 77.52K |
| 2024-03-25 | 10.18 | 10.20 | ↑$0.02 (0.20%) | 10.18 | 10.29 | 57.11K |
| 2024-03-22 | 10.39 | 10.21 | ↓$0.18 (-1.73%) | 10.20 | 10.39 | 52.17K |
| 2024-03-21 | 10.32 | 10.36 | ↑$0.04 (0.39%) | 10.27 | 10.37 | 97.61K |
| 2024-03-20 | 10.08 | 10.23 | ↑$0.15 (1.49%) | 10.04 | 10.24 | 133.58K |
| 2024-03-19 | 10.10 | 10.07 | ↓$0.03 (-0.30%) | 10.01 | 10.10 | 195.34K |
| 2024-03-18 | 10.10 | 10.04 | ↓$0.06 (-0.59%) | 10.00 | 10.10 | 82.49K |
Create an account or log in to view more rows.
$RIET Buy the dip
$RIET oh my!
$RIET somebody knows something
$RIET God dammit
$RIET Going up
$RIET Move up
let's buy
$RIET might get a sell off today
$RIET I mean ... head and shoulders .....
$RIET Moon soon
$RIET what happen