Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hoya Capital High Dividend Yield ETF
(NY:
RIET
)
9.990
+0.050 (+0.50%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
10.24
10.24
10.00
10.00
119,319
-0.26(-2.56%)
Jan 30, 2024
10.38
10.38
10.26
10.26
32,835
-0.15(-1.40%)
Jan 29, 2024
10.33
10.44
10.30
10.41
76,547
+0.05(+0.47%)
Jan 26, 2024
10.35
10.42
10.34
10.36
64,296
+0.02(+0.19%)
Jan 25, 2024
10.31
10.38
10.25
10.34
9,170
+0.16(+1.53%)
Jan 24, 2024
10.39
10.39
10.19
10.19
26,588
-0.09(-0.85%)
Jan 23, 2024
10.35
10.38
10.24
10.27
83,469
-0.07(-0.66%)
Jan 22, 2024
10.31
10.41
10.26
10.34
28,887
+0.07(+0.66%)
Jan 19, 2024
10.24
10.27
10.10
10.27
84,540
+0.12(+1.15%)
Jan 18, 2024
10.30
10.30
10.05
10.16
31,858
-0.04(-0.38%)
Jan 17, 2024
10.43
10.43
10.10
10.20
187,876
-0.19(-1.80%)
Jan 16, 2024
10.61
10.47
10.34
10.38
50,522
-0.11(-1.04%)
Jan 12, 2024
10.62
10.65
10.47
10.49
41,694
+0.03(+0.28%)
Jan 11, 2024
10.56
10.56
10.39
10.46
41,999
-0.15(-1.46%)
Jan 10, 2024
10.57
10.63
10.50
10.62
28,455
+0.06(+0.55%)
Jan 09, 2024
10.53
10.59
10.50
10.56
36,499
-0.04(-0.37%)
Jan 08, 2024
10.41
10.63
10.41
10.60
47,873
+0.15(+1.48%)
Jan 05, 2024
10.37
10.54
10.37
10.44
33,870
-0.03(-0.28%)
Jan 04, 2024
10.54
10.54
10.44
10.47
53,797
+0.01(+0.09%)
Jan 03, 2024
10.66
10.68
10.42
10.46
55,513
-0.23(-2.17%)
Jan 02, 2024
10.64
10.75
10.54
10.70
61,759
+0.06(+0.55%)
Dec 29, 2023
10.75
10.79
10.64
10.64
66,732
-0.19(-1.79%)
Dec 28, 2023
10.78
10.83
10.76
10.83
22,092
+0.05(+0.45%)
Dec 27, 2023
10.83
10.84
10.77
10.78
49,202
-0.02(-0.18%)
Dec 26, 2023
10.73
10.80
10.64
10.80
25,209
+0.15(+1.36%)
Dec 22, 2023
10.73
10.74
10.63
10.66
25,095
+0.01(+0.11%)
Dec 21, 2023
10.59
10.67
10.56
10.64
30,650
+0.10(+0.99%)
Dec 20, 2023
10.67
10.77
10.54
10.54
62,402
-0.08(-0.73%)
Dec 19, 2023
10.57
10.64
10.46
10.62
37,036
+0.15(+1.39%)
Dec 18, 2023
10.65
10.65
10.45
10.47
37,829
-0.09(-0.82%)
Dec 15, 2023
10.81
10.81
10.51
10.56
31,923
-0.15(-1.35%)
Dec 14, 2023
10.44
10.79
10.44
10.70
88,976
+0.31(+2.98%)
Dec 13, 2023
10.08
10.41
9.960
10.40
51,910
+0.41(+4.07%)
Dec 12, 2023
10.01
10.03
9.941
9.989
27,942
-0.02(-0.24%)
Dec 11, 2023
10.05
10.05
9.970
10.01
48,914
+0.00(+0.00%)
Dec 08, 2023
10.04
10.04
9.936
10.01
31,873
+0.01(+0.10%)
Dec 07, 2023
9.859
10.00
9.857
10.00
109,376
+0.12(+1.26%)
Dec 06, 2023
10.03
10.11
9.879
9.879
25,510
-0.08(-0.77%)
Dec 05, 2023
10.06
10.06
9.927
9.955
42,072
-0.11(-1.05%)
Dec 04, 2023
9.965
10.06
9.927
10.06
65,411
+0.10(+0.96%)
Dec 01, 2023
9.639
9.965
9.620
9.965
56,288
+0.33(+3.38%)
Nov 30, 2023
9.648
9.648
9.581
9.639
48,265
+0.04(+0.40%)
Nov 29, 2023
9.581
9.704
9.581
9.601
37,327
+0.13(+1.42%)
Nov 28, 2023
9.399
9.476
9.322
9.466
46,983
+0.09(+0.92%)
Nov 27, 2023
9.409
9.447
9.313
9.380
60,888
+0.01(+0.10%)
Nov 24, 2023
9.399
9.399
9.318
9.370
19,821
+0.02(+0.21%)
Nov 22, 2023
9.476
9.476
9.318
9.351
51,910
+0.02(+0.20%)
Nov 21, 2023
9.428
9.428
9.313
9.332
131,683
-0.08(-0.87%)
Nov 20, 2023
9.428
9.428
9.313
9.414
91,908
+0.06(+0.67%)
Nov 17, 2023
9.342
9.418
9.322
9.351
46,646
+0.02(+0.21%)
Nov 16, 2023
9.553
9.553
9.326
9.332
35,248
-0.15(-1.62%)
Nov 15, 2023
9.399
9.542
9.399
9.485
43,804
+0.10(+1.02%)
Nov 14, 2023
9.092
9.437
9.092
9.390
32,626
+0.51(+5.72%)
Nov 13, 2023
8.962
8.962
8.809
8.882
61,860
-0.07(-0.78%)
Nov 10, 2023
8.943
8.981
8.857
8.952
15,125
+0.06(+0.65%)
Nov 09, 2023
9.123
9.123
8.874
8.894
32,871
-0.15(-1.66%)
Nov 08, 2023
9.047
9.066
9.028
9.044
12,373
-0.02(-0.24%)
Nov 07, 2023
9.114
9.114
9.038
9.066
43,288
-0.06(-0.62%)
Nov 06, 2023
9.285
9.285
9.104
9.123
21,465
-0.14(-1.54%)
Nov 03, 2023
9.256
9.361
9.237
9.266
41,396
+0.25(+2.74%)
Nov 02, 2023
8.790
9.047
8.790
9.019
28,239
+0.34(+3.94%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.