Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

10.01 +0.03 (+0.28%)
Streaming Delayed Price Updated: 12:37 PM EDT, Jun 18, 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 (%)
Feb 29, 2024 9.746 9.844 9.746 9.795 28,786 +0.12(+1.21%)
Feb 28, 2024 9.737 9.737 9.629 9.678 38,650 -0.01(-0.15%)
Feb 27, 2024 9.698 9.707 9.659 9.693 30,394 +0.04(+0.45%)
Feb 26, 2024 9.795 9.795 9.628 9.649 42,378 -0.10(-1.00%)
Feb 23, 2024 9.737 9.815 9.707 9.746 26,362 -0.01(-0.07%)
Feb 22, 2024 9.795 9.795 9.727 9.754 24,900 -0.00(-0.00%)
Feb 21, 2024 9.707 9.756 9.688 9.754 31,281 +0.07(+0.73%)
Feb 20, 2024 9.727 9.815 9.670 9.683 59,087 -0.11(-1.14%)
Feb 16, 2024 9.854 9.854 9.693 9.795 48,808 -0.06(-0.59%)
Feb 15, 2024 9.678 9.854 9.630 9.854 39,935 +0.29(+3.06%)
Feb 14, 2024 9.688 9.688 9.503 9.561 25,131 +0.09(+0.93%)
Feb 13, 2024 9.688 9.688 9.401 9.474 93,372 -0.33(-3.41%)
Feb 12, 2024 9.693 9.829 9.693 9.808 77,546 +0.12(+1.29%)
Feb 09, 2024 9.645 9.684 9.573 9.684 63,867 +0.07(+0.70%)
Feb 08, 2024 9.606 9.664 9.558 9.616 35,052 +0.05(+0.51%)
Feb 07, 2024 9.838 9.838 9.548 9.568 72,996 -0.15(-1.50%)
Feb 06, 2024 9.664 9.771 9.664 9.713 21,788 +0.05(+0.50%)
Feb 05, 2024 9.742 9.761 9.606 9.664 61,004 -0.20(-2.06%)
Feb 02, 2024 10.02 10.02 9.790 9.867 31,227 -0.17(-1.73%)
Feb 01, 2024 10.01 10.04 9.785 10.04 42,727 +0.13(+1.27%)
Jan 31, 2024 10.16 10.16 9.916 9.916 120,349 -0.26(-2.56%)
Jan 30, 2024 10.29 10.29 10.18 10.18 33,118 -0.14(-1.40%)
Jan 29, 2024 10.24 10.35 10.21 10.32 77,208 +0.05(+0.47%)
Jan 26, 2024 10.26 10.33 10.25 10.27 64,851 +0.02(+0.19%)
Jan 25, 2024 10.22 10.29 10.17 10.25 9,249 +0.15(+1.53%)
Jan 24, 2024 10.30 10.30 10.10 10.10 26,818 -0.09(-0.85%)
Jan 23, 2024 10.26 10.29 10.15 10.19 84,190 -0.07(-0.66%)
Jan 22, 2024 10.22 10.32 10.18 10.25 29,137 +0.07(+0.66%)
Jan 19, 2024 10.15 10.19 10.01 10.19 85,270 +0.12(+1.15%)
Jan 18, 2024 10.22 10.22 9.964 10.07 32,133 -0.04(-0.38%)
Jan 17, 2024 10.34 10.34 10.01 10.11 189,498 -0.19(-1.80%)
Jan 16, 2024 10.52 10.38 10.25 10.29 50,958 -0.11(-1.04%)
Jan 12, 2024 10.53 10.55 10.38 10.40 42,054 +0.03(+0.28%)
Jan 11, 2024 10.47 10.47 10.31 10.37 42,362 -0.15(-1.46%)
Jan 10, 2024 10.48 10.54 10.41 10.53 28,701 +0.06(+0.55%)
Jan 09, 2024 10.44 10.50 10.41 10.47 36,814 -0.04(-0.36%)
Jan 08, 2024 10.33 10.54 10.33 10.51 48,286 +0.15(+1.48%)
Jan 05, 2024 10.28 10.45 10.28 10.35 34,162 -0.03(-0.28%)
Jan 04, 2024 10.45 10.45 10.35 10.38 54,262 +0.01(+0.09%)
Jan 03, 2024 10.57 10.58 10.34 10.37 55,992 -0.23(-2.17%)
Jan 02, 2024 10.55 10.66 10.45 10.60 62,292 +0.06(+0.55%)
Dec 29, 2023 10.66 10.70 10.55 10.55 67,308 -0.19(-1.79%)
Dec 28, 2023 10.69 10.74 10.67 10.74 22,283 +0.05(+0.45%)
Dec 27, 2023 10.74 10.75 10.68 10.69 49,626 -0.02(-0.18%)
Dec 26, 2023 10.64 10.71 10.55 10.71 25,427 +0.14(+1.36%)
Dec 22, 2023 10.64 10.65 10.54 10.57 25,312 +0.01(+0.11%)
Dec 21, 2023 10.50 10.57 10.47 10.55 30,914 +0.10(+0.99%)
Dec 20, 2023 10.57 10.68 10.45 10.45 62,941 -0.08(-0.73%)
Dec 19, 2023 10.48 10.55 10.37 10.53 37,356 +0.14(+1.38%)
Dec 18, 2023 10.56 10.56 10.36 10.38 38,156 -0.09(-0.82%)
Dec 15, 2023 10.72 10.72 10.42 10.47 32,198 -0.14(-1.35%)
Dec 14, 2023 10.35 10.70 10.35 10.61 89,744 +0.31(+2.98%)
Dec 13, 2023 9.990 10.33 9.875 10.31 52,358 +0.40(+4.07%)
Dec 12, 2023 9.923 9.942 9.856 9.904 28,183 -0.02(-0.24%)
Dec 11, 2023 9.965 9.965 9.884 9.927 49,337 +0.00(+0.00%)
Dec 08, 2023 9.956 9.956 9.851 9.927 32,149 +0.01(+0.10%)
Dec 07, 2023 9.775 9.918 9.773 9.918 110,320 +0.12(+1.26%)
Dec 06, 2023 9.946 10.02 9.794 9.794 25,730 -0.08(-0.77%)
Dec 05, 2023 9.975 9.975 9.842 9.870 42,435 -0.10(-1.05%)
Dec 04, 2023 9.880 9.975 9.842 9.975 65,976 +0.10(+0.96%)
Dec 01, 2023 9.556 9.880 9.537 9.880 56,774 +0.32(+3.38%)
Nov 30, 2023 9.566 9.566 9.499 9.556 48,682 +0.04(+0.40%)
Nov 29, 2023 9.499 9.621 9.499 9.518 37,650 +0.13(+1.42%)
Nov 28, 2023 9.319 9.395 9.242 9.385 47,389 +0.09(+0.92%)
Nov 27, 2023 9.328 9.366 9.233 9.300 61,414 +0.01(+0.10%)
Nov 24, 2023 9.319 9.319 9.238 9.290 19,992 +0.02(+0.21%)
Nov 22, 2023 9.395 9.395 9.238 9.271 52,358 +0.02(+0.20%)
Nov 21, 2023 9.347 9.347 9.233 9.252 132,820 -0.08(-0.87%)
Nov 20, 2023 9.347 9.347 9.233 9.333 92,702 +0.06(+0.67%)
Nov 17, 2023 9.262 9.338 9.242 9.271 47,048 +0.02(+0.21%)
Nov 16, 2023 9.471 9.471 9.246 9.252 35,553 -0.15(-1.62%)
Nov 15, 2023 9.319 9.461 9.319 9.404 44,183 +0.10(+1.02%)
Nov 14, 2023 9.014 9.357 9.014 9.309 32,908 +0.50(+5.72%)
Nov 13, 2023 8.885 8.885 8.734 8.806 62,394 -0.07(-0.78%)
Nov 10, 2023 8.866 8.904 8.781 8.875 15,256 +0.06(+0.65%)
Nov 09, 2023 9.045 9.045 8.799 8.818 33,154 -0.15(-1.66%)
Nov 08, 2023 8.970 8.988 8.951 8.967 12,480 -0.02(-0.24%)
Nov 07, 2023 9.036 9.036 8.960 8.988 43,662 -0.06(-0.62%)
Nov 06, 2023 9.205 9.205 9.026 9.045 21,650 -0.14(-1.54%)
Nov 03, 2023 9.177 9.281 9.158 9.186 41,753 +0.24(+2.74%)
Nov 02, 2023 8.715 8.970 8.715 8.941 28,483 +0.34(+3.94%)
Nov 01, 2023 8.480 8.602 8.439 8.602 32,343 +0.12(+1.44%)
Oct 31, 2023 8.451 8.508 8.433 8.480 16,849 +0.10(+1.24%)
Oct 30, 2023 8.348 8.395 8.295 8.376 47,336 +0.08(+1.02%)
Oct 27, 2023 8.423 8.423 8.263 8.291 38,745 -0.10(-1.23%)
Oct 26, 2023 8.385 8.458 8.348 8.395 24,379 +0.09(+1.13%)
Oct 25, 2023 8.480 8.608 8.291 8.301 40,542 -0.18(-2.10%)
Oct 24, 2023 8.451 8.536 8.433 8.479 23,675 +0.08(+1.00%)
Oct 23, 2023 8.480 8.506 8.376 8.395 49,462 -0.10(-1.22%)
Oct 20, 2023 8.574 8.640 8.499 8.499 54,884 -0.09(-1.10%)
Oct 19, 2023 8.828 8.828 8.574 8.593 29,994 -0.22(-2.46%)
Oct 18, 2023 8.951 8.951 8.809 8.809 13,223 -0.24(-2.60%)
Oct 17, 2023 8.998 9.083 8.998 9.045 10,144 +0.04(+0.48%)
Oct 16, 2023 8.918 9.002 8.885 9.002 14,589 +0.17(+1.90%)
Oct 13, 2023 8.993 8.993 8.834 8.834 11,224 -0.14(-1.51%)
Oct 12, 2023 8.983 9.008 8.918 8.969 13,104 -0.12(-1.35%)
Oct 11, 2023 9.021 9.103 9.002 9.092 58,248 +0.14(+1.58%)
Oct 10, 2023 8.923 9.011 8.923 8.951 21,477 +0.04(+0.49%)
Oct 09, 2023 8.759 8.926 8.731 8.907 27,372 +0.14(+1.57%)
Oct 06, 2023 8.685 8.853 8.638 8.769 35,707 -0.03(-0.32%)
Oct 05, 2023 8.731 8.797 8.703 8.797 43,036 +0.09(+0.98%)
Oct 04, 2023 8.778 8.787 8.573 8.712 35,352 +0.04(+0.43%)
Oct 03, 2023 8.918 8.918 8.638 8.674 54,531 -0.25(-2.83%)
Oct 02, 2023 9.198 9.198 8.890 8.926 54,730 -0.23(-2.56%)
Sep 29, 2023 9.170 9.252 9.113 9.161 18,351 +0.06(+0.63%)
Sep 28, 2023 9.030 9.113 9.002 9.104 13,023 +0.12(+1.34%)
Sep 27, 2023 9.180 9.180 8.955 8.983 30,728 -0.06(-0.62%)
Sep 26, 2023 9.198 9.198 9.031 9.039 23,561 -0.18(-1.92%)
Sep 25, 2023 9.264 9.239 9.217 9.217 29,527 -0.07(-0.71%)
Sep 22, 2023 9.404 9.404 9.259 9.282 49,967 -0.02(-0.20%)
Sep 21, 2023 9.637 9.637 9.296 9.301 40,021 -0.35(-3.63%)
Sep 20, 2023 9.777 9.805 9.651 9.651 10,378 -0.04(-0.42%)
Sep 19, 2023 9.665 9.740 9.665 9.692 17,853 +0.01(+0.13%)
Sep 18, 2023 9.740 9.787 9.679 9.679 21,598 -0.11(-1.17%)
Sep 15, 2023 9.796 9.796 9.738 9.794 15,786 +0.00(+0.00%)
Sep 14, 2023 9.712 9.815 9.684 9.794 29,096 +0.19(+2.02%)
Sep 13, 2023 9.730 9.730 9.592 9.600 11,274 -0.09(-0.90%)
Sep 12, 2023 9.740 9.759 9.688 9.688 33,103 -0.05(-0.48%)
Sep 11, 2023 9.846 9.846 9.661 9.735 36,512 +0.01(+0.10%)
Sep 08, 2023 9.656 9.735 9.656 9.725 9,426 +0.03(+0.29%)
Sep 07, 2023 9.605 9.744 9.605 9.698 49,738 +0.02(+0.18%)
Sep 06, 2023 9.679 9.762 9.642 9.680 9,889 -0.05(-0.56%)
Sep 05, 2023 9.911 9.911 9.725 9.735 30,435 -0.14(-1.41%)
Sep 01, 2023 9.864 9.938 9.850 9.874 36,734 +0.04(+0.41%)
Aug 31, 2023 9.857 9.883 9.818 9.833 38,046 +0.01(+0.06%)
Aug 30, 2023 9.782 9.855 9.772 9.827 28,141 +0.03(+0.31%)
Aug 29, 2023 9.651 9.800 9.596 9.797 41,755 +0.15(+1.56%)
Aug 28, 2023 9.605 9.670 9.475 9.647 31,146 +0.19(+2.01%)
Aug 25, 2023 9.475 9.559 9.438 9.456 22,853 -0.01(-0.13%)
Aug 24, 2023 9.540 9.614 9.466 9.469 31,496 -0.01(-0.12%)
Aug 23, 2023 9.336 9.494 9.314 9.480 30,008 +0.19(+2.02%)
Aug 22, 2023 9.420 9.420 9.281 9.292 40,739 -0.01(-0.13%)
Aug 21, 2023 9.420 9.420 9.235 9.304 54,021 -0.04(-0.39%)
Aug 18, 2023 9.235 9.364 9.207 9.341 24,434 +0.01(+0.15%)
Aug 17, 2023 9.448 9.494 9.327 9.327 33,195 -0.11(-1.15%)
Aug 16, 2023 9.559 9.559 9.429 9.436 15,092 -0.07(-0.75%)
Aug 15, 2023 9.568 9.614 9.494 9.508 51,460 -0.17(-1.72%)
Aug 14, 2023 9.784 9.784 9.661 9.674 34,473 -0.11(-1.13%)
Aug 11, 2023 9.738 9.810 9.738 9.784 31,005 -0.01(-0.07%)
Aug 10, 2023 9.913 9.950 9.784 9.791 21,422 -0.04(-0.40%)
Aug 09, 2023 9.895 9.895 9.812 9.830 22,274 -0.06(-0.65%)
Aug 08, 2023 9.959 9.959 9.789 9.895 14,172 -0.07(-0.69%)
Aug 07, 2023 9.876 9.977 9.830 9.963 23,403 +0.13(+1.31%)
Aug 04, 2023 9.729 9.913 9.720 9.835 33,569 +0.06(+0.60%)
Aug 03, 2023 9.876 9.876 9.674 9.776 14,905 -0.10(-1.02%)
Aug 02, 2023 9.931 9.931 9.803 9.876 21,285 -0.08(-0.82%)
Aug 01, 2023 9.968 10.04 9.904 9.958 21,203 -0.10(-1.00%)
Jul 31, 2023 10.07 10.14 10.02 10.06 37,961 -0.01(-0.10%)
Jul 28, 2023 9.931 10.09 9.931 10.07 20,906 +0.08(+0.82%)
Jul 27, 2023 10.14 10.21 9.968 9.986 42,635 -0.17(-1.63%)
Jul 26, 2023 10.01 10.16 10.01 10.15 22,756 +0.12(+1.19%)
Jul 25, 2023 10.02 10.11 10.02 10.03 35,606 -0.06(-0.64%)
Jul 24, 2023 9.968 10.12 9.959 10.10 48,575 +0.12(+1.24%)
Jul 21, 2023 10.04 10.06 9.973 9.973 27,107 -0.06(-0.58%)
Jul 20, 2023 10.21 10.21 9.977 10.03 53,493 -0.08(-0.83%)
Jul 19, 2023 9.931 10.13 9.931 10.12 36,318 +0.17(+1.76%)
Jul 18, 2023 9.830 9.968 9.830 9.940 37,095 +0.12(+1.17%)
Jul 17, 2023 9.843 9.852 9.770 9.825 24,851 -0.03(-0.28%)
Jul 14, 2023 10.01 10.01 9.798 9.852 22,383 -0.05(-0.46%)
Jul 13, 2023 9.807 9.907 9.807 9.898 40,027 +0.07(+0.74%)
Jul 12, 2023 10.01 10.01 9.816 9.825 42,381 +0.02(+0.19%)
Jul 11, 2023 9.725 9.814 9.684 9.807 35,974 +0.14(+1.41%)
Jul 10, 2023 9.643 9.670 9.541 9.670 45,409 +0.09(+0.95%)
Jul 07, 2023 9.543 9.661 9.470 9.579 19,504 +0.13(+1.42%)
Jul 06, 2023 9.625 9.625 9.315 9.445 53,541 -0.15(-1.59%)
Jul 05, 2023 9.670 9.688 9.534 9.597 24,832 -0.06(-0.66%)
Jul 03, 2023 9.497 9.661 9.497 9.661 16,342 +0.13(+1.34%)
Jun 30, 2023 9.543 9.602 9.479 9.534 21,940 -0.01(-0.10%)
Jun 29, 2023 9.488 9.543 9.426 9.543 16,730 +0.12(+1.26%)
Jun 28, 2023 9.479 9.479 9.342 9.424 19,653 -0.01(-0.10%)
Jun 27, 2023 9.369 9.434 9.265 9.434 25,318 +0.15(+1.59%)
Jun 26, 2023 8.987 9.333 8.987 9.286 12,427 +0.26(+2.92%)
Jun 23, 2023 9.142 9.142 8.987 9.023 26,574 -0.17(-1.82%)
Jun 22, 2023 9.215 9.224 9.142 9.190 13,307 -0.15(-1.63%)
Jun 21, 2023 9.406 9.406 9.259 9.342 17,879 -0.03(-0.37%)
Jun 20, 2023 9.379 9.415 9.314 9.377 40,029 -0.07(-0.79%)
Jun 16, 2023 9.579 9.579 9.397 9.451 26,663 -0.02(-0.19%)
Jun 15, 2023 9.433 9.470 9.351 9.470 18,043 +0.75(+8.63%)
May 08, 2023 8.776 8.794 8.659 8.717 20,192 -0.03(-0.36%)
May 05, 2023 8.606 8.749 8.606 8.749 13,269 +0.15(+1.77%)
May 04, 2023 8.650 8.650 8.480 8.597 18,537 -0.06(-0.67%)
May 03, 2023 8.695 8.803 8.650 8.655 22,715 -0.00(-0.05%)
May 02, 2023 8.883 8.883 8.534 8.659 27,415 -0.20(-2.26%)
May 01, 2023 9.000 9.009 8.838 8.860 26,429 -0.10(-1.16%)
Apr 28, 2023 8.919 8.991 8.892 8.964 22,391 +0.11(+1.23%)
Apr 27, 2023 8.695 8.865 8.695 8.854 9,608 +0.18(+2.10%)
Apr 26, 2023 8.776 8.785 8.655 8.672 21,443 -0.05(-0.57%)
Apr 25, 2023 8.821 8.821 8.713 8.722 9,079 -0.14(-1.62%)
Apr 24, 2023 8.901 8.901 8.812 8.866 28,657 -0.06(-0.70%)
Apr 21, 2023 9.009 9.009 8.858 8.928 21,558 +0.01(+0.09%)
Apr 20, 2023 9.080 9.080 8.901 8.920 17,565 -0.11(-1.18%)
Apr 19, 2023 8.901 9.035 8.855 9.026 32,518 +0.12(+1.37%)
Apr 18, 2023 9.134 9.134 8.883 8.904 25,181 -0.14(-1.59%)
Apr 17, 2023 8.960 9.048 8.871 9.048 26,161 +0.18(+2.00%)
Apr 14, 2023 9.022 9.040 8.809 8.871 19,541 -0.07(-0.80%)
Apr 13, 2023 8.853 8.969 8.853 8.943 24,803 -0.02(-0.19%)
Apr 12, 2023 9.173 9.173 8.951 8.960 25,425 -0.06(-0.69%)
Apr 11, 2023 8.995 9.053 8.960 9.022 29,618 +0.03(+0.30%)
Apr 10, 2023 9.057 9.057 8.835 8.995 22,023 -0.04(-0.49%)
Apr 06, 2023 9.031 9.040 8.991 9.040 7,768 +0.04(+0.39%)
Apr 05, 2023 9.013 9.022 8.942 9.004 15,297 +0.03(+0.29%)
Apr 04, 2023 8.995 9.040 8.915 8.978 17,015 -0.04(-0.42%)
Apr 03, 2023 9.208 9.208 8.969 9.016 41,574 -0.10(-1.13%)
Mar 31, 2023 8.986 9.119 8.960 9.119 14,914 +0.20(+2.29%)
Mar 30, 2023 8.986 8.986 8.844 8.915 10,670 +0.08(+0.90%)
Mar 29, 2023 8.675 8.835 8.675 8.835 19,581 +0.18(+2.05%)
Mar 28, 2023 8.587 8.684 8.587 8.658 7,619 -0.01(-0.10%)
Mar 27, 2023 8.622 8.711 8.622 8.667 22,087 +0.11(+1.32%)
Mar 24, 2023 8.223 8.563 8.223 8.554 23,807 +0.17(+2.04%)
Mar 23, 2023 8.604 8.675 8.356 8.382 49,359 -0.16(-1.86%)
Mar 22, 2023 8.791 8.791 8.541 8.541 41,043 -0.30(-3.40%)
Mar 21, 2023 8.866 8.915 8.809 8.842 55,034 +0.11(+1.24%)
Mar 20, 2023 8.800 8.818 8.713 8.733 38,984 +0.08(+0.97%)
Mar 17, 2023 8.977 8.977 8.649 8.649 43,469 -0.28(-3.13%)
Mar 16, 2023 8.977 8.977 8.711 8.929 41,672 -0.01(-0.13%)
Mar 15, 2023 9.013 9.013 8.809 8.940 31,629 -0.19(-2.07%)
Mar 14, 2023 9.191 9.320 9.064 9.128 17,160 +0.10(+1.14%)
Mar 13, 2023 8.911 9.114 8.850 9.026 46,209 -0.06(-0.70%)
Mar 10, 2023 9.422 9.457 9.028 9.089 82,887 -0.35(-3.69%)
Mar 09, 2023 9.682 9.686 9.431 9.438 43,095 -0.26(-2.69%)
Mar 08, 2023 9.783 9.783 9.642 9.699 8,411 -0.04(-0.37%)
Mar 07, 2023 9.915 9.898 9.699 9.735 46,802 -0.17(-1.76%)
Mar 06, 2023 10.00 10.00 9.880 9.909 26,707 -0.02(-0.18%)
Mar 03, 2023 9.818 9.950 9.818 9.927 14,814 +0.09(+0.94%)
Mar 02, 2023 9.862 9.862 9.748 9.835 15,904 +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 MenloPark.com & California Media Partners, LLC. All rights reserved.