Hoya Capital High Dividend Yield ETF RIET
8.09 USD +0.05 (+0.62%)
Regular-session close
8.20 +0.11 +1.36%
After hours · Nov 13, 4:00 PM ET
8.00 Day range 8.21
8.04 52-week range 10.00
- YTD
- -12.92%
- 1 year
- -13.20%
RIET price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.08 | 8.21 | 8.00 | 8.09 | +0.05 | +0.62% | 56,393 |
| Nov 12, 2026 | 8.16 | 8.16 | 8.04 | 8.04 | -0.12 | -1.47% | 103,600 |
| Nov 11, 2026 | 8.24 | 8.24 | 8.15 | 8.16 | -0.08 | -0.97% | 82,600 |
| Nov 10, 2026 | 8.28 | 8.28 | 8.19 | 8.24 | -0.08 | -0.96% | 59,800 |
| Nov 9, 2026 | 8.32 | 8.35 | 8.24 | 8.32 | +0.09 | +1.09% | 90,000 |
| Nov 6, 2026 | 8.23 | 8.30 | 8.22 | 8.23 | -0.04 | -0.48% | 45,100 |
| Nov 5, 2026 | 8.42 | 8.53 | 8.23 | 8.27 | -0.20 | -2.36% | 64,300 |
| Nov 4, 2026 | 8.34 | 8.47 | 8.34 | 8.47 | +0.22 | +2.67% | 109,800 |
| Nov 3, 2026 | 8.35 | 8.35 | 8.21 | 8.25 | -0.06 | -0.72% | 83,100 |
| Nov 2, 2026 | 8.15 | 8.34 | 8.15 | 8.31 | +0.11 | +1.34% | 85,600 |
| Oct 30, 2026 | 8.33 | 8.35 | 8.19 | 8.20 | -0.12 | -1.44% | 43,300 |
| Oct 29, 2026 | 8.25 | 8.33 | 8.24 | 8.32 | +0.09 | +1.09% | 28,700 |
| Oct 28, 2026 | 8.22 | 8.26 | 8.19 | 8.23 | -0.06 | -0.72% | 44,000 |
| Oct 27, 2026 | 8.32 | 8.33 | 8.24 | 8.29 | +0.01 | +0.12% | 46,100 |
| Oct 26, 2026 | 8.23 | 8.35 | 8.23 | 8.28 | +0.01 | +0.12% | 57,000 |
| Oct 23, 2026 | 8.15 | 8.34 | 8.15 | 8.27 | -0.01 | -0.12% | 26,400 |
| Oct 22, 2026 | 8.08 | 8.31 | 8.08 | 8.28 | +0.20 | +2.48% | 84,600 |
| Oct 21, 2026 | 8.23 | 8.23 | 8.08 | 8.08 | -0.11 | -1.34% | 113,200 |
| Oct 20, 2026 | 8.05 | 8.23 | 8.01 | 8.19 | +0.06 | +0.74% | 59,800 |
| Oct 19, 2026 | 8.25 | 8.25 | 8.08 | 8.13 | -0.14 | -1.69% | 114,900 |
| Oct 16, 2026 | 8.21 | 8.39 | 8.21 | 8.27 | -0.02 | -0.24% | 31,800 |
| Oct 15, 2026 | 8.19 | 8.38 | 8.19 | 8.29 | +0.15 | +1.84% | 89,500 |
| Oct 14, 2026 | 8.22 | 8.24 | 8.14 | 8.14 | -0.12 | -1.45% | 74,600 |
| Oct 13, 2026 | 8.32 | 8.32 | 8.24 | 8.26 | -0.04 | -0.48% | 36,600 |
| Oct 12, 2026 | 8.32 | 8.32 | 8.22 | 8.30 | 0.00 | 0.00% | 128,500 |
| Oct 9, 2026 | 8.28 | 8.35 | 8.27 | 8.30 | -0.01 | -0.12% | 30,500 |
| Oct 8, 2026 | 8.24 | 8.35 | 8.21 | 8.31 | +0.01 | +0.12% | 88,400 |
| Oct 7, 2026 | 8.38 | 8.40 | 8.28 | 8.30 | -0.08 | -0.95% | 53,600 |
| Oct 6, 2026 | 8.37 | 8.44 | 8.36 | 8.38 | +0.03 | +0.36% | 49,700 |
| Oct 5, 2026 | 8.40 | 8.50 | 8.35 | 8.35 | -0.09 | -1.07% | 137,500 |
| Oct 2, 2026 | 8.51 | 8.59 | 8.43 | 8.44 | -0.01 | -0.12% | 95,800 |
| Oct 1, 2026 | 8.52 | 8.52 | 8.36 | 8.45 | -0.08 | -0.94% | 171,900 |
| Sep 30, 2026 | 8.60 | 8.62 | 8.52 | 8.53 | -0.08 | -0.93% | 70,300 |
| Sep 29, 2026 | 8.60 | 8.64 | 8.56 | 8.61 | +0.01 | +0.12% | 51,200 |
| Sep 28, 2026 | 8.66 | 8.72 | 8.55 | 8.60 | -0.08 | -0.92% | 103,200 |
| Sep 25, 2026 | 8.69 | 8.70 | 8.60 | 8.68 | 0.00 | 0.00% | 109,000 |
| Sep 24, 2026 | 8.72 | 8.73 | 8.66 | 8.68 | -0.05 | -0.57% | 121,800 |
| Sep 23, 2026 | 8.91 | 8.99 | 8.73 | 8.73 | -0.20 | -2.24% | 117,100 |
| Sep 22, 2026 | 8.94 | 9.01 | 8.88 | 8.93 | +0.04 | +0.45% | 67,700 |
| Sep 21, 2026 | 8.87 | 8.90 | 8.85 | 8.89 | +0.08 | +0.91% | 95,300 |
| Sep 18, 2026 | 8.85 | 8.89 | 8.81 | 8.81 | -0.09 | -1.01% | 64,300 |
| Sep 17, 2026 | 8.98 | 9.06 | 8.90 | 8.90 | +0.01 | +0.11% | 145,800 |
| Sep 16, 2026 | 8.98 | 9.02 | 8.82 | 8.89 | -0.05 | -0.56% | 140,900 |
| Sep 15, 2026 | 8.98 | 9.04 | 8.94 | 8.94 | -0.16 | -1.76% | 158,600 |
| Sep 14, 2026 | 9.11 | 9.20 | 9.05 | 9.10 | -0.01 | -0.11% | 96,800 |
| Sep 11, 2026 | 9.21 | 9.21 | 9.10 | 9.11 | +0.01 | +0.11% | 44,400 |
| Sep 10, 2026 | 9.23 | 9.35 | 9.10 | 9.10 | -0.13 | -1.41% | 131,600 |
| Sep 9, 2026 | 9.32 | 9.32 | 9.22 | 9.23 | -0.07 | -0.75% | 102,100 |
| Sep 8, 2026 | 9.35 | 9.38 | 9.30 | 9.30 | -0.06 | -0.64% | 67,100 |
| Sep 4, 2026 | 9.31 | 9.42 | 9.31 | 9.36 | +0.01 | +0.11% | 46,800 |
| Sep 3, 2026 | 9.35 | 9.42 | 9.32 | 9.35 | +0.01 | +0.11% | 57,500 |
| Sep 2, 2026 | 9.30 | 9.38 | 9.26 | 9.34 | +0.04 | +0.43% | 135,500 |
| Sep 1, 2026 | 9.31 | 9.37 | 9.29 | 9.30 | -0.05 | -0.53% | 123,100 |
| Aug 31, 2026 | 9.42 | 9.42 | 9.33 | 9.35 | -0.07 | -0.74% | 95,400 |
| Aug 28, 2026 | 9.42 | 9.47 | 9.42 | 9.42 | -0.02 | -0.21% | 64,200 |
| Aug 27, 2026 | 9.48 | 9.54 | 9.42 | 9.44 | 0.00 | 0.00% | 48,200 |
| Aug 26, 2026 | 9.50 | 9.52 | 9.44 | 9.44 | -0.10 | -1.05% | 58,100 |
| Aug 25, 2026 | 9.52 | 9.54 | 9.50 | 9.54 | +0.02 | +0.21% | 65,600 |
| Aug 24, 2026 | 9.47 | 9.55 | 9.47 | 9.52 | +0.04 | +0.42% | 69,800 |
| Aug 21, 2026 | 9.55 | 9.55 | 9.46 | 9.48 | -0.04 | -0.42% | 92,200 |
| Aug 20, 2026 | 9.48 | 9.52 | 9.46 | 9.52 | 0.00 | 0.00% | 161,800 |
| Aug 19, 2026 | 9.59 | 9.59 | 9.45 | 9.52 | +0.13 | +1.38% | 101,000 |
| Aug 18, 2026 | 9.45 | 9.53 | 9.39 | 9.39 | -0.10 | -1.05% | 220,600 |
| Aug 17, 2026 | 9.55 | 9.55 | 9.46 | 9.49 | -0.07 | -0.73% | 129,400 |
| Aug 14, 2026 | 9.53 | 9.61 | 9.53 | 9.56 | 0.00 | 0.00% | 46,900 |
65 days, newest first. Daily bars as drawn on the RIET chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.