Skip to main content
Hoya Capital High Dividend Yield ETF (RIET)
NYSEARCA: RIET · Real-Time Price · USD
9.33
+0.02 (0.21%)
Dec 5, 2025, 4:00 PM EST - Market closed

RIET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.349.399.319.339.330.21%97,077
Dec 4, 20259.399.439.319.319.31-1.38%90,189
Dec 3, 20259.419.459.399.449.440.85%48,065
Dec 2, 20259.459.459.369.369.36-0.53%53,847
Dec 1, 20259.459.459.399.419.41-0.37%51,531
Nov 28, 20259.489.489.439.459.45-0.05%36,728
Nov 26, 20259.409.509.399.459.450.75%81,038
Nov 25, 20259.249.439.249.389.381.52%59,524
Nov 24, 20259.219.259.209.249.240.33%351,903
Nov 21, 20259.029.249.029.219.212.11%80,459
Nov 20, 20259.219.219.029.029.02-1.10%103,792
Nov 19, 20259.189.219.109.129.12-0.65%116,256
Nov 18, 20259.199.199.139.189.18-0.60%79,113
Nov 17, 20259.339.369.239.249.15-1.12%65,315
Nov 14, 20259.289.349.269.349.250.19%87,417
Nov 13, 20259.319.409.319.329.24-0.43%60,637
Nov 12, 20259.459.459.369.369.28-0.93%65,157
Nov 11, 20259.319.459.319.459.361.57%40,828
Nov 10, 20259.359.379.309.309.22-0.39%138,119
Nov 7, 20259.209.359.209.349.251.51%68,964
Nov 6, 20259.289.289.189.209.12-0.53%40,225
Nov 5, 20259.169.269.169.259.160.76%32,925
Nov 4, 20259.179.219.149.189.10-0.22%49,551
Nov 3, 20259.229.229.109.209.110.09%63,758
Oct 31, 20259.159.219.099.199.110.56%116,845
Oct 30, 20259.169.239.129.149.06-0.53%112,348
Oct 29, 20259.359.389.179.199.10-1.82%120,235
Oct 28, 20259.469.469.339.369.27-1.47%217,671
Oct 27, 20259.489.529.459.509.410.36%108,563
Oct 24, 20259.469.519.469.479.380.11%69,126
Oct 23, 20259.489.499.439.469.37-0.18%48,334
Oct 22, 20259.409.509.409.479.390.70%127,915
Oct 21, 20259.459.489.409.419.32-1.29%60,622
Oct 20, 20259.469.549.459.539.361.06%72,485
Oct 17, 20259.389.459.389.439.26-63,053
Oct 16, 20259.539.549.389.439.26-0.74%93,552
Oct 15, 20259.489.579.459.509.330.64%61,579
Oct 14, 20259.329.479.329.449.270.85%75,382
Oct 13, 20259.359.409.309.369.190.59%80,130
Oct 10, 20259.449.469.309.319.14-1.12%86,023
Oct 9, 20259.509.529.379.419.24-1.05%82,795
Oct 8, 20259.549.559.499.519.34-0.11%52,827
Oct 7, 20259.579.589.519.529.35-0.47%59,961
Oct 6, 20259.719.749.579.579.39-1.49%181,162
Oct 3, 20259.689.799.689.719.530.21%48,545
Oct 2, 20259.749.749.619.699.51-0.26%49,682
Oct 1, 20259.619.739.619.729.540.85%26,929
Sep 30, 20259.639.639.569.639.460.14%70,778
Sep 29, 20259.649.709.589.629.45-0.31%77,226
Sep 26, 20259.629.709.599.659.470.26%79,003
Sep 25, 20259.689.699.619.639.45-0.55%52,594
Sep 24, 20259.749.779.669.689.50-0.64%107,768
Sep 23, 20259.749.799.719.749.560.10%70,308
Sep 22, 20259.829.989.729.739.55-0.82%212,060
Sep 19, 20259.929.929.819.819.63-1.01%65,780
Sep 18, 20259.949.949.829.919.730.61%102,650
Sep 17, 20259.939.999.819.859.670.10%59,353
Sep 16, 20259.909.949.819.849.66-1.70%68,414
Sep 15, 202510.1210.129.9610.019.740.11%95,565
Sep 12, 202510.0310.039.9610.009.73-0.31%44,930
Sep 11, 20259.8810.059.8810.039.760.70%38,447
Sep 10, 202510.0010.019.939.969.70-0.30%97,434
Sep 9, 202510.0310.039.979.999.72-0.50%59,999
Sep 8, 202510.1110.1110.0010.049.77-0.28%181,701
Sep 5, 20259.9910.109.9910.079.800.98%66,707
Sep 4, 20259.899.979.889.979.711.01%55,983
Sep 3, 20259.809.879.789.879.611.02%44,930
Sep 2, 20259.789.869.769.779.51-1.31%105,470
Aug 29, 20259.839.909.829.909.641.02%70,519
Aug 28, 20259.859.859.759.809.54-0.20%43,127
Aug 27, 20259.699.839.699.829.561.03%68,338
Aug 26, 20259.769.779.689.729.460.29%48,857
Aug 25, 20259.769.789.699.699.44-0.49%62,793
Aug 22, 20259.429.799.429.749.482.31%141,293
Aug 21, 20259.589.589.489.529.27-0.63%43,613
Aug 20, 20259.559.609.539.589.330.74%76,421
Aug 19, 20259.429.559.429.519.260.96%38,300
Aug 18, 20259.509.509.419.429.17-0.37%47,015
Aug 15, 20259.549.549.449.469.20-0.25%65,799
Aug 14, 20259.589.589.439.489.23-1.05%60,871
Aug 13, 20259.529.589.449.589.331.43%108,994
Aug 12, 20259.319.459.319.459.190.69%52,050
Aug 11, 20259.489.489.379.389.05-0.21%164,054
Aug 8, 20259.379.479.379.409.07-0.48%55,070
Aug 7, 20259.459.459.409.459.110.60%55,251
Aug 6, 20259.449.459.379.399.06-0.80%109,957
Aug 5, 20259.459.479.399.479.130.48%75,893
Aug 4, 20259.389.439.389.429.090.86%97,031
Aug 1, 20259.359.409.289.349.01-0.21%119,255
Jul 31, 20259.409.429.339.369.03-0.95%153,898
Jul 30, 20259.589.629.429.459.12-1.36%134,676
Jul 29, 20259.589.629.569.589.240.21%53,179
Jul 28, 20259.569.739.559.569.22-0.73%89,054
Jul 25, 20259.659.689.589.639.29-0.39%110,491
Jul 24, 20259.689.719.679.679.33-0.12%34,508
Jul 23, 20259.689.699.659.689.340.21%67,010
Jul 22, 20259.529.699.529.669.321.59%59,137
Jul 21, 20259.549.559.509.519.170.20%49,765
Jul 18, 20259.619.619.469.499.15-0.32%57,616
Jul 17, 20259.559.629.519.529.18-0.61%68,036