Skip to main content
Hoya Capital High Dividend Yield ETF (RIET)
NYSEARCA: RIET · Real-Time Price · USD
9.47
-0.11 (-1.19%)
Mar 6, 2026, 1:12 PM EST - Market open

RIET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.509.509.429.44--1.50%53,880
Mar 5, 20269.619.629.559.589.58-0.58%42,022
Mar 4, 20269.649.679.559.649.640.42%44,315
Mar 3, 20269.539.629.439.609.60-0.72%69,663
Mar 2, 20269.509.709.469.679.670.62%77,795
Feb 27, 20269.639.679.579.619.61-0.62%57,686
Feb 26, 20269.599.679.589.679.671.15%44,891
Feb 25, 20269.569.569.469.569.560.21%64,395
Feb 24, 20269.509.549.459.549.540.42%65,900
Feb 23, 20269.579.649.499.509.50-1.04%59,619
Feb 20, 20269.569.609.519.609.600.60%33,304
Feb 19, 20269.539.599.519.549.540.14%42,560
Feb 18, 20269.619.629.529.539.53-0.88%74,145
Feb 17, 20269.629.739.499.629.62-0.72%56,665
Feb 13, 20269.609.749.589.699.600.94%66,486
Feb 12, 20269.719.749.539.609.51-0.36%41,936
Feb 11, 20269.709.719.639.639.54-0.77%41,940
Feb 10, 20269.629.729.619.719.621.07%80,939
Feb 9, 20269.679.699.519.609.52-0.50%83,654
Feb 6, 20269.659.709.629.659.560.31%58,515
Feb 5, 20269.649.659.569.629.54-0.21%47,332
Feb 4, 20269.569.669.539.649.561.15%99,951
Feb 3, 20269.509.609.439.539.450.63%62,204
Feb 2, 20269.509.589.479.479.39-0.23%63,716
Jan 30, 20269.589.589.419.499.41-1.18%56,057
Jan 29, 20269.579.619.529.619.520.68%44,508
Jan 28, 20269.649.709.509.549.46-0.92%70,819
Jan 27, 20269.589.659.579.639.540.25%53,888
Jan 26, 20269.689.689.559.619.52-0.67%118,708
Jan 23, 20269.699.709.619.679.58-0.21%59,442
Jan 22, 20269.759.809.679.699.60-0.21%129,035
Jan 21, 20269.699.739.629.719.62-0.41%96,890
Jan 20, 20269.759.849.699.759.58-1.32%81,388
Jan 16, 20269.799.899.769.889.710.71%79,122
Jan 15, 20269.719.829.689.819.641.03%86,866
Jan 14, 20269.589.719.569.719.541.04%64,654
Jan 13, 20269.659.679.549.619.440.04%82,796
Jan 12, 20269.609.649.539.619.440.06%71,870
Jan 9, 20269.589.649.559.609.430.69%56,598
Jan 8, 20269.399.589.389.539.371.37%121,900
Jan 7, 20269.469.469.399.419.24-0.11%62,092
Jan 6, 20269.359.429.329.429.250.27%62,720
Jan 5, 20269.389.409.309.399.230.25%152,372
Jan 2, 20269.319.409.279.379.200.82%92,126
Dec 31, 20259.349.349.289.299.13-0.20%80,863
Dec 30, 20259.299.339.269.319.150.32%126,977
Dec 29, 20259.299.299.259.289.12-0.11%98,363
Dec 26, 20259.279.339.259.299.130.11%136,114
Dec 24, 20259.209.299.159.289.120.76%45,527
Dec 23, 20259.309.319.219.219.05-1.13%141,088
Dec 22, 20259.339.359.309.329.15-0.21%119,403
Dec 19, 20259.399.409.339.349.17-0.48%67,437
Dec 18, 20259.419.429.379.389.22-0.11%51,956
Dec 17, 20259.369.449.359.399.230.64%107,004
Dec 16, 20259.409.439.319.339.17-1.37%79,569
Dec 15, 20259.479.479.409.469.210.21%65,141
Dec 12, 20259.459.489.429.449.190.64%120,014
Dec 11, 20259.409.459.389.389.13-0.12%134,324
Dec 10, 20259.379.439.329.399.140.98%103,780
Dec 9, 20259.319.349.289.309.050.27%92,189
Dec 8, 20259.339.339.279.289.03-0.59%95,063
Dec 5, 20259.349.399.319.339.080.21%97,080
Dec 4, 20259.399.439.319.319.06-1.38%90,189
Dec 3, 20259.419.459.399.449.190.85%48,065
Dec 2, 20259.459.459.369.369.11-0.53%53,847
Dec 1, 20259.459.459.399.419.16-0.37%51,531
Nov 28, 20259.489.489.439.459.20-0.05%36,728
Nov 26, 20259.409.509.399.459.200.75%81,038
Nov 25, 20259.249.439.249.389.131.52%59,524
Nov 24, 20259.219.259.209.249.000.33%351,903
Nov 21, 20259.029.249.029.218.972.11%80,459
Nov 20, 20259.219.219.029.028.78-1.10%103,792
Nov 19, 20259.189.219.109.128.88-0.65%116,256
Nov 18, 20259.199.199.139.188.94-0.60%79,113
Nov 17, 20259.339.369.239.248.91-1.12%65,315
Nov 14, 20259.289.349.269.349.010.19%87,417
Nov 13, 20259.319.409.319.328.99-0.43%60,637
Nov 12, 20259.459.459.369.369.03-0.93%65,157
Nov 11, 20259.319.459.319.459.121.57%40,828
Nov 10, 20259.359.379.309.308.97-0.39%138,119
Nov 7, 20259.209.359.209.349.011.51%68,964
Nov 6, 20259.289.289.189.208.88-0.53%40,225
Nov 5, 20259.169.269.169.258.920.76%32,925
Nov 4, 20259.179.219.149.188.85-0.22%49,551
Nov 3, 20259.229.229.109.208.870.09%63,758
Oct 31, 20259.159.219.099.198.870.56%116,845
Oct 30, 20259.169.239.129.148.82-0.53%112,348
Oct 29, 20259.359.389.179.198.86-1.82%120,235
Oct 28, 20259.469.469.339.369.03-1.47%217,671
Oct 27, 20259.489.529.459.509.160.36%108,563
Oct 24, 20259.469.519.469.479.130.11%69,126
Oct 23, 20259.489.499.439.469.12-0.18%48,334
Oct 22, 20259.409.509.409.479.140.70%127,915
Oct 21, 20259.459.489.409.419.07-1.29%60,622
Oct 20, 20259.469.549.459.539.111.06%72,485
Oct 17, 20259.389.459.389.439.01-63,053
Oct 16, 20259.539.549.389.439.01-0.74%93,552
Oct 15, 20259.489.579.459.509.080.64%61,579
Oct 14, 20259.329.479.329.449.020.85%75,382
Oct 13, 20259.359.409.309.368.950.59%80,130