Get the Stockscreener App
9.605
0.76%
-0.0734
Hoya Capital High Dividend Yield Etf Stock (RIET) Price History
The historical daily chart and data for Hoya Capital High Dividend Yield Etf stock (RIET), show that the latest closing stock price as of September 25, 2025, is $9.605.
- Hoya Capital High Dividend Yield Etf all-time high stock price is $13.97, occurred on May 04, 2022.
- The lowest Hoya Capital High Dividend Yield Etf stock price recorded was $8.505 on April 09, 2025. Since then, Hoya Capital High Dividend Yield Etf's stock price has risen over 12.93% to $9.605 now.
- The 52-week high stock price for RIET is $11.27, representing a 17.33% increase from the current share price, occurred on September 30, 2024.
- The 52-week low stock price for RIET is $8.505, indicating a -11.45% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Hoya Capital High Dividend Yield Etf (RIET) stock in the beginning of 2024 was $13.94. The stock closed the year at $13.71, a loss of over -1.62% for the year.
The table below shows more information about RIET historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 25, 2025 | $9.69 | $9.61 | $0.0849 | 36,959.0 | -0.76% |
| Sep 24, 2025 | $9.77 | $9.66 | $0.11 | 107,724.0 | -0.63% |
| Sep 23, 2025 | $9.79 | $9.71 | $0.08 | 70,291.0 | +0.10% |
| Sep 22, 2025 | $9.98 | $9.72 | $0.26 | 211,798.0 | -0.82% |
| Sep 19, 2025 | $9.92 | $9.81 | $0.11 | 65,719.0 | -1.01% |
| Sep 18, 2025 | $9.94 | $9.82 | $0.12 | 102,650.0 | +0.61% |
| Sep 17, 2025 | $9.99 | $9.81 | $0.18 | 59,317.0 | +0.10% |
| Sep 16, 2025 | $9.94 | $9.81 | $0.1299 | 68,414.0 | -1.70% |
| Sep 15, 2025 | $10.12 | $9.96 | $0.16 | 95,128.0 | +0.11% |
| Sep 12, 2025 | $10.03 | $9.96 | $0.07 | 44,770.0 | -0.31% |
| Sep 11, 2025 | $10.05 | $9.88 | $0.17 | 38,355.0 | +0.70% |
| Sep 10, 2025 | $10.01 | $9.93 | $0.0794 | 97,434.0 | -0.30% |
| Sep 09, 2025 | $10.03 | $9.97 | $0.06 | 59,930.0 | -0.50% |
| Sep 08, 2025 | $10.11 | $10.00 | $0.11 | 181,700.0 | -0.28% |
| Sep 05, 2025 | $10.10 | $9.99 | $0.11 | 66,707.0 | +0.98% |
| Sep 04, 2025 | $9.97 | $9.88 | $0.09 | 55,977.0 | +1.01% |
| Sep 03, 2025 | $9.87 | $9.78 | $0.09 | 44,724.0 | +1.02% |
| Sep 02, 2025 | $9.86 | $9.76 | $0.10 | 105,470.0 | -1.31% |
| Aug 29, 2025 | $9.90 | $9.82 | $0.08 | 70,244.0 | +1.02% |
| Aug 28, 2025 | $9.85 | $9.75 | $0.0999 | 43,113.0 | -0.20% |
| Aug 27, 2025 | $9.83 | $9.69 | $0.1434 | 67,649.0 | +1.03% |
| Aug 26, 2025 | $9.77 | $9.68 | $0.0847 | 48,848.0 | +0.31% |
Hoya Capital High Dividend Yield Etf Stock (RIET) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hoya Capital High Dividend Yield Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RIET shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hoya Capital High Dividend Yield Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hoya Capital High Dividend Yield Etf Stock (RIET) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $10.12 | $9.61 | $0.515 | 1,513,067.0 | -2.98% |
| Aug, 2025 | $9.90 | $9.28 | $0.62 | 1,598,935.0 | +5.77% |
| Jul, 2025 | $9.76 | $9.33 | $0.4301 | 1,453,583.0 | -1.37% |
| Jun, 2025 | $9.68 | $9.24 | $0.44 | 1,505,491.0 | +1.50% |
| May, 2025 | $9.63 | $9.08 | $0.5498 | 1,640,236.0 | -1.16% |
| Apr, 2025 | $10.07 | $8.51 | $1.56 | 2,469,816.0 | -5.68% |
| Mar, 2025 | $10.54 | $9.90 | $0.6395 | 2,811,313.0 | -4.48% |
| Feb, 2025 | $10.50 | $9.97 | $0.53 | 2,493,570.0 | +3.55% |
| Jan, 2025 | $10.29 | $9.70 | $0.59 | 1,829,204.0 | +0.50% |
Hoya Capital High Dividend Yield Etf Stock (RIET) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.82 | $9.75 | $1.07 | 2,860,273.0 | -8.13% |
| Nov, 2024 | $11.00 | $10.43 | $0.5699 | 1,036,077.0 | +1.03% |
| Oct, 2024 | $11.23 | $10.71 | $0.52 | 1,285,964.0 | -4.80% |
| Sep, 2024 | $11.50 | $10.79 | $0.71 | 1,439,298.0 | +2.65% |
| Aug, 2024 | $10.99 | $10.16 | $0.825 | 1,621,777.0 | +1.67% |
| Jul, 2024 | $10.98 | $9.93 | $1.05 | 1,391,045.0 | +6.94% |
| Jun, 2024 | $10.34 | $9.83 | $0.5107 | 1,013,258.0 | -0.49% |
| May, 2024 | $10.47 | $9.76 | $0.7126 | 1,176,589.0 | +2.01% |
| Apr, 2024 | $10.41 | $9.55 | $0.86 | 1,197,530.0 | -4.98% |
| Mar, 2024 | $10.47 | $9.91 | $0.555 | 1,232,358.0 | +3.98% |
| Feb, 2024 | $10.39 | $9.65 | $0.744 | 868,200.0 | -2.05% |
| Jan, 2024 | $11.12 | $10.26 | $0.86 | 1,158,567.0 | -6.73% |
Hoya Capital High Dividend Yield Etf Stock (RIET) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.21 | $10.03 | $1.18 | 902,499.0 | +9.45% |
| Nov, 2023 | $10.12 | $8.96 | $1.16 | 894,472.0 | +11.67% |
| Oct, 2023 | $9.85 | $8.77 | $1.08 | 673,818.0 | -8.26% |
| Sep, 2023 | $10.73 | $9.59 | $1.14 | 480,926.0 | -7.59% |
| Aug, 2023 | $10.93 | $9.94 | $0.99 | 627,860.0 | -3.04% |
| Jul, 2023 | $11.11 | $10.22 | $0.89 | 629,000.0 | +4.67% |
| Jun, 2023 | $10.54 | $9.55 | $0.985 | 563,217.0 | +8.96% |
| May, 2023 | $10.06 | $9.27 | $0.79 | 841,961.0 | -4.10% |
| Apr, 2023 | $10.37 | $9.66 | $0.705 | 371,782.0 | -2.53% |
| Mar, 2023 | $10.27 | $9.26 | $1.01 | 355,129.0 | +0.00% |
0.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):