Hoya Capital High Dividend Yield ETF (RIET) Historical Stock Data
10.45 ↑0.08 (0.77%)
As of March 28, 2024, 12:28pm EST.
Historical Data
In the past 30 trading days, RIET is down -0.08% a day on average. There have been 16 days where Hoya Capital High Dividend Yield ETF closed green and 14 days where RIET closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-15 | 10.00 | 10.03 | ↑$0.03 (0.30%) | 9.96 | 10.04 | 37.14K |
2024-03-14 | 10.20 | 9.97 | ↓$0.23 (-2.25%) | 9.92 | 10.20 | 76.99K |
2024-03-13 | 10.15 | 10.16 | ↑$0.01 (0.10%) | 10.15 | 10.22 | 35.36K |
2024-03-12 | 10.20 | 10.15 | ↓$0.05 (-0.49%) | 10.06 | 10.26 | 60.27K |
2024-03-11 | 10.20 | 10.23 | ↑$0.03 (0.29%) | 10.17 | 10.26 | 37.77K |
2024-03-08 | 10.15 | 10.21 | ↑$0.06 (0.59%) | 10.15 | 10.32 | 27.80K |
2024-03-07 | 10.12 | 10.12 | ↑$0.00 (0.00%) | 10.10 | 10.20 | 28.58K |
2024-03-06 | 10.15 | 10.10 | ↓$0.05 (-0.48%) | 10.06 | 10.15 | 30.73K |
2024-03-05 | 10.05 | 10.05 | ↑$0.00 (0.00%) | 10.05 | 10.11 | 26.92K |
2024-03-04 | 10.15 | 10.05 | ↓$0.10 (-0.99%) | 10.02 | 10.15 | 40.32K |
2024-03-01 | 10.05 | 10.13 | ↑$0.08 (0.80%) | 9.97 | 10.13 | 44.69K |
2024-02-29 | 10.00 | 10.05 | ↑$0.05 (0.50%) | 10.00 | 10.10 | 28.06K |
2024-02-28 | 9.99 | 9.93 | ↓$0.06 (-0.60%) | 9.88 | 9.99 | 37.67K |
2024-02-27 | 9.95 | 9.94 | ↓$0.01 (-0.05%) | 9.91 | 9.96 | 29.62K |
2024-02-26 | 10.05 | 9.90 | ↓$0.15 (-1.49%) | 9.88 | 10.05 | 41.27K |
2024-02-23 | 9.99 | 10.00 | ↑$0.01 (0.10%) | 9.96 | 10.07 | 25.69K |
2024-02-22 | 10.05 | 10.01 | ↓$0.04 (-0.42%) | 9.98 | 10.05 | 24.27K |
2024-02-21 | 9.96 | 10.01 | ↑$0.05 (0.48%) | 9.94 | 10.01 | 30.47K |
2024-02-20 | 9.98 | 9.94 | ↓$0.04 (-0.45%) | 9.92 | 10.07 | 57.59K |
2024-02-16 | 10.11 | 10.05 | ↓$0.06 (-0.59%) | 9.95 | 10.11 | 47.57K |
2024-02-15 | 9.93 | 10.11 | ↑$0.18 (1.81%) | 9.88 | 10.11 | 38.92K |
Create an account or log in to view more rows.
$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
$RIET I hate this company.