Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hoya Capital High Dividend Yield ETF (NY: RIET )

9.940 -0.210 (-2.07%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 8.834 8.834 8.700 8.752 25,888 +0.01(+0.09%)
May 30, 2023 8.788 8.788 8.679 8.744 64,624 +0.12(+1.36%)
May 26, 2023 8.479 8.661 8.479 8.627 54,954 +0.15(+1.75%)
May 25, 2023 8.688 8.688 8.451 8.479 92,225 -0.14(-1.64%)
May 24, 2023 8.898 8.925 8.620 8.620 123,638 -0.24(-2.73%)
May 23, 2023 8.825 8.962 8.806 8.861 206,192 +0.10(+1.14%)
May 22, 2023 8.633 8.788 8.633 8.761 81,241 +0.07(+0.78%)
May 19, 2023 8.834 8.834 8.661 8.693 11,661 -0.04(-0.51%)
May 18, 2023 8.706 8.743 8.679 8.738 23,722 +0.04(+0.51%)
May 17, 2023 8.551 8.706 8.524 8.693 25,150 +0.16(+1.93%)
May 16, 2023 8.752 8.752 8.524 8.529 21,389 -0.15(-1.68%)
May 15, 2023 8.792 8.792 8.650 8.674 28,504 +0.02(+0.27%)
May 12, 2023 8.668 8.710 8.611 8.651 21,841 -0.04(-0.47%)
May 11, 2023 8.674 8.719 8.638 8.692 8,345 -0.05(-0.63%)
May 10, 2023 8.746 8.792 8.661 8.746 17,395 +0.03(+0.31%)
May 09, 2023 8.801 8.801 8.629 8.719 16,310 -0.08(-0.87%)
May 08, 2023 8.855 8.873 8.737 8.796 20,012 -0.03(-0.36%)
May 05, 2023 8.683 8.828 8.683 8.828 13,151 +0.15(+1.77%)
May 04, 2023 8.728 8.728 8.557 8.674 18,371 -0.06(-0.67%)
May 03, 2023 8.773 8.882 8.728 8.733 22,512 -0.00(-0.05%)
May 02, 2023 8.963 8.963 8.611 8.737 27,170 -0.20(-2.26%)
May 01, 2023 9.081 9.090 8.918 8.939 26,193 -0.11(-1.16%)
Apr 28, 2023 8.999 9.072 8.972 9.045 22,191 +0.11(+1.23%)
Apr 27, 2023 8.773 8.945 8.773 8.934 9,522 +0.18(+2.10%)
Apr 26, 2023 8.855 8.864 8.733 8.750 21,251 -0.05(-0.57%)
Apr 25, 2023 8.900 8.900 8.792 8.801 8,998 -0.14(-1.62%)
Apr 24, 2023 8.981 8.981 8.891 8.945 28,401 -0.06(-0.70%)
Apr 21, 2023 9.090 9.090 8.938 9.008 21,365 +0.01(+0.09%)
Apr 20, 2023 9.162 9.162 8.981 9.000 17,409 -0.11(-1.18%)
Apr 19, 2023 8.981 9.117 8.934 9.108 32,228 +0.12(+1.37%)
Apr 18, 2023 9.216 9.216 8.963 8.985 24,957 -0.15(-1.59%)
Apr 17, 2023 9.040 9.130 8.951 9.130 25,928 +0.18(+2.00%)
Apr 14, 2023 9.103 9.121 8.888 8.951 19,366 -0.07(-0.80%)
Apr 13, 2023 8.933 9.049 8.933 9.023 24,582 -0.02(-0.19%)
Apr 12, 2023 9.255 9.255 9.031 9.040 25,198 -0.06(-0.69%)
Apr 11, 2023 9.076 9.134 9.040 9.103 29,353 +0.03(+0.30%)
Apr 10, 2023 9.139 9.139 8.915 9.076 21,826 -0.04(-0.49%)
Apr 06, 2023 9.112 9.121 9.072 9.121 7,698 +0.04(+0.39%)
Apr 05, 2023 9.094 9.103 9.022 9.085 15,161 +0.03(+0.29%)
Apr 04, 2023 9.076 9.121 8.996 9.059 16,863 -0.04(-0.42%)
Apr 03, 2023 9.291 9.291 9.049 9.097 41,203 -0.10(-1.13%)
Mar 31, 2023 9.067 9.202 9.040 9.202 14,781 +0.21(+2.29%)
Mar 30, 2023 9.067 9.067 8.924 8.996 10,575 +0.08(+0.90%)
Mar 29, 2023 8.754 8.915 8.754 8.915 19,406 +0.18(+2.05%)
Mar 28, 2023 8.664 8.763 8.664 8.736 7,551 -0.01(-0.10%)
Mar 27, 2023 8.700 8.789 8.700 8.745 21,890 +0.11(+1.32%)
Mar 24, 2023 8.297 8.640 8.297 8.631 23,594 +0.17(+2.04%)
Mar 23, 2023 8.682 8.754 8.431 8.458 48,919 -0.16(-1.86%)
Mar 22, 2023 8.870 8.870 8.618 8.618 40,676 -0.30(-3.40%)
Mar 21, 2023 8.946 8.996 8.888 8.922 54,543 +0.11(+1.24%)
Mar 20, 2023 8.879 8.897 8.791 8.812 38,636 +0.08(+0.97%)
Mar 17, 2023 9.058 9.058 8.727 8.727 43,081 -0.28(-3.13%)
Mar 16, 2023 9.058 9.058 8.789 9.009 41,300 -0.01(-0.13%)
Mar 15, 2023 9.094 9.094 8.888 9.020 31,347 -0.19(-2.07%)
Mar 14, 2023 9.273 9.403 9.146 9.211 17,007 +0.10(+1.14%)
Mar 13, 2023 8.992 9.196 8.929 9.107 45,796 -0.06(-0.70%)
Mar 10, 2023 9.507 9.542 9.109 9.171 82,147 -0.35(-3.69%)
Mar 09, 2023 9.769 9.773 9.516 9.523 42,710 -0.26(-2.69%)
Mar 08, 2023 9.871 9.871 9.729 9.786 8,336 -0.04(-0.37%)
Mar 07, 2023 10.00 9.987 9.787 9.822 46,407 -0.18(-1.76%)
Mar 06, 2023 10.09 10.09 9.969 9.998 26,469 -0.02(-0.18%)
Mar 03, 2023 9.907 10.04 9.907 10.02 14,682 +0.09(+0.94%)
Mar 02, 2023 9.951 9.951 9.836 9.923 15,762 +0.03(+0.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.