Stockscreener 앱 받기
9.40
0.48%
-0.045
Hoya Capital High Dividend Yield Etf 주식 (RIET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $9.47 | $9.37 | $0.10 | 52,867.0 | -0.48% |
| 2025-08-07 | $9.45 | $9.40 | $0.0508 | 55,244.0 | +0.60% |
| 2025-08-06 | $9.45 | $9.37 | $0.0799 | 109,954.0 | -0.80% |
| 2025-08-05 | $9.47 | $9.39 | $0.08 | 75,851.0 | +0.48% |
| 2025-08-04 | $9.43 | $9.38 | $0.05 | 97,029.0 | +0.85% |
| 2025-08-01 | $9.40 | $9.28 | $0.12 | 119,043.0 | -0.21% |
| 2025-07-31 | $9.42 | $9.33 | $0.09 | 153,825.0 | -0.95% |
| 2025-07-30 | $9.62 | $9.41 | $0.205 | 133,636.0 | -1.36% |
| 2025-07-29 | $9.62 | $9.56 | $0.0571 | 53,170.0 | +0.21% |
| 2025-07-28 | $9.73 | $9.55 | $0.1773 | 89,053.0 | -0.73% |
| 2025-07-25 | $9.68 | $9.58 | $0.0931 | 110,491.0 | -0.39% |
| 2025-07-24 | $9.71 | $9.67 | $0.042 | 34,501.0 | -0.12% |
| 2025-07-23 | $9.69 | $9.66 | $0.0299 | 18,149.0 | +0.21% |
| 2025-07-22 | $9.69 | $9.52 | $0.17 | 59,134.0 | +1.59% |
| 2025-07-21 | $9.55 | $9.50 | $0.05 | 49,325.0 | +0.20% |
| 2025-07-18 | $9.61 | $9.46 | $0.15 | 57,616.0 | -0.32% |
| 2025-07-17 | $9.62 | $9.51 | $0.1081 | 57,755.0 | -0.61% |
| 2025-07-16 | $9.70 | $9.50 | $0.2042 | 71,389.0 | +0.59% |
| 2025-07-15 | $9.73 | $9.52 | $0.21 | 43,848.0 | -2.24% |
| 2025-07-14 | $9.76 | $9.68 | $0.0801 | 72,868.0 | +0.41% |
Hoya Capital High Dividend Yield Etf 주식 (RIET) 연도별 가격 이력
이 심층 분석에서는 Hoya Capital High Dividend Yield Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RIET 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hoya Capital High Dividend Yield Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hoya Capital High Dividend Yield Etf 주식 (RIET) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $9.47 | $9.28 | $0.19 | 562,855.0 | +0.43% |
| 2025-07 | $9.76 | $9.33 | $0.4301 | 1,453,583.0 | -1.37% |
| 2025-06 | $9.68 | $9.24 | $0.44 | 1,505,491.0 | +1.50% |
| 2025-05 | $9.63 | $9.08 | $0.5498 | 1,640,236.0 | -1.16% |
| 2025-04 | $10.07 | $8.51 | $1.56 | 2,469,816.0 | -5.68% |
| 2025-03 | $10.54 | $9.90 | $0.6395 | 2,811,313.0 | -4.48% |
| 2025-02 | $10.50 | $9.97 | $0.53 | 2,493,570.0 | +3.55% |
| 2025-01 | $10.29 | $9.70 | $0.59 | 1,829,204.0 | +0.50% |
Hoya Capital High Dividend Yield Etf 주식 (RIET) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.82 | $9.75 | $1.07 | 2,860,273.0 | -8.13% |
| 2024-11 | $11.00 | $10.43 | $0.5699 | 1,036,077.0 | +1.03% |
| 2024-10 | $11.23 | $10.71 | $0.52 | 1,285,964.0 | -4.80% |
| 2024-09 | $11.50 | $10.79 | $0.71 | 1,439,298.0 | +2.65% |
| 2024-08 | $10.99 | $10.16 | $0.825 | 1,621,777.0 | +1.67% |
| 2024-07 | $10.98 | $9.93 | $1.05 | 1,391,045.0 | +6.94% |
| 2024-06 | $10.34 | $9.83 | $0.5107 | 1,013,258.0 | -0.49% |
| 2024-05 | $10.47 | $9.76 | $0.7126 | 1,176,589.0 | +2.01% |
| 2024-04 | $10.41 | $9.55 | $0.86 | 1,197,530.0 | -4.98% |
| 2024-03 | $10.47 | $9.91 | $0.555 | 1,232,358.0 | +3.98% |
| 2024-02 | $10.39 | $9.65 | $0.744 | 868,200.0 | -2.05% |
| 2024-01 | $11.12 | $10.26 | $0.86 | 1,158,567.0 | -6.73% |
Hoya Capital High Dividend Yield Etf 주식 (RIET) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.21 | $10.03 | $1.18 | 902,499.0 | +9.45% |
| 2023-11 | $10.12 | $8.96 | $1.16 | 894,472.0 | +11.67% |
| 2023-10 | $9.85 | $8.77 | $1.08 | 673,818.0 | -8.26% |
| 2023-09 | $10.73 | $9.59 | $1.14 | 480,926.0 | -7.59% |
| 2023-08 | $10.93 | $9.94 | $0.99 | 627,860.0 | -3.04% |
| 2023-07 | $11.11 | $10.22 | $0.89 | 629,000.0 | +4.67% |
| 2023-06 | $10.54 | $9.55 | $0.985 | 563,217.0 | +8.96% |
| 2023-05 | $10.06 | $9.27 | $0.79 | 841,961.0 | -4.10% |
| 2023-04 | $10.37 | $9.66 | $0.705 | 371,782.0 | -2.53% |
| 2023-03 | $10.27 | $9.26 | $1.01 | 355,129.0 | +0.00% |
0.63%
0.02%
자본화:
|
볼륨(24시간):