Hoya Capital High Dividend Yield ETF (RIET) Historical Stock Data
10.00 ↓0.14 (-1.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RIET is down -0.01% a day on average. There have been 18 days where Hoya Capital High Dividend Yield ETF closed green and 12 days where RIET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-13 | 10.10 | 10.00 | ↓$0.10 (-0.99%) | 10.00 | 10.25 | 95.27K |
| 2025-03-12 | 10.21 | 10.14 | ↓$0.07 (-0.69%) | 10.05 | 10.21 | 94.97K |
| 2025-03-11 | 10.29 | 10.15 | ↓$0.14 (-1.36%) | 10.10 | 10.34 | 207.46K |
| 2025-03-10 | 10.43 | 10.33 | ↓$0.10 (-0.96%) | 10.27 | 10.52 | 217.43K |
| 2025-03-07 | 10.36 | 10.41 | ↑$0.05 (0.48%) | 10.27 | 10.42 | 155.18K |
| 2025-03-06 | 10.33 | 10.25 | ↓$0.08 (-0.77%) | 10.20 | 10.33 | 189.95K |
| 2025-03-05 | 10.31 | 10.36 | ↑$0.05 (0.48%) | 10.23 | 10.39 | 161.23K |
| 2025-03-04 | 10.43 | 10.30 | ↓$0.13 (-1.25%) | 10.27 | 10.43 | 192.90K |
| 2025-03-03 | 10.54 | 10.40 | ↓$0.14 (-1.33%) | 10.35 | 10.54 | 445.95K |
| 2025-02-28 | 10.42 | 10.50 | ↑$0.08 (0.77%) | 10.38 | 10.50 | 1.29M |
| 2025-02-27 | 10.27 | 10.38 | ↑$0.11 (1.07%) | 10.27 | 10.39 | 67.70K |
| 2025-02-26 | 10.32 | 10.27 | ↓$0.05 (-0.48%) | 10.26 | 10.35 | 35.14K |
| 2025-02-25 | 10.21 | 10.31 | ↑$0.10 (0.97%) | 10.21 | 10.33 | 50.12K |
| 2025-02-24 | 10.17 | 10.19 | ↑$0.02 (0.20%) | 10.16 | 10.25 | 57.94K |
| 2025-02-21 | 10.29 | 10.16 | ↓$0.13 (-1.26%) | 10.13 | 10.30 | 92.24K |
| 2025-02-20 | 10.25 | 10.27 | ↑$0.02 (0.20%) | 10.22 | 10.29 | 58.21K |
| 2025-02-19 | 10.25 | 10.25 | ↑$0.00 (0.00%) | 10.19 | 10.27 | 61.46K |
| 2025-02-18 | 10.31 | 10.36 | ↑$0.05 (0.48%) | 10.30 | 10.37 | 66.14K |
| 2025-02-14 | 10.29 | 10.28 | ↓$0.01 (-0.10%) | 10.28 | 10.35 | 84.86K |
| 2025-02-13 | 10.20 | 10.28 | ↑$0.08 (0.78%) | 10.20 | 10.29 | 46.17K |
| 2025-02-12 | 10.17 | 10.18 | ↑$0.01 (0.10%) | 10.11 | 10.19 | 44.35K |
| 2025-02-11 | 10.16 | 10.24 | ↑$0.08 (0.75%) | 10.16 | 10.25 | 33.08K |
| 2025-02-10 | 10.24 | 10.21 | ↓$0.03 (-0.29%) | 10.16 | 10.24 | 60.66K |
| 2025-02-07 | 10.30 | 10.24 | ↓$0.06 (-0.58%) | 10.18 | 10.30 | 81.84K |
| 2025-02-06 | 10.25 | 10.30 | ↑$0.05 (0.49%) | 10.25 | 10.30 | 49.90K |
| 2025-02-05 | 10.20 | 10.22 | ↑$0.02 (0.20%) | 10.17 | 10.27 | 83.69K |
| 2025-02-04 | 10.12 | 10.19 | ↑$0.07 (0.69%) | 10.02 | 10.20 | 118.45K |
| 2025-02-03 | 9.99 | 10.09 | ↑$0.10 (1.00%) | 9.97 | 10.13 | 112.88K |
| 2025-01-31 | 10.13 | 10.14 | ↑$0.01 (0.10%) | 10.11 | 10.21 | 25.08K |
| 2025-01-30 | 10.02 | 10.13 | ↑$0.11 (1.10%) | 10.02 | 10.18 | 70.75K |
Create an account or log in to view more rows.
$RIET overvalued
$RIET i like the stock
$RIET Come on.. Let it fall.. buy later bulls
$RIET the time is near
$RIET I’m selling y’all have fun bag holding
$RIET The United States stock market is going to crash.
$RIET last chance to load imo
$RIET pump up the volume
$RIET love this stock!!!!
$RIET Bull flag forming?