NYSEArca - Delayed Quote
USD
Hoya Capital High Dividend Yield ETF (RIET)
8.20
-0.12
(-1.44%)
At close: October 30 at 4:00:00 PM EDT
8.34
+0.14
(+1.71%)
After hours: October 30 at 7:16:35 PM EDT
Trade RIET on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
8.33
8.35
8.19
8.20
8.20
43,300
Oct 29, 2026
8.25
8.33
8.24
8.32
8.32
28,700
Oct 28, 2026
8.22
8.26
8.19
8.23
8.23
44,000
Oct 27, 2026
8.32
8.33
8.24
8.29
8.29
46,100
Oct 26, 2026
8.23
8.35
8.23
8.28
8.28
57,000
Oct 23, 2026
8.15
8.34
8.15
8.27
8.27
26,400
Oct 22, 2026
8.08
8.31
8.08
8.28
8.28
84,600
Oct 21, 2026
8.23
8.23
8.08
8.08
8.08
113,200
Oct 20, 2026
0.086
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 20, 2026
8.05
8.23
8.01
8.19
8.19
59,800
Oct 19, 2026
8.25
8.25
8.08
8.13
8.04
114,900
Oct 16, 2026
8.21
8.39
8.21
8.27
8.18
31,800
Oct 15, 2026
8.19
8.38
8.19
8.29
8.20
89,500
Oct 14, 2026
8.22
8.24
8.14
8.14
8.05
74,600
Oct 13, 2026
8.32
8.32
8.24
8.26
8.17
36,600
Oct 12, 2026
8.32
8.32
8.22
8.30
8.21
128,500
Oct 9, 2026
8.28
8.35
8.27
8.30
8.21
30,500
Oct 8, 2026
8.24
8.35
8.21
8.31
8.22
88,400
Oct 7, 2026
8.38
8.40
8.28
8.30
8.21
53,600
Oct 6, 2026
8.37
8.44
8.36
8.38
8.29
49,700
Oct 5, 2026
8.40
8.50
8.35
8.35
8.26
137,500
Oct 2, 2026
8.51
8.59
8.43
8.44
8.35
95,800
Oct 1, 2026
8.52
8.52
8.36
8.45
8.36
171,900
Sep 30, 2026
8.60
8.62
8.52
8.53
8.44
70,300
Sep 29, 2026
8.60
8.64
8.56
8.61
8.52
51,200
Sep 28, 2026
8.66
8.72
8.55
8.60
8.51
103,200
Sep 25, 2026
8.69
8.70
8.60
8.68
8.59
109,000
Sep 24, 2026
8.72
8.73
8.66
8.68
8.59
121,800
Sep 23, 2026
8.91
8.99
8.73
8.73
8.64
117,100
Sep 22, 2026
8.94
9.01
8.88
8.93
8.84
67,700
Sep 21, 2026
8.87
8.90
8.85
8.89
8.80
95,300
Sep 18, 2026
8.85
8.89
8.81
8.81
8.72
64,300
Sep 17, 2026
8.98
9.06
8.90
8.90
8.81
145,800
Sep 16, 2026
8.98
9.02
8.82
8.89
8.80
140,900
Sep 15, 2026
0.086
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
8.98
9.04
8.94
8.94
8.85
158,600
Sep 14, 2026
9.11
9.20
9.05
9.10
8.92
96,800
Sep 11, 2026
9.21
9.21
9.10
9.11
8.93
44,400
Sep 10, 2026
9.23
9.35
9.10
9.10
8.92
131,600
Sep 9, 2026
9.32
9.32
9.22
9.23
9.05
102,100
Sep 8, 2026
9.35
9.38
9.30
9.30
9.11
67,100
Sep 4, 2026
9.31
9.42
9.31
9.36
9.17
46,800
Sep 3, 2026
9.35
9.42
9.32
9.35
9.16
57,500
Sep 2, 2026
9.30
9.38
9.26
9.34
9.15
135,500
Sep 1, 2026
9.31
9.37
9.29
9.30
9.11
123,100
Aug 31, 2026
9.42
9.42
9.33
9.35
9.16
95,400
Aug 28, 2026
9.42
9.47
9.42
9.42
9.23
64,200
Aug 27, 2026
9.48
9.54
9.42
9.44
9.25
48,200
Aug 26, 2026
9.50
9.52
9.44
9.44
9.25
58,100
Aug 25, 2026
9.52
9.54
9.50
9.54
9.35
65,600
Aug 24, 2026
9.47
9.55
9.47
9.52
9.34
69,800
Aug 21, 2026
9.55
9.55
9.46
9.48
9.29
92,200
Aug 20, 2026
9.48
9.52
9.46
9.52
9.33
161,800
Aug 19, 2026
9.59
9.59
9.45
9.52
9.33
101,000
Aug 18, 2026
0.086
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 18, 2026
9.45
9.53
9.39
9.39
9.20
220,600
Aug 17, 2026
9.55
9.55
9.46
9.49
9.22
129,400
Aug 14, 2026
9.53
9.61
9.53
9.56
9.28
46,900
Aug 13, 2026
9.53
9.59
9.53
9.56
9.29
60,500
Aug 12, 2026
9.45
9.51
9.45
9.50
9.23
60,700
Aug 11, 2026
9.42
9.50
9.42
9.43
9.16
79,600
Aug 10, 2026
9.60
9.69
9.39
9.44
9.16
214,300
Aug 7, 2026
9.52
9.61
9.49
9.61
9.33
70,700
Aug 6, 2026
9.54
9.55
9.48
9.48
9.21
61,600
Aug 5, 2026
9.50
9.59
9.48
9.49
9.22
149,800
Aug 4, 2026
9.71
9.71
9.51
9.56
9.28
137,700
Aug 3, 2026
9.52
9.67
9.52
9.56
9.28
68,200
Jul 31, 2026
9.61
9.66
9.52
9.57
9.29
82,800
Jul 30, 2026
9.71
9.89
9.56
9.63
9.35
121,600
Jul 29, 2026
9.73
9.81
9.71
9.73
9.45
49,400
Jul 28, 2026
9.86
9.86
9.74
9.78
9.50
80,600
Jul 27, 2026
9.80
9.80
9.73
9.74
9.46
144,700
Jul 24, 2026
9.55
9.75
9.55
9.69
9.41
135,900
Jul 23, 2026
9.74
9.75
9.60
9.60
9.32
92,900
Jul 22, 2026
9.86
9.86
9.74
9.74
9.46
98,300
Jul 21, 2026
0.086
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 21, 2026
9.91
9.91
9.75
9.81
9.53
33,900
Jul 20, 2026
9.97
9.97
9.83
9.85
9.48
84,100
Jul 17, 2026
9.98
10.05
9.90
9.95
9.58
63,600
Jul 16, 2026
9.78
10.00
9.78
10.00
9.62
158,400
Jul 15, 2026
9.82
9.92
9.81
9.81
9.44
70,600
Jul 14, 2026
9.69
9.83
9.69
9.81
9.44
66,400
Jul 13, 2026
9.81
9.82
9.72
9.73
9.37
107,500
Jul 10, 2026
9.72
9.80
9.70
9.75
9.39
112,000
Jul 9, 2026
9.62
9.75
9.62
9.72
9.36
62,500
Jul 8, 2026
9.75
9.76
9.66
9.66
9.30
128,400
Jul 7, 2026
9.81
9.88
9.77
9.77
9.40
58,700
Jul 6, 2026
9.80
9.84
9.77
9.78
9.42
76,000
Jul 2, 2026
9.78
9.86
9.78
9.81
9.44
76,300
Jul 1, 2026
9.89
9.89
9.72
9.76
9.40
87,100
Jun 30, 2026
9.80
9.80
9.72
9.75
9.39
58,000
Jun 29, 2026
9.74
9.77
9.65
9.77
9.40
98,300
Jun 26, 2026
9.62
9.77
9.61
9.77
9.40
75,600
Jun 25, 2026
9.63
9.65
9.55
9.61
9.25
81,100
Jun 24, 2026
9.61
9.63
9.55
9.59
9.23
45,600
Jun 23, 2026
9.47
9.55
9.46
9.55
9.19
99,100
Jun 22, 2026
9.47
9.50
9.43
9.45
9.10
72,700
Jun 18, 2026
9.45
9.53
9.45
9.47
9.12
80,000
Jun 17, 2026
9.61
9.64
9.40
9.43
9.08
164,400
Jun 16, 2026
0.086
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
9.57
9.66
9.57
9.62
9.26
51,000
Jun 15, 2026
9.80
9.80
9.62
9.64
9.20
113,400
Jun 12, 2026
9.70
9.78
9.70
9.75
9.30
74,900
Jun 11, 2026
9.75
9.79
9.68
9.73
9.28
125,500
Jun 10, 2026
9.70
9.80
9.70
9.71
9.26
89,300
Jun 9, 2026
9.54
9.75
9.54
9.72
9.27
164,800
Jun 8, 2026
9.64
9.68
9.55
9.58
9.14
67,800
Jun 5, 2026
9.53
9.67
9.53
9.60
9.16
88,000
Jun 4, 2026
9.40
9.59
9.40
9.57
9.13
45,900
Jun 3, 2026
9.54
9.57
9.43
9.43
9.00
83,900
Jun 2, 2026
9.50
9.58
9.50
9.54
9.10
37,600
Jun 1, 2026
9.60
9.60
9.52
9.52
9.08
75,800
May 29, 2026
9.64
9.67
9.61
9.63
9.18
55,500
May 28, 2026
9.65
9.66
9.60
9.65
9.20
54,400
May 27, 2026
9.60
9.68
9.60
9.64
9.20
54,200
May 26, 2026
9.52
9.60
9.50
9.60
9.16
81,200
May 22, 2026
9.54
9.58
9.48
9.54
9.10
47,300
May 21, 2026
9.45
9.56
9.44
9.55
9.11
63,700
May 20, 2026
9.40
9.50
9.36
9.48
9.05
68,100
May 19, 2026
0.086
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
9.40
9.40
9.30
9.38
8.95
52,900
May 18, 2026
9.43
9.53
9.40
9.49
8.97
85,100
May 15, 2026
9.49
9.49
9.39
9.41
8.90
63,200
May 14, 2026
9.52
9.62
9.52
9.54
9.02
83,700
May 13, 2026
9.56
9.56
9.50
9.52
9.00
49,400
May 12, 2026
9.59
9.59
9.51
9.55
9.03
41,300
May 11, 2026
9.68
9.70
9.56
9.56
9.04
41,900
May 8, 2026
9.67
9.71
9.64
9.68
9.15
51,900
May 7, 2026
9.52
9.71
9.52
9.65
9.12
66,100
May 6, 2026
9.61
9.67
9.60
9.65
9.12
78,400
May 5, 2026
9.55
9.62
9.52
9.56
9.04
55,400
May 4, 2026
9.51
9.58
9.46
9.47
8.95
89,800
May 1, 2026
9.61
9.61
9.50
9.60
9.08
62,500
Apr 30, 2026
9.44
9.56
9.44
9.54
9.02
38,200
Apr 29, 2026
9.56
9.56
9.41
9.45
8.93
60,800
Apr 28, 2026
9.65
9.65
9.52
9.57
9.05
57,300
Apr 27, 2026
9.54
9.60
9.53
9.55
9.03
62,700
Apr 24, 2026
9.42
9.54
9.42
9.52
9.00
63,800
Apr 23, 2026
9.49
9.52
9.43
9.45
8.93
95,600
Apr 22, 2026
9.59
9.59
9.47
9.49
8.97
90,100
Apr 21, 2026
0.086
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 21, 2026
9.67
9.67
9.51
9.52
9.00
76,100
Apr 20, 2026
9.65
9.71
9.62
9.71
9.10
158,800
Apr 17, 2026
9.50
9.70
9.50
9.70
9.09
97,500
Apr 16, 2026
9.58
9.59
9.51
9.54
8.94
37,100
Apr 15, 2026
9.54
9.59
9.47
9.59
8.99
55,300
Apr 14, 2026
9.43
9.54
9.43
9.54
8.94
79,000
Apr 13, 2026
9.32
9.43
9.31
9.43
8.84
61,800
Apr 10, 2026
9.36
9.41
9.34
9.39
8.80
96,100
Apr 9, 2026
9.24
9.40
9.21
9.37
8.78
67,100
Apr 8, 2026
9.19
9.28
9.19
9.28
8.70
115,100
Apr 7, 2026
9.06
9.11
9.04
9.10
8.53
53,600
Apr 6, 2026
9.15
9.15
9.03
9.08
8.51
54,300
Apr 2, 2026
9.05
9.07
8.90
9.07
8.50
51,000
Apr 1, 2026
9.04
9.04
8.97
8.99
8.42
51,000
Mar 31, 2026
8.94
9.01
8.91
8.99
8.42
47,700
Mar 30, 2026
8.89
8.95
8.83
8.89
8.33
48,200
Mar 27, 2026
8.96
8.97
8.75
8.77
8.22
85,600
Mar 26, 2026
8.90
9.02
8.90
8.94
8.37
58,700
Mar 25, 2026
8.97
9.03
8.95
8.98
8.42
50,400
Mar 24, 2026
8.98
9.05
8.95
8.95
8.39
48,200
Mar 23, 2026
9.00
9.09
8.93
8.98
8.42
108,300
Mar 20, 2026
9.17
9.17
8.84
8.88
8.32
244,300
Mar 19, 2026
9.15
9.22
9.12
9.18
8.60
140,400
Mar 18, 2026
9.21
9.28
9.17
9.17
8.59
112,900
Mar 17, 2026
0.086
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
9.24
9.38
9.24
9.26
8.68
43,900
Mar 16, 2026
9.23
9.37
9.23
9.30
8.63
61,200
Mar 13, 2026
9.30
9.35
9.18
9.19
8.53
91,200
Mar 12, 2026
9.30
9.36
9.26
9.26
8.60
59,600
Mar 11, 2026
9.41
9.49
9.33
9.35
8.68
118,000
Mar 10, 2026
9.44
9.53
9.40
9.45
8.78
108,300
Mar 9, 2026
9.36
9.47
9.20
9.44
8.76
159,500
Mar 6, 2026
9.50
9.50
9.42
9.48
8.80
69,500
Mar 5, 2026
9.61
9.62
9.55
9.58
8.90
42,100
Mar 4, 2026
9.64
9.67
9.55
9.64
8.95
44,300
Mar 3, 2026
9.53
9.62
9.43
9.60
8.91
69,600
Mar 2, 2026
9.50
9.70
9.46
9.67
8.98
77,800
Feb 27, 2026
9.63
9.67
9.57
9.61
8.92
57,900
Feb 26, 2026
9.59
9.67
9.58
9.67
8.98
44,900
Feb 25, 2026
9.56
9.56
9.46
9.56
8.88
65,000
Feb 24, 2026
9.50
9.54
9.45
9.54
8.86
65,900
Feb 23, 2026
9.57
9.64
9.49
9.50
8.82
59,600
Feb 20, 2026
9.56
9.60
9.51
9.60
8.91
33,300
Feb 19, 2026
9.53
9.59
9.51
9.54
8.86
42,600
Feb 18, 2026
9.61
9.62
9.52
9.53
8.85
74,100
Feb 17, 2026
0.086
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
9.62
9.73
9.49
9.61
8.93
56,700
Feb 13, 2026
9.60
9.74
9.58
9.69
8.91
66,500
Feb 12, 2026
9.71
9.74
9.53
9.60
8.83
41,900
Feb 11, 2026
9.70
9.71
9.63
9.63
8.86
41,900
Feb 10, 2026
9.62
9.72
9.61
9.70
8.93
80,900
Feb 9, 2026
9.67
9.69
9.51
9.60
8.84
83,700
Feb 6, 2026
9.65
9.70
9.62
9.65
8.88
58,300
Feb 5, 2026
9.64
9.65
9.56
9.62
8.85
47,300
Feb 4, 2026
9.56
9.66
9.53
9.64
8.87
100,000
Feb 3, 2026
9.50
9.60
9.43
9.53
8.77
62,200
Feb 2, 2026
9.50
9.58
9.47
9.47
8.71
63,700
Jan 30, 2026
9.58
9.58
9.41
9.49
8.73
56,100
Jan 29, 2026
9.57
9.61
9.52
9.60
8.84
44,500
Jan 28, 2026
9.64
9.69
9.50
9.54
8.78
70,800
Jan 27, 2026
9.58
9.65
9.57
9.63
8.86
53,900
Jan 26, 2026
9.68
9.68
9.55
9.60
8.84
118,700
Jan 23, 2026
9.69
9.70
9.61
9.67
8.90
59,400
Jan 22, 2026
9.75
9.80
9.67
9.69
8.92
129,000
Jan 21, 2026
0.086
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 21, 2026
9.69
9.73
9.61
9.71
8.94
96,900
Jan 20, 2026
9.75
9.84
9.69
9.75
8.89
81,400
Jan 16, 2026
9.79
9.89
9.76
9.88
9.01
79,100
Jan 15, 2026
9.71
9.82
9.68
9.81
8.95
86,900
Jan 14, 2026
9.58
9.71
9.56
9.71
8.86
64,700
Jan 13, 2026
9.65
9.67
9.54
9.61
8.77
82,800
Jan 12, 2026
9.60
9.64
9.53
9.61
8.76
71,800
Jan 9, 2026
9.58
9.64
9.55
9.60
8.76
56,600
Jan 8, 2026
9.39
9.57
9.38
9.53
8.70
121,900
Jan 7, 2026
9.46
9.46
9.39
9.40
8.58
62,100
Jan 6, 2026
9.35
9.42
9.32
9.41
8.59
62,700
Jan 5, 2026
9.38
9.40
9.30
9.39
8.56
152,400
Jan 2, 2026
9.31
9.40
9.27
9.37
8.54
92,100
Dec 31, 2025
9.34
9.34
9.28
9.29
8.47
80,900
Dec 30, 2025
9.29
9.33
9.26
9.31
8.49
127,000
Dec 29, 2025
9.29
9.29
9.25
9.28
8.46
98,400
Dec 26, 2025
9.27
9.33
9.25
9.29
8.47
136,100
Dec 24, 2025
9.20
9.29
9.15
9.28
8.46
45,500
Dec 23, 2025
9.30
9.31
9.21
9.21
8.40
141,100
Dec 22, 2025
9.33
9.35
9.30
9.31
8.50
119,400
Dec 19, 2025
9.39
9.40
9.33
9.34
8.51
67,300
Dec 18, 2025
9.41
9.42
9.37
9.38
8.56
51,900
Dec 17, 2025
9.36
9.44
9.35
9.39
8.56
107,000
Dec 16, 2025
0.086
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
9.40
9.43
9.31
9.33
8.51
79,600
Dec 15, 2025
9.47
9.47
9.40
9.46
8.55
65,100
Dec 12, 2025
9.45
9.48
9.41
9.44
8.53
120,000
Dec 11, 2025
9.40
9.45
9.38
9.38
8.48
134,300
Dec 10, 2025
9.37
9.43
9.32
9.39
8.49
103,800
Dec 9, 2025
9.31
9.34
9.28
9.30
8.41
92,200
Dec 8, 2025
9.33
9.33
9.27
9.27
8.38
95,100
Dec 5, 2025
9.34
9.39
9.31
9.33
8.43
97,100
Dec 4, 2025
9.39
9.43
9.31
9.31
8.41
90,200
Dec 3, 2025
9.41
9.45
9.39
9.44
8.53
48,100
Dec 2, 2025
9.45
9.45
9.36
9.36
8.46
53,800
Dec 1, 2025
9.45
9.45
9.39
9.41
8.50
51,500
Nov 28, 2025
9.48
9.48
9.43
9.44
8.54
36,700
Nov 26, 2025
9.40
9.50
9.39
9.45
8.54
81,000
Nov 25, 2025
9.24
9.43
9.24
9.38
8.48
59,400
Nov 24, 2025
9.21
9.25
9.20
9.24
8.35
351,900
Nov 21, 2025
9.02
9.24
9.02
9.21
8.32
80,500
Nov 20, 2025
9.21
9.21
9.02
9.02
8.15
103,800
Nov 19, 2025
9.18
9.21
9.10
9.12
8.24
116,300
Nov 18, 2025
0.086
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 18, 2025
9.19
9.19
9.13
9.18
8.30
79,000
Nov 17, 2025
9.33
9.36
9.23
9.23
8.27
65,200
Nov 14, 2025
9.28
9.34
9.26
9.34
8.36
87,400
Nov 13, 2025
9.31
9.40
9.31
9.32
8.35
60,600
Nov 12, 2025
9.45
9.45
9.36
9.36
8.38
65,100
Nov 11, 2025
9.31
9.45
9.31
9.45
8.46
40,800
Nov 10, 2025
9.35
9.37
9.30
9.30
8.33
138,100
Nov 7, 2025
9.20
9.35
9.20
9.34
8.36
69,000
Nov 6, 2025
9.28
9.28
9.18
9.20
8.24
40,200
Nov 5, 2025
9.16
9.26
9.16
9.25
8.28
32,900
Nov 4, 2025
9.17
9.21
9.14
9.18
8.22
49,500
Nov 3, 2025
9.22
9.22
9.10
9.20
8.24
63,700
Oct 31, 2025
9.15
9.21
9.09
9.19
8.23
116,800
