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 (%)
Apr 30, 2024
9.917
9.947
9.838
9.847
42,532
-0.13(-1.29%)
Apr 29, 2024
9.917
10.01
9.917
9.976
38,896
+0.11(+1.11%)
Apr 26, 2024
9.917
9.934
9.864
9.867
49,653
+0.06(+0.61%)
Apr 25, 2024
9.857
9.857
9.738
9.808
15,421
-0.11(-1.10%)
Apr 24, 2024
9.937
9.937
9.847
9.917
25,069
-0.02(-0.20%)
Apr 23, 2024
9.778
9.957
9.778
9.937
27,518
+0.15(+1.52%)
Apr 22, 2024
9.798
9.798
9.619
9.788
74,006
+0.11(+1.13%)
Apr 19, 2024
9.540
9.679
9.540
9.679
32,847
+0.11(+1.14%)
Apr 18, 2024
9.669
9.669
9.530
9.570
66,809
+0.02(+0.21%)
Apr 17, 2024
9.570
9.619
9.540
9.550
24,057
+0.02(+0.21%)
Apr 16, 2024
9.659
9.669
9.471
9.530
64,392
-0.12(-1.28%)
Apr 15, 2024
9.801
9.831
9.595
9.654
62,392
-0.09(-0.91%)
Apr 12, 2024
9.840
9.845
9.732
9.742
68,438
-0.15(-1.49%)
Apr 11, 2024
9.860
9.890
9.756
9.890
42,976
+0.11(+1.11%)
Apr 10, 2024
10.09
10.09
9.722
9.781
133,549
-0.38(-3.77%)
Apr 09, 2024
10.03
10.20
10.03
10.16
46,832
+0.11(+1.07%)
Apr 08, 2024
10.01
10.06
9.967
10.06
74,852
+0.10(+0.99%)
Apr 05, 2024
9.978
9.978
9.879
9.958
36,766
+0.03(+0.30%)
Apr 04, 2024
10.14
10.14
9.906
9.929
55,813
-0.06(-0.59%)
Apr 03, 2024
10.04
10.04
9.919
9.988
39,370
+0.03(+0.30%)
Apr 02, 2024
10.16
10.18
9.929
9.958
105,360
-0.15(-1.46%)
Apr 01, 2024
10.23
10.23
10.10
10.11
87,921
-0.17(-1.63%)
Mar 28, 2024
10.21
10.29
10.20
10.27
51,189
+0.08(+0.77%)
Mar 27, 2024
10.03
10.19
10.03
10.19
40,366
+0.26(+2.57%)
Mar 26, 2024
10.08
10.11
9.939
9.939
78,860
-0.09(-0.88%)
Mar 25, 2024
10.01
10.12
10.01
10.03
58,089
-0.01(-0.10%)
Mar 22, 2024
10.21
10.21
10.03
10.04
53,080
-0.15(-1.45%)
Mar 21, 2024
10.15
10.19
10.09
10.18
99,296
+0.13(+1.27%)
Mar 20, 2024
9.909
10.07
9.870
10.06
136,023
+0.16(+1.59%)
Mar 19, 2024
9.929
9.929
9.835
9.899
198,864
+0.03(+0.30%)
Mar 18, 2024
9.929
9.929
9.831
9.870
83,913
+0.01(+0.10%)
Mar 15, 2024
9.831
9.870
9.791
9.860
37,778
+0.06(+0.60%)
Mar 14, 2024
10.03
10.03
9.747
9.801
78,317
-0.19(-1.87%)
Mar 13, 2024
9.978
10.05
9.978
9.988
35,971
+0.01(+0.10%)
Mar 12, 2024
10.03
10.09
9.890
9.978
61,303
-0.08(-0.78%)
Mar 11, 2024
10.03
10.09
9.998
10.06
38,420
+0.02(+0.20%)
Mar 08, 2024
9.978
10.15
9.978
10.04
28,276
+0.09(+0.89%)
Mar 07, 2024
9.949
10.03
9.929
9.949
29,071
+0.02(+0.20%)
Mar 06, 2024
9.998
9.998
9.888
9.929
34,388
+0.05(+0.50%)
Mar 05, 2024
9.880
9.939
9.880
9.880
27,381
+0.00(+0.00%)
Mar 04, 2024
9.978
9.978
9.847
9.880
41,013
-0.08(-0.79%)
Mar 01, 2024
9.880
9.958
9.801
9.958
45,456
+0.08(+0.80%)
Feb 29, 2024
9.831
9.929
9.831
9.880
28,540
+0.12(+1.21%)
Feb 28, 2024
9.821
9.821
9.713
9.762
38,319
-0.01(-0.15%)
Feb 27, 2024
9.781
9.791
9.742
9.776
30,134
+0.04(+0.45%)
Feb 26, 2024
9.880
9.880
9.711
9.732
42,015
-0.10(-1.00%)
Feb 23, 2024
9.821
9.899
9.791
9.831
26,136
-0.01(-0.07%)
Feb 22, 2024
9.880
9.880
9.811
9.838
24,687
-0.00(-0.00%)
Feb 21, 2024
9.791
9.840
9.772
9.838
31,013
+0.07(+0.73%)
Feb 20, 2024
9.811
9.899
9.754
9.767
58,581
-0.11(-1.14%)
Feb 16, 2024
9.939
9.939
9.777
9.880
48,390
-0.06(-0.59%)
Feb 15, 2024
9.762
9.939
9.713
9.939
39,593
+0.29(+3.06%)
Feb 14, 2024
9.772
9.772
9.585
9.644
24,916
+0.09(+0.93%)
Feb 13, 2024
9.772
9.772
9.483
9.555
92,573
-0.34(-3.41%)
Feb 12, 2024
9.777
9.913
9.777
9.893
76,882
+0.13(+1.29%)
Feb 09, 2024
9.728
9.767
9.655
9.767
63,321
+0.07(+0.70%)
Feb 08, 2024
9.689
9.748
9.641
9.699
34,752
+0.05(+0.51%)
Feb 07, 2024
9.923
9.923
9.631
9.650
72,371
-0.15(-1.50%)
Feb 06, 2024
9.748
9.855
9.748
9.797
21,601
+0.05(+0.50%)
Feb 05, 2024
9.826
9.845
9.689
9.748
60,482
-0.20(-2.06%)
Feb 02, 2024
10.11
10.11
9.874
9.952
30,959
-0.18(-1.73%)
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
.