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:

Hoya Capital High Dividend Yield ETF (NY: RIET )

10.02 +0.04 (+0.40%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2023 9.950 9.950 9.757 9.803 42,840 -0.14(-1.43%)
Feb 28, 2023 9.933 10.05 9.933 9.945 11,944 -0.04(-0.36%)
Feb 27, 2023 10.04 10.13 9.950 9.981 32,409 -0.04(-0.40%)
Feb 24, 2023 10.06 10.06 9.959 10.02 34,184 -0.12(-1.20%)
Feb 23, 2023 10.28 10.28 10.07 10.14 26,805 +0.03(+0.25%)
Feb 22, 2023 10.18 10.20 10.08 10.12 14,070 +0.02(+0.17%)
Feb 21, 2023 10.39 10.39 10.10 10.10 42,281 -0.29(-2.80%)
Feb 17, 2023 10.36 10.46 10.33 10.39 23,220 -0.03(-0.33%)
Feb 16, 2023 10.51 10.51 10.33 10.43 38,273 -0.00(-0.02%)
Feb 15, 2023 10.40 10.43 10.32 10.43 13,670 +0.05(+0.45%)
Feb 14, 2023 10.48 10.48 10.31 10.38 45,024 -0.07(-0.69%)
Feb 13, 2023 10.40 10.46 10.32 10.45 13,905 +0.12(+1.16%)
Feb 10, 2023 10.25 10.33 10.23 10.33 23,475 +0.10(+1.00%)
Feb 09, 2023 10.47 10.47 10.19 10.23 36,435 -0.20(-1.95%)
Feb 08, 2023 10.49 10.52 10.43 10.43 24,089 -0.10(-0.95%)
Feb 07, 2023 10.49 10.60 10.44 10.53 55,169 +0.01(+0.13%)
Feb 06, 2023 10.73 10.91 10.46 10.52 35,248 -0.20(-1.91%)
Feb 03, 2023 10.80 10.80 10.68 10.73 24,104 -0.15(-1.38%)
Feb 02, 2023 10.70 10.93 10.70 10.88 25,024 +0.18(+1.72%)
Feb 01, 2023 10.63 10.73 10.51 10.69 13,530 +0.09(+0.90%)
Jan 31, 2023 10.40 10.60 10.40 10.60 13,064 +0.22(+2.10%)
Jan 30, 2023 10.46 10.50 10.38 10.38 28,008 -0.11(-1.07%)
Jan 27, 2023 10.38 10.51 10.37 10.49 32,926 +0.19(+1.81%)
Jan 26, 2023 10.29 10.30 10.23 10.30 9,608 +0.08(+0.76%)
Jan 25, 2023 10.18 10.25 10.16 10.23 22,337 -0.00(-0.02%)
Jan 24, 2023 10.20 10.29 10.16 10.23 31,040 -0.05(-0.51%)
Jan 23, 2023 10.36 10.36 10.20 10.28 45,052 +0.06(+0.60%)
Jan 20, 2023 10.22 10.22 10.06 10.22 21,866 +0.11(+1.13%)
Jan 19, 2023 10.14 10.14 10.05 10.11 11,106 -0.07(-0.69%)
Jan 18, 2023 10.23 10.33 10.15 10.18 35,331 -0.07(-0.72%)
Jan 17, 2023 10.31 10.31 10.19 10.25 48,982 +0.06(+0.60%)
Jan 13, 2023 10.13 10.20 10.03 10.19 20,993 +0.03(+0.26%)
Jan 12, 2023 10.05 10.16 9.981 10.16 28,586 +0.16(+1.57%)
Jan 11, 2023 9.864 10.01 9.864 10.01 41,837 +0.21(+2.12%)
Jan 10, 2023 9.738 9.799 9.651 9.799 33,990 +0.09(+0.89%)
Jan 09, 2023 9.825 9.825 9.697 9.712 18,898 -0.01(-0.09%)
Jan 06, 2023 9.651 9.730 9.564 9.721 16,012 +0.17(+1.82%)
Jan 05, 2023 9.530 9.591 9.514 9.547 10,541 -0.10(-1.05%)
Jan 04, 2023 9.565 9.729 9.565 9.649 45,360 +0.18(+1.88%)
Jan 03, 2023 9.322 9.565 9.322 9.471 23,529 +0.14(+1.55%)
Dec 30, 2022 9.417 9.417 9.287 9.326 38,157 -0.08(-0.85%)
Dec 29, 2022 9.356 9.434 9.312 9.406 15,359 +0.17(+1.85%)
Dec 28, 2022 9.417 9.478 9.223 9.235 11,485 -0.25(-2.65%)
Dec 27, 2022 9.565 9.565 9.426 9.487 16,538 +0.01(+0.14%)
Dec 23, 2022 9.348 9.474 9.348 9.474 5,851 +0.06(+0.63%)
Dec 22, 2022 9.461 9.461 9.226 9.414 11,582 -0.02(-0.22%)
Dec 21, 2022 9.495 9.524 9.434 9.435 14,567 +0.06(+0.66%)
Dec 20, 2022 9.348 9.408 9.270 9.374 16,905 -0.06(-0.65%)
Dec 19, 2022 9.547 9.547 9.382 9.434 36,105 -0.09(-0.91%)
Dec 16, 2022 9.634 9.634 9.426 9.521 45,775 -0.18(-1.90%)
Dec 15, 2022 9.721 9.790 9.643 9.706 16,806 -0.12(-1.25%)
Dec 14, 2022 9.912 9.912 9.773 9.829 13,519 -0.05(-0.49%)
Dec 13, 2022 9.955 10.07 9.821 9.877 17,842 +0.09(+0.92%)
Dec 12, 2022 9.753 9.787 9.675 9.787 20,520 +0.02(+0.20%)
Dec 09, 2022 9.822 9.829 9.760 9.767 12,851 -0.01(-0.12%)
Dec 08, 2022 9.710 9.864 9.710 9.779 19,516 +0.06(+0.65%)
Dec 07, 2022 9.761 9.766 9.710 9.716 15,957 -0.02(-0.21%)
Dec 06, 2022 9.849 9.849 9.667 9.736 17,655 -0.13(-1.28%)
Dec 05, 2022 10.03 10.03 9.835 9.862 33,669 -0.20(-2.02%)
Dec 02, 2022 10.05 10.10 9.951 10.06 12,687 -0.02(-0.24%)
Dec 01, 2022 10.09 10.24 10.05 10.09 18,675 +0.03(+0.34%)
Nov 30, 2022 10.04 10.05 9.813 10.05 21,735 +0.14(+1.42%)
Nov 29, 2022 9.908 9.914 9.839 9.914 13,064 +0.09(+0.88%)
Nov 28, 2022 9.951 9.985 9.796 9.828 35,458 -0.17(-1.67%)
Nov 25, 2022 9.908 10.00 9.908 9.994 3,964 +0.08(+0.78%)
Nov 23, 2022 10.05 10.05 9.852 9.917 23,772 -0.03(-0.26%)
Nov 22, 2022 9.960 9.960 9.881 9.942 27,235 +0.11(+1.07%)
Nov 21, 2022 9.792 9.848 9.779 9.837 9,993 +0.02(+0.24%)
Nov 18, 2022 9.822 9.822 9.753 9.813 9,350 +0.09(+0.98%)
Nov 17, 2022 9.753 9.753 9.606 9.718 28,165 -0.07(-0.70%)
Nov 16, 2022 10.06 10.06 9.761 9.787 15,990 -0.15(-1.47%)
Nov 15, 2022 10.07 10.07 9.848 9.933 26,149 +0.05(+0.55%)
Nov 14, 2022 10.08 10.08 9.879 9.879 29,987 -0.14(-1.37%)
Nov 11, 2022 9.930 10.07 9.930 10.02 27,920 +0.04(+0.41%)
Nov 10, 2022 9.691 9.990 9.691 9.975 25,569 +0.51(+5.35%)
Nov 09, 2022 9.588 9.614 9.443 9.469 27,563 -0.08(-0.82%)
Nov 08, 2022 9.691 9.691 9.494 9.547 13,737 -0.04(-0.42%)
Nov 07, 2022 9.640 9.657 9.520 9.587 23,825 +0.03(+0.31%)
Nov 04, 2022 9.471 9.610 9.426 9.557 19,735 +0.17(+1.81%)
Nov 03, 2022 9.451 9.451 9.195 9.387 37,370 -0.10(-1.03%)
Nov 02, 2022 9.759 9.460 9.485 37,425 -0.23(-2.36%)
Nov 01, 2022 9.734 9.793 9.665 9.714 28,524 +0.01(+0.06%)
Oct 31, 2022 9.785 9.785 9.614 9.708 20,624 -0.03(-0.26%)
Oct 28, 2022 9.580 9.734 9.554 9.734 30,438 +0.21(+2.25%)
Oct 27, 2022 9.597 9.648 9.520 9.520 30,084 +0.04(+0.45%)
Oct 26, 2022 9.605 9.605 9.409 9.477 52,392 +0.04(+0.38%)
Oct 25, 2022 9.195 9.451 9.132 9.441 188,619 +0.35(+3.84%)
Oct 24, 2022 9.041 9.152 9.017 9.092 154,465 +0.05(+0.57%)
Oct 21, 2022 8.968 9.041 8.887 9.040 29,139 +0.08(+0.85%)
Oct 20, 2022 9.075 9.101 8.938 8.964 42,439 -0.05(-0.57%)
Oct 19, 2022 9.135 9.143 8.947 9.015 28,707 -0.13(-1.42%)
Oct 18, 2022 9.246 9.332 9.113 9.145 23,580 +0.06(+0.71%)
Oct 17, 2022 8.843 9.123 8.843 9.081 31,505 +0.23(+2.59%)
Oct 14, 2022 8.962 9.106 8.839 8.851 19,957 -0.13(-1.48%)
Oct 13, 2022 8.733 9.013 8.627 8.984 12,885 +0.16(+1.87%)
Oct 12, 2022 8.817 8.860 8.741 8.819 8,190 -0.05(-0.55%)
Oct 11, 2022 8.699 8.890 8.580 8.868 21,742 +0.22(+2.55%)
Oct 10, 2022 8.724 8.796 8.648 8.648 19,216 -0.11(-1.26%)
Oct 07, 2022 8.911 8.911 8.699 8.758 23,605 -0.16(-1.81%)
Oct 06, 2022 9.106 9.106 8.915 8.919 12,155 -0.20(-2.18%)
Oct 05, 2022 9.335 9.335 8.963 9.118 18,773 -0.28(-2.93%)
Oct 04, 2022 9.191 9.395 9.191 9.394 16,262 +0.41(+4.52%)
Oct 03, 2022 8.953 9.055 8.835 8.987 25,355 +0.08(+0.95%)
Sep 30, 2022 8.911 8.987 8.873 8.902 23,599 +0.06(+0.67%)
Sep 29, 2022 9.199 9.199 8.750 8.843 34,287 -0.39(-4.18%)
Sep 28, 2022 8.970 9.250 8.970 9.229 17,720 +0.23(+2.59%)
Sep 27, 2022 9.199 9.276 8.970 8.996 20,939 -0.15(-1.67%)
Sep 26, 2022 9.581 9.581 9.064 9.149 59,418 -0.45(-4.65%)
Sep 23, 2022 9.683 9.751 9.496 9.594 28,452 -0.26(-2.68%)
Sep 22, 2022 10.12 10.12 9.844 9.858 35,021 -0.24(-2.38%)
Sep 21, 2022 10.19 10.31 10.10 10.10 19,973 -0.13(-1.24%)
Sep 20, 2022 10.38 10.38 10.20 10.23 21,058 -0.16(-1.52%)
Sep 19, 2022 10.26 10.39 10.26 10.38 15,421 +0.02(+0.15%)
Sep 16, 2022 10.17 10.37 10.17 10.37 20,417 +0.04(+0.43%)
Sep 15, 2022 10.49 10.49 10.32 10.32 14,775 -0.14(-1.30%)
Sep 14, 2022 10.57 10.57 10.40 10.46 22,273 -0.02(-0.21%)
Sep 13, 2022 10.81 10.81 10.46 10.48 27,271 -0.35(-3.23%)
Sep 12, 2022 10.79 10.87 10.76 10.83 18,161 +0.12(+1.14%)
Sep 09, 2022 10.64 10.73 10.61 10.71 29,856 +0.14(+1.36%)
Sep 08, 2022 10.62 10.62 10.47 10.57 16,553 +0.02(+0.21%)
Sep 07, 2022 10.47 10.55 10.39 10.54 7,698 +0.12(+1.20%)
Sep 06, 2022 10.60 10.60 10.33 10.42 18,258 +0.01(+0.09%)
Sep 02, 2022 10.62 10.62 10.40 10.41 8,667 -0.04(-0.37%)
Sep 01, 2022 10.54 10.55 10.39 10.45 12,971 -0.15(-1.43%)
Aug 31, 2022 10.75 10.75 10.60 10.60 9,208 -0.06(-0.55%)
Aug 30, 2022 10.82 10.86 10.66 10.66 13,148 -0.18(-1.68%)
Aug 29, 2022 10.80 10.88 10.75 10.84 15,135 -0.06(-0.51%)
Aug 26, 2022 11.21 11.21 10.89 10.89 8,764 -0.18(-1.61%)
Aug 25, 2022 10.98 11.08 10.98 11.07 4,724 +0.13(+1.17%)
Aug 24, 2022 10.90 11.00 10.90 10.95 10,676 -0.00(-0.04%)
Aug 23, 2022 10.97 10.98 10.94 10.95 5,382 +0.01(+0.06%)
Aug 22, 2022 11.18 11.18 10.94 10.94 21,870 -0.26(-2.31%)
Aug 19, 2022 11.17 11.24 11.12 11.20 10,208 -0.11(-0.95%)
Aug 18, 2022 11.43 11.43 11.29 11.31 11,283 -0.04(-0.33%)
Aug 17, 2022 11.46 11.46 11.28 11.35 19,849 -0.16(-1.38%)
Aug 16, 2022 11.42 11.52 11.41 11.51 22,580 +0.02(+0.17%)
Aug 15, 2022 11.59 11.59 11.41 11.49 28,778 +0.04(+0.33%)
Aug 12, 2022 11.35 11.46 11.34 11.45 9,372 +0.12(+1.05%)
Aug 11, 2022 11.36 11.40 11.31 11.33 8,211 +0.02(+0.17%)
Aug 10, 2022 11.26 11.35 11.26 11.31 8,992 +0.11(+0.97%)
Aug 09, 2022 11.27 11.27 11.14 11.20 13,514 -0.02(-0.17%)
Aug 08, 2022 11.25 11.27 11.18 11.22 17,230 +0.14(+1.22%)
Aug 05, 2022 11.10 11.11 11.04 11.08 8,992 -0.02(-0.14%)
Aug 04, 2022 11.18 11.18 11.08 11.10 8,477 -0.13(-1.12%)
Aug 03, 2022 11.28 11.30 11.22 11.23 15,233 +0.02(+0.15%)
Aug 02, 2022 11.51 11.51 11.21 11.21 10,809 -0.18(-1.58%)
Aug 01, 2022 11.35 11.45 11.31 11.39 11,480 +0.00(+0.03%)
Jul 29, 2022 11.38 11.42 11.31 11.39 7,022 +0.08(+0.75%)
Jul 28, 2022 11.18 11.30 11.14 11.30 3,148 +0.25(+2.26%)
Jul 27, 2022 10.96 11.08 10.96 11.05 3,363 +0.16(+1.43%)
Jul 26, 2022 10.90 10.92 10.89 10.90 3,054 +0.01(+0.08%)
Jul 25, 2022 10.78 10.92 10.78 10.89 33,369 +0.07(+0.68%)
Jul 22, 2022 10.82 10.87 10.77 10.81 9,699 +0.02(+0.16%)
Jul 21, 2022 10.82 10.82 10.64 10.80 12,054 +0.03(+0.32%)
Jul 20, 2022 10.82 10.82 10.72 10.76 4,919 +0.03(+0.31%)
Jul 19, 2022 10.66 10.75 10.63 10.73 5,970 +0.23(+2.20%)
Jul 18, 2022 10.68 10.68 10.49 10.50 10,778 -0.02(-0.21%)
Jul 15, 2022 10.43 10.57 10.43 10.52 5,032 +0.17(+1.61%)
Jul 14, 2022 10.24 10.36 10.24 10.35 7,163 -0.13(-1.27%)
Jul 13, 2022 10.29 10.50 10.29 10.49 6,810 -0.03(-0.24%)
Jul 12, 2022 10.50 10.58 10.48 10.51 7,156 +0.06(+0.57%)
Jul 11, 2022 10.58 10.58 10.42 10.45 9,146 -0.08(-0.72%)
Jul 08, 2022 10.54 10.55 10.49 10.53 8,518 -0.03(-0.26%)
Jul 07, 2022 10.58 10.63 10.56 10.56 6,763 +0.07(+0.71%)
Jul 06, 2022 10.65 10.65 10.47 10.48 7,928 -0.09(-0.84%)
Jul 05, 2022 10.54 10.57 10.39 10.57 9,343 -0.01(-0.07%)
Jul 01, 2022 10.42 10.58 10.42 10.58 5,558 +0.24(+2.29%)
Jun 30, 2022 10.40 10.46 10.26 10.34 15,022 -0.06(-0.60%)
Jun 29, 2022 10.39 10.46 10.37 10.40 15,233 -0.09(-0.87%)
Jun 28, 2022 10.67 10.73 10.48 10.49 10,225 -0.07(-0.68%)
Jun 27, 2022 10.66 10.68 10.56 10.57 14,621 -0.00(-0.02%)
Jun 24, 2022 10.46 10.59 10.42 10.57 16,531 +0.24(+2.34%)
Jun 23, 2022 10.22 10.34 10.20 10.33 16,059 +0.17(+1.64%)
Jun 22, 2022 9.995 10.22 9.995 10.16 8,367 +0.09(+0.85%)
Jun 21, 2022 9.951 10.20 9.951 10.08 28,461 +0.13(+1.33%)
Jun 17, 2022 9.968 9.968 9.753 9.943 19,706 +0.23(+2.32%)
Jun 16, 2022 10.14 10.14 9.695 9.718 39,950 -0.39(-3.86%)
Jun 15, 2022 10.17 10.19 9.999 10.11 36,323 +0.18(+1.79%)
Jun 14, 2022 10.31 10.31 9.860 9.931 127,189 -0.18(-1.75%)
Jun 13, 2022 10.83 10.83 10.09 10.11 93,485 -0.72(-6.64%)
Jun 10, 2022 10.94 10.94 10.76 10.83 9,773 -0.16(-1.45%)
Jun 09, 2022 11.12 11.15 10.99 10.99 6,011 -0.14(-1.25%)
Jun 08, 2022 11.21 11.24 11.12 11.12 25,191 -0.22(-1.96%)
Jun 07, 2022 11.31 11.35 11.14 11.35 8,253 +0.16(+1.39%)
Jun 06, 2022 11.22 11.31 11.19 11.19 10,114 -0.03(-0.28%)
Jun 03, 2022 11.27 11.29 11.22 11.22 2,986 -0.13(-1.14%)
Jun 02, 2022 11.30 11.35 11.27 11.35 8,814 +0.00(+0.01%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.