ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Hoya Capital High Dividend Yield ETF (NY: RIET )

10.70 -0.05 (-0.47%)
Official Closing Price Updated: 6:30 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 10.73 10.76 10.66 10.70 47,151 -0.05(-0.47%)
Jul 18, 2024 10.85 10.98 10.74 10.75 37,679 -0.16(-1.47%)
Jul 17, 2024 10.78 10.95 10.78 10.91 116,609 +0.06(+0.55%)
Jul 16, 2024 10.68 10.85 10.67 10.85 87,023 +0.11(+1.02%)
Jul 15, 2024 10.65 10.75 10.61 10.74 70,940 +0.13(+1.23%)
Jul 12, 2024 10.54 10.68 10.54 10.61 62,377 +0.07(+0.66%)
Jul 11, 2024 10.30 10.54 10.30 10.54 105,816 +0.33(+3.23%)
Jul 10, 2024 10.11 10.21 10.11 10.21 158,188 +0.11(+1.09%)
Jul 09, 2024 10.11 10.13 10.04 10.10 125,762 -0.01(-0.10%)
Jul 08, 2024 10.04 10.12 10.04 10.11 52,233 +0.06(+0.60%)
Jul 05, 2024 10.14 10.14 10.00 10.05 62,917 -0.01(-0.10%)
Jul 03, 2024 10.05 10.10 10.05 10.06 34,804 +0.01(+0.10%)
Jul 02, 2024 9.970 10.05 9.940 10.05 38,916 +0.10(+1.01%)
Jul 01, 2024 10.10 10.10 9.925 9.950 77,199 -0.13(-1.29%)
Jun 28, 2024 10.00 10.08 9.990 10.08 36,854 +0.10(+1.00%)
Jun 27, 2024 9.960 9.990 9.920 9.980 56,475 +0.02(+0.20%)
Jun 26, 2024 9.960 9.960 9.920 9.960 42,006 -0.01(-0.15%)
Jun 25, 2024 10.06 10.07 9.960 9.975 32,130 -0.10(-0.94%)
Jun 24, 2024 10.03 10.11 10.03 10.07 70,180 +0.06(+0.56%)
Jun 21, 2024 10.01 10.02 9.995 10.01 56,297 +0.00(+0.03%)
Jun 20, 2024 10.07 10.07 9.980 10.01 62,101 -0.01(-0.10%)
Jun 18, 2024 10.04 10.04 9.980 10.02 94,913 +0.04(+0.40%)
Jun 17, 2024 9.930 9.990 9.905 9.980 25,557 +0.05(+0.50%)
Jun 14, 2024 9.950 9.980 9.910 9.930 44,311 -0.04(-0.45%)
Jun 13, 2024 9.950 9.980 9.910 9.975 86,768 +0.03(+0.25%)
Jun 12, 2024 10.03 10.10 9.926 9.950 89,300 +0.12(+1.22%)
Jun 11, 2024 9.860 9.870 9.829 9.830 63,752 -0.07(-0.74%)
Jun 10, 2024 9.934 9.934 9.825 9.904 74,455 -0.02(-0.20%)
Jun 07, 2024 9.914 9.944 9.884 9.924 28,917 -0.09(-0.94%)
Jun 06, 2024 10.25 10.25 9.998 10.02 54,296 -0.04(-0.44%)
Jun 05, 2024 10.13 10.13 9.993 10.06 32,322 +0.01(+0.10%)
Jun 04, 2024 10.11 10.11 10.04 10.05 28,631 -0.02(-0.20%)
Jun 03, 2024 10.06 10.07 10.02 10.07 36,397 +0.03(+0.30%)
May 31, 2024 9.924 10.04 9.924 10.04 17,453 +0.16(+1.60%)
May 30, 2024 9.765 9.884 9.765 9.884 26,062 +0.18(+1.84%)
May 29, 2024 9.745 9.745 9.673 9.706 46,802 -0.13(-1.31%)
May 28, 2024 9.924 9.983 9.824 9.835 58,074 -0.07(-0.70%)
May 24, 2024 9.924 9.924 9.869 9.904 43,301 +0.05(+0.50%)
May 23, 2024 10.07 10.11 9.845 9.854 85,119 -0.21(-2.07%)
May 22, 2024 10.12 10.16 10.04 10.06 72,099 -0.10(-0.98%)
May 21, 2024 10.23 10.27 10.16 10.16 28,180 -0.02(-0.19%)
May 20, 2024 10.31 10.31 10.18 10.18 123,625 -0.07(-0.68%)
May 17, 2024 10.21 10.26 10.20 10.25 43,415 +0.01(+0.10%)
May 16, 2024 10.32 10.32 10.22 10.24 51,160 -0.02(-0.19%)
May 15, 2024 10.35 10.38 10.26 10.26 23,046 +0.01(+0.10%)
May 14, 2024 10.23 10.27 10.20 10.25 61,459 +0.13(+1.33%)
May 13, 2024 10.15 10.17 10.09 10.12 59,655 +0.05(+0.49%)
May 10, 2024 10.08 10.11 10.02 10.07 61,517 +0.03(+0.29%)
May 09, 2024 9.900 10.05 9.900 10.04 38,348 +0.09(+0.89%)
May 08, 2024 10.01 10.01 9.880 9.949 54,023 -0.06(-0.59%)
May 07, 2024 10.04 10.13 9.979 10.01 84,815 +0.01(+0.10%)
May 06, 2024 9.979 10.04 9.949 9.998 64,936 +0.02(+0.20%)
May 03, 2024 10.14 10.14 9.939 9.979 42,700 +0.00(+0.00%)
May 02, 2024 9.959 9.979 9.851 9.979 31,781 +0.13(+1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.