Hoya Capital High Dividend Yield ETF (RIET)

9.3100
-0.0400 (-0.43%)
NYSE· Last Trade: Sep 1st, 2:47 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Hoya Capital High Dividend Yield ETF (RIET)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/20269.429.429.339.3595,4979.35
8/28/20269.429.469.429.4264,2049.42
8/27/20269.489.549.429.4448,2499.44
8/26/20269.509.529.449.4458,1349.44
8/25/20269.529.549.509.5465,6369.54
8/24/20269.479.559.479.5369,9429.53
8/21/20269.559.559.469.4892,2199.48
8/20/20269.489.529.469.52161,7759.52
8/19/20269.599.599.469.52100,9869.52
8/18/20269.459.539.399.39220,5789.39
8/17/20269.559.559.469.49129,4329.41
8/14/20269.539.619.539.5646,8719.47
8/13/20269.539.599.539.5660,4749.48
8/12/20269.459.519.459.5060,7249.41
8/11/20269.429.509.429.4379,6169.34
8/10/20269.609.699.389.44214,2949.35
8/07/20269.529.619.499.6170,7869.52
8/06/20269.549.559.489.4861,5719.39
8/05/20269.509.599.489.49149,7769.40
8/04/20269.719.719.519.56137,7459.47
8/03/20269.529.679.529.5668,3999.47
7/31/20269.619.669.529.5783,1279.48
7/30/20269.719.889.559.63121,6249.54
7/29/20269.739.819.719.7349,3699.64
7/28/20269.869.869.749.7880,5919.69
7/27/20269.809.809.739.74145,5539.65
7/24/20269.559.759.559.69135,9419.60
7/23/20269.749.759.609.6092,8539.51
7/22/20269.869.869.749.7498,4499.66
7/21/20269.919.919.759.8133,8989.72
7/20/20269.979.979.839.8584,0569.68
7/17/20269.9810.059.909.9663,6259.78
7/16/20269.7810.009.7810.00158,5699.82
7/15/20269.829.929.819.8170,6339.64
7/14/20269.699.839.699.8166,4359.63
7/13/20269.819.829.719.73107,5459.56
7/10/20269.729.809.719.75111,9909.58
7/09/20269.629.759.629.7262,5399.55
7/08/20269.759.769.669.66128,4019.49
7/07/20269.819.889.779.7758,7209.59
7/06/20269.809.849.779.7875,9919.61
7/02/20269.789.869.789.8076,2949.63
7/01/20269.899.899.729.7687,0559.59
6/30/20269.809.809.729.7558,0469.58
6/29/20269.749.779.659.7798,2529.59
6/26/20269.629.779.619.7775,5779.60
6/25/20269.639.659.559.6181,1529.44
6/24/20269.619.639.559.5945,5549.42
6/23/20269.479.559.469.5599,1219.38
6/22/20269.479.509.439.4572,7219.28
6/18/20269.459.539.459.4780,0019.31
6/17/20269.619.649.409.43164,3669.26
6/16/20269.579.669.579.6250,9719.45
6/15/20269.809.809.629.64113,4019.38
6/12/20269.709.789.709.7574,8789.49
6/11/20269.759.799.689.73125,5209.47
6/10/20269.709.809.709.7189,3359.45
6/09/20269.549.759.549.72164,8489.46
6/08/20269.649.689.559.5867,8259.33
6/05/20269.539.679.539.6088,1219.35
6/04/20269.409.599.409.5745,9139.32
6/03/20269.549.579.439.4383,9499.18
6/02/20269.509.589.509.5437,6339.29
6/01/20269.609.609.529.5275,8409.27