MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
RIET — Hoya Capital High Dividend Yield ETF
NYSE ArcaHoya Capital High Dividend Yield ETF
$8.38
+0.03(+0.36%)
- O
- 8.37
- H
- 8.44
- L
- 8.36
- V
- 49.73K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$8.38
Period Return-9.6%
Period High$10.12
Period Low$8.35
Avg Daily Volume81.4K
Total Trading Days365
RIET — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $8.37 | $8.44 | $8.36 | $8.38 | +$0.03 | +0.36% | 49,733 | $8.39 | $8.36 $8.44 |
| Oct 5, 2026 | $8.40 | $8.50 | $8.35 | $8.35 | $-0.09 | -1.01% | 137,532 | $8.39 | $8.35 $8.50 |
| Oct 2, 2026 | $8.51 | $8.59 | $8.43 | $8.44 | $-0.02 | -0.18% | 95,828 | $8.49 | $8.43 $8.59 |
| Oct 1, 2026 | $8.52 | $8.52 | $8.36 | $8.45 | $-0.08 | -0.94% | 171,909 | $8.44 | $8.36 $8.52 |
| Sep 30, 2026 | $8.60 | $8.62 | $8.52 | $8.53 | $-0.08 | -0.93% | 70,335 | $8.55 | $8.52 $8.62 |
| Sep 29, 2026 | $8.60 | $8.64 | $8.56 | $8.61 | +$0.01 | +0.14% | 51,224 | $8.60 | $8.56 $8.64 |
| Sep 28, 2026 | $8.66 | $8.71 | $8.55 | $8.60 | $-0.08 | -0.91% | 103,176 | $8.61 | $8.55 $8.71 |
| Sep 25, 2026 | $8.69 | $8.70 | $8.60 | $8.68 | +$0.00 | +0.00% | 108,966 | $8.65 | $8.60 $8.70 |
| Sep 24, 2026 | $8.72 | $8.73 | $8.67 | $8.68 | $-0.05 | -0.61% | 121,768 | $8.70 | $8.67 $8.73 |
| Sep 23, 2026 | $8.91 | $8.99 | $8.73 | $8.73 | $-0.20 | -2.24% | 117,138 | $8.77 | $8.73 $8.99 |
| Sep 22, 2026 | $8.94 | $9.01 | $8.88 | $8.93 | +$0.04 | +0.45% | 67,709 | $8.92 | $8.88 $9.01 |
| Sep 21, 2026 | $8.87 | $8.90 | $8.85 | $8.89 | +$0.08 | +0.91% | 95,343 | $8.88 | $8.85 $8.90 |
| Sep 18, 2026 | $8.85 | $8.89 | $8.81 | $8.81 | $-0.09 | -1.01% | 64,362 | $8.84 | $8.81 $8.89 |
| Sep 17, 2026 | $8.98 | $9.06 | $8.90 | $8.90 | +$0.01 | +0.11% | 145,813 | $8.94 | $8.90 $9.06 |
| Sep 16, 2026 | $8.98 | $9.02 | $8.82 | $8.89 | $-0.05 | -0.56% | 140,868 | $8.95 | $8.82 $9.02 |
| Sep 15, 2026 | $8.98 | $9.04 | $8.94 | $8.94 | $-0.17 | -1.81% | 158,584 | $8.99 | $8.94 $9.04 |
| Sep 14, 2026 | $9.11 | $9.20 | $9.05 | $9.11 | $-0.01 | -0.05% | 96,796 | $9.10 | $9.05 $9.20 |
| Sep 11, 2026 | $9.21 | $9.21 | $9.10 | $9.11 | +$0.01 | +0.11% | 44,356 | $9.13 | $9.10 $9.21 |
| Sep 10, 2026 | $9.23 | $9.35 | $9.10 | $9.10 | $-0.14 | -1.46% | 131,610 | $9.15 | $9.10 $9.35 |
| Sep 9, 2026 | $9.32 | $9.32 | $9.22 | $9.24 | $-0.07 | -0.70% | 102,081 | $9.24 | $9.22 $9.32 |
| Sep 8, 2026 | $9.35 | $9.38 | $9.30 | $9.30 | $-0.06 | -0.64% | 67,105 | $9.33 | $9.30 $9.38 |
| Sep 4, 2026 | $9.31 | $9.42 | $9.31 | $9.36 | +$0.01 | +0.11% | 46,819 | $9.37 | $9.31 $9.42 |
| Sep 3, 2026 | $9.35 | $9.42 | $9.32 | $9.35 | +$0.01 | +0.11% | 57,483 | $9.37 | $9.32 $9.42 |
| Sep 2, 2026 | $9.30 | $9.38 | $9.26 | $9.34 | +$0.05 | +0.48% | 135,485 | $9.33 | $9.26 $9.38 |
| Sep 1, 2026 | $9.31 | $9.37 | $9.29 | $9.30 | $-0.06 | -0.59% | 125,115 | $9.32 | $9.29 $9.37 |
| Aug 31, 2026 | $9.42 | $9.42 | $9.33 | $9.35 | $-0.07 | -0.74% | 95,514 | $9.37 | $9.33 $9.42 |
| Aug 28, 2026 | $9.42 | $9.47 | $9.42 | $9.42 | $-0.02 | -0.21% | 64,204 | $9.43 | $9.42 $9.47 |
| Aug 27, 2026 | $9.48 | $9.54 | $9.42 | $9.44 | +$0.00 | +0.00% | 48,251 | $9.44 | $9.42 $9.54 |
| Aug 26, 2026 | $9.50 | $9.52 | $9.44 | $9.44 | $-0.10 | -1.05% | 58,135 | $9.48 | $9.44 $9.52 |
| Aug 25, 2026 | $9.52 | $9.54 | $9.50 | $9.54 | +$0.02 | +0.16% | 65,638 | $9.52 | $9.50 $9.54 |