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
)
11.22
-0.10 (-0.88%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 31, 2023
8.539
8.539
8.409
8.460
26,783
+0.01(+0.09%)
May 30, 2023
8.495
8.495
8.389
8.452
66,858
+0.11(+1.36%)
May 26, 2023
8.195
8.371
8.195
8.339
56,854
+0.14(+1.75%)
May 25, 2023
8.398
8.398
8.169
8.195
95,414
-0.14(-1.64%)
May 24, 2023
8.601
8.627
8.332
8.332
127,912
-0.23(-2.73%)
May 23, 2023
8.530
8.662
8.512
8.565
213,321
+0.10(+1.14%)
May 22, 2023
8.345
8.495
8.345
8.468
84,050
+0.07(+0.78%)
May 19, 2023
8.539
8.539
8.371
8.402
12,064
-0.04(-0.51%)
May 18, 2023
8.415
8.451
8.389
8.446
24,542
+0.04(+0.51%)
May 17, 2023
8.266
8.415
8.239
8.403
26,020
+0.16(+1.93%)
May 16, 2023
8.460
8.460
8.239
8.244
22,128
-0.14(-1.67%)
May 15, 2023
8.497
8.497
8.361
8.384
29,491
+0.02(+0.27%)
May 12, 2023
8.378
8.419
8.323
8.361
22,598
-0.04(-0.47%)
May 11, 2023
8.384
8.427
8.349
8.401
8,634
-0.05(-0.63%)
May 10, 2023
8.454
8.497
8.371
8.454
17,998
+0.03(+0.31%)
May 09, 2023
8.506
8.506
8.340
8.427
16,874
-0.07(-0.87%)
May 08, 2023
8.558
8.576
8.445
8.501
20,705
-0.03(-0.36%)
May 05, 2023
8.392
8.532
8.392
8.532
13,606
+0.15(+1.77%)
May 04, 2023
8.436
8.436
8.270
8.384
19,008
-0.06(-0.67%)
May 03, 2023
8.480
8.585
8.436
8.441
23,291
-0.00(-0.05%)
May 02, 2023
8.663
8.663
8.323
8.445
28,111
-0.20(-2.26%)
May 01, 2023
8.777
8.785
8.620
8.640
27,100
-0.10(-1.16%)
Apr 28, 2023
8.698
8.768
8.672
8.742
22,959
+0.11(+1.23%)
Apr 27, 2023
8.480
8.646
8.480
8.635
9,852
+0.18(+2.10%)
Apr 26, 2023
8.558
8.567
8.441
8.457
21,987
-0.05(-0.57%)
Apr 25, 2023
8.602
8.602
8.497
8.506
9,310
-0.14(-1.62%)
Apr 24, 2023
8.681
8.681
8.593
8.646
29,384
-0.06(-0.70%)
Apr 21, 2023
8.785
8.785
8.639
8.707
22,105
+0.01(+0.09%)
Apr 20, 2023
8.855
8.855
8.681
8.699
18,011
-0.10(-1.18%)
Apr 19, 2023
8.681
8.812
8.635
8.803
33,344
+0.12(+1.37%)
Apr 18, 2023
8.908
8.908
8.663
8.684
25,821
-0.14(-1.59%)
Apr 17, 2023
8.737
8.824
8.651
8.824
26,827
+0.17(+2.00%)
Apr 14, 2023
8.798
8.815
8.590
8.651
20,038
-0.07(-0.80%)
Apr 13, 2023
8.633
8.746
8.633
8.721
25,434
-0.02(-0.19%)
Apr 12, 2023
8.945
8.945
8.729
8.737
26,072
-0.06(-0.69%)
Apr 11, 2023
8.772
8.828
8.737
8.798
30,371
+0.03(+0.30%)
Apr 10, 2023
8.833
8.833
8.616
8.772
22,583
-0.04(-0.49%)
Apr 06, 2023
8.807
8.815
8.768
8.815
7,965
+0.03(+0.39%)
Apr 05, 2023
8.789
8.798
8.720
8.781
15,687
+0.03(+0.29%)
Apr 04, 2023
8.772
8.815
8.694
8.755
17,448
-0.04(-0.42%)
Apr 03, 2023
8.980
8.980
8.746
8.792
42,632
-0.10(-1.13%)
Mar 31, 2023
8.763
8.893
8.737
8.893
15,294
+0.20(+2.29%)
Mar 30, 2023
8.763
8.763
8.625
8.694
10,941
+0.08(+0.90%)
Mar 29, 2023
8.460
8.616
8.460
8.616
20,079
+0.17(+2.05%)
Mar 28, 2023
8.374
8.469
8.374
8.443
7,813
-0.01(-0.10%)
Mar 27, 2023
8.408
8.495
8.408
8.452
22,649
+0.11(+1.32%)
Mar 24, 2023
8.019
8.351
8.019
8.342
24,412
+0.17(+2.04%)
Mar 23, 2023
8.391
8.460
8.148
8.174
50,615
-0.16(-1.86%)
Mar 22, 2023
8.573
8.573
8.330
8.330
42,087
-0.29(-3.40%)
Mar 21, 2023
8.646
8.694
8.590
8.622
56,434
+0.11(+1.24%)
Mar 20, 2023
8.581
8.599
8.497
8.516
39,976
+0.08(+0.97%)
Mar 17, 2023
8.755
8.755
8.434
8.435
44,576
-0.27(-3.13%)
Mar 16, 2023
8.755
8.755
8.495
8.707
42,732
-0.01(-0.13%)
Mar 15, 2023
8.789
8.789
8.590
8.718
32,434
-0.18(-2.07%)
Mar 14, 2023
8.962
9.088
8.839
8.902
17,597
+0.10(+1.14%)
Mar 13, 2023
8.690
8.887
8.630
8.801
47,387
-0.06(-0.70%)
Mar 10, 2023
9.188
9.222
8.803
8.863
85,001
-0.34(-3.69%)
Mar 09, 2023
9.441
9.445
9.196
9.203
44,193
-0.25(-2.69%)
Mar 08, 2023
9.540
9.540
9.402
9.457
8,626
-0.04(-0.37%)
Mar 07, 2023
9.669
9.651
9.458
9.493
48,019
-0.17(-1.76%)
Mar 06, 2023
9.755
9.755
9.634
9.663
27,388
-0.02(-0.18%)
Mar 03, 2023
9.574
9.703
9.574
9.680
15,192
+0.09(+0.94%)
Mar 02, 2023
9.617
9.617
9.505
9.590
16,310
+0.03(+0.33%)
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
.