| Code | Name | High | Low | Close | Volume | Change | |
|---|
| HACK | Purefunds ISE Cyber Security ETF | 30.75 | 30.47 | 30.48 | 289,800 | -0.13 |  | 0.42 |   |
| HACV | Ishares Min Vol Global Currency ETF | 28.96 | 28.96 | 28.96 | 100 | 0.00 |  | 0.00 | |
| HACW | Ishares ACWI Currency Hedged | 28.48 | 28.48 | 28.48 | 100 | 0.00 | | 0.00 | |
| HAHA | CSOP China CSI 300 A-H Dynamic | 32.99 | 32.99 | 32.99 | 100 | 0.00 | | 0.00 | |
| HAKK | Direxion Cyber Security & IT Bull 2X | 49.00 | 48.09 | 48.60 | 3,800 | -1.10 | | 2.21 | |
| HAO | China Smallcap Guggenheim | 30.52 | 30.39 | 30.39 | 39,200 | -0.04 | | 0.12 | |
| HAP | Rve Hard Assets Producers Vaneck ETF | 35.91 | 35.77 | 35.77 | 1,900 | -0.09 | | 0.25 | |
| HAUD | Ishares Australia Currency Hedged | 23.78 | 23.78 | 23.78 | 500 | 0.58 |  | 2.50 | |
| HAWX | Ishares ACWI Ex-US Currency Hedged | 26.72 | 26.66 | 26.66 | 9,900 | -0.03 | | 0.09 | |
| HCA.U | Hennessy Capital Acquisition Corp. III | 10.38 | 10.38 | 10.38 | 100 | 0.03 | | 0.24 | |
| HCA.W | Hennessy Capital Acquisition Corp. III | 0.7900 | 0.7900 | 0.7900 | 16,000 | 0.0100 | | 1.28 | |
| HCAC | Hennessy Capital Acquisition Corp. III | 9.840 | 9.830 | 9.830 | 800 | -0.020 | | 0.20 | |
| HCOR | Hartford Corporate Bond ETF | 51.53 | 51.53 | 51.53 | 100 | 0.00 | | 0.00 | |
| HCRF | Ishares Healthcare Multifactor | 31.52 | 31.42 | 31.52 | 1,300 | 0.27 | | 0.86 | |
| HDAW | Db-Xt MSCI All World Ex-US Div Yld Hgd | 26.49 | 26.49 | 26.49 | 400 | -0.09 | | 0.34 | |
| HDEE | Db-Xt MSCI Emkts High Div Yld Hgd Eq | 24.48 | 24.48 | 24.48 | 5,000 | 0.00 | | 0.00 | |
| HDEF | Db-Xt MSCI EAFE High Div Yld Hgd Eq | 25.01 | 25.01 | 25.01 | 200 | 0.06 | | 0.24 | |
| HDEZ | Db-Xt MSCI Eurozone High Div Yld | 26.73 | 26.73 | 26.73 | 100 | 0.00 | | 0.00 | |
| HDG | Hedge Replication Proshares | 45.11 | 44.98 | 45.05 | 3,900 | 0.01 | | 0.02 | |
| HDGE | Active Bear ETF | 8.280 | 8.230 | 8.270 | 113,100 | 0.010 | | 0.12 | |
| HDLV | Etracs Mt Pay 2X US Hi Div Low Vol ETN | 31.82 | 31.59 | 31.59 | 1,500 | -0.54 | | 1.67 | |
| HDMV | Horizon Vol Dev Intl ETF FT | 33.46 | 33.35 | 33.35 | 4,100 | -0.15 | | 0.45 | |
| HDRW | Wisdomtree Global Ex-US Hedged Real | 28.85 | 28.77 | 28.78 | 900 | -0.10 | | 0.35 | |
| HDV | Core High Dividend ETF Ishares | 87.24 | 86.74 | 86.80 | 322,100 | -0.21 | | 0.24 | |
| HEB | Hemispherx Biopharma | 0.3350 | 0.3200 | 0.3300 | 86,700 | 0.0050 | | 1.54 | |
| HECO | Ecological Strategy ETF | 42.62 | 42.47 | 42.58 | 1,200 | -0.20 | | 0.47 | |
| HEDJ | Intl Hedged Equity Wisdomtree | 65.28 | 64.92 | 64.97 | 630,900 | -0.07 | | 0.11 | |
| HEEM | Ishares EM Currency Hedged | 26.69 | 26.46 | 26.49 | 15,200 | -0.02 | | 0.08 | |
| HEFA | MSCI EAFE Ishares Currency Hedged | 29.64 | 29.49 | 29.50 | 382,500 | -0.05 | | 0.17 | |
| HEFV | Ishares Min Vol EAFE Currency Hedged | 27.18 | 27.18 | 27.18 | 100 | 0.08 | | 0.30 | |
| HEMV | Ishares Min Vol EM Currency Hedged | 26.89 | 26.89 | 26.89 | 100 | -0.34 | | 1.25 | |
| HEUS | Ishares Europe Smallcap Currency Hedged | 29.35 | 29.35 | 29.35 | 100 | 0.00 | | 0.00 | |
| HEUV | Ishares Min Vol Europe Currency Hedged | 24.99 | 24.99 | 24.99 | 100 | 0.06 | | 0.22 | |
| HEVY | Ipath Pure Beta Industrial Metals | 32.77 | 32.77 | 32.77 | 100 | 0.00 | | 0.00 | |
| HEWC | Ishares Canada Currency Hedged | 26.15 | 26.15 | 26.15 | 300 | 0.11 | | 0.42 | |
| HEWI | Ishares Italy Currency Hedged | 17.29 | 17.25 | 17.25 | 2,900 | 0.07 | | 0.41 | |
| HEWJ | MSCI Japan Ishares Currency Hedged | 32.39 | 32.13 | 32.13 | 1,095,600 | 0.03 | | 0.09 | |
| HEWL | Ishares Switzerland Currency Hedged | 27.43 | 27.37 | 27.37 | 1,600 | 0.03 | | 0.11 | |
| HEWP | Ishares Spain Currency Hedged | 22.57 | 22.46 | 22.46 | 2,100 | -0.21 | | 0.93 | |
| HEWU | Ishares UK Currency Hedged | 24.22 | 24.11 | 24.11 | 10,000 | -0.08 | | 0.33 | |
| HEWW | Ishares Mexico Currency Hedged | 20.81 | 20.81 | 20.81 | 100 | 0.00 | | 0.00 | |
| HEWY | Ishares South Korea Currency Hedged | 30.98 | 30.98 | 30.98 | 100 | 0.00 | | 0.00 | |
| HEZU | Ishares Eurozone Currency Hedged | 30.40 | 30.24 | 30.25 | 507,000 | -0.07 | | 0.23 | |
| HFXE | IQ 50% Hedged FTSE Europe | 20.06 | 19.98 | 20.00 | 2,600 | -0.12 | | 0.60 | |
| HFXI | IQ 50% Hedged FTSE International | 21.31 | 21.18 | 21.19 | 19,600 | -0.07 | | 0.33 | |
| HFXJ | IQ 50% Hedged FTSE Japan | 21.80 | 21.78 | 21.78 | 1,000 | 0.18 | | 0.83 | |
| HGI | Intl Multi-Asset Inc Guggenheim | 17.18 | 17.10 | 17.10 | 800 | -0.03 | | 0.18 | |
| HGSD | Wisdomtree Global Smallcap Hedged Fund | 25.90 | 25.90 | 25.90 | 100 | 0.12 | | 0.45 | |
| HHYX | Ishares Intl High Yld Currency Hedged | 27.70 | 27.70 | 27.70 | 100 | 0.00 | | 0.00 | |
| HILO | Low Vol EM Dividend ETF Egshares | 15.28 | 15.26 | 15.26 | 600 | -0.06 | | 0.39 | |
| HIPS | Master Income ETF | 17.84 | 17.80 | 17.80 | 10,300 | -0.05 | | 0.28 | |
| HJPX | Ishares Jpx-Nikkei 400 Currency Hedged | 29.46 | 29.46 | 29.46 | 2,000 | 0.25 | | 0.86 | |
| HLM.P | Hillman Gr Cap 11.6 | 34.73 | 34.40 | 34.64 | 1,900 | 0.34 | | 0.99 | |
| HLTH | Nobilis Health Corp | 1.450 | 1.400 | 1.400 | 304,400 | 0.000 | | 0.00 | |
| HMG | Hmg/Courtland Properties | 11.40 | 11.40 | 11.40 | 100 | 0.00 | | 0.00 | |
| HNW | Pioneer Diversified High Income Trust | 16.41 | 16.32 | 16.34 | 25,000 | -0.04 | | 0.24 | |
| HOLD | Advisorshares Sage Core Reserve | 99.45 | 99.03 | 99.45 | 2,900 | -0.07 | | 0.07 | |
| HOML | Etracs Mt Reset 2X ISE Exc Homebuilders | 44.96 | 44.96 | 44.96 | 100 | 0.00 | | 0.00 | |
| HQBD | Hartford Quality Bonds ETF | 50.56 | 50.56 | 50.56 | 200 | 0.02 | | 0.04 | |
| HSCZ | Ishares EAFE Smallcap Currency Hedged | 30.18 | 30.18 | 30.18 | 100 | 0.00 | | 0.00 | |
| HSPX | Horizons S&P 500 Covered Call | 50.20 | 50.05 | 50.05 | 700 | -0.13 | | 0.26 | |
| HTM | U.S. Geothermal Inc | 3.900 | 3.870 | 3.880 | 12,700 | -0.030 | | 0.77 | |
| HTRB | Hartford Total Return Bond ETF | 40.03 | 40.03 | 40.03 | 100 | -0.05 | | 0.12 | |
| HTUS | Hull Tactical US ETF | 28.15 | 28.03 | 28.03 | 7,600 | -0.06 | | 0.21 | |
| HUSA | Houston American Energy Corp | 0.4020 | 0.3850 | 0.3950 | 178,400 | -0.0030 | | 0.75 | |
| HUSE | US Equity Rotation Strategy ETF | 40.00 | 39.91 | 39.91 | 8,000 | -0.16 | | 0.40 | |
| HUSV | Horizon Vol Domestic ETF FT | 22.72 | 22.65 | 22.69 | 20,900 | 0.02 | | 0.09 | |
| HVX | Environmental Services Indicitive Index | 85.87 | 85.42 | 85.52 | 0 | 2.91 | | 3.52 | |
| HYD | High Yld Muni ETF Vaneck | 31.27 | 31.15 | 31.20 | 2,159,900 | -0.04 | | 0.13 | |
| HYDB | Ishares Edge High Yield Defensive Bond | 51.43 | 51.43 | 51.43 | 200 | 0.09 | | 0.18 | |
| HYDD | Direxion High Yield Bear 2X | 18.56 | 18.54 | 18.56 | 400 | 0.01 | | 0.05 | |
| HYEM | Emrg Mkts High Yield Bd ETF Vaneck | 24.95 | 24.79 | 24.79 | 110,100 | -0.09 | | 0.36 | |
| HYG | Iboxx $ High Yield Corporate Bd Ishares | 88.74 | 88.59 | 88.59 | 7,227,100 | -0.10 | | 0.11 | |
| HYGH | Interest Rate Hedged Hi Yld Ishares | 92.10 | 91.99 | 92.00 | 3,300 | -0.05 | | 0.05 | |
| HYHG | High Yld Interest Rate Proshares | 68.58 | 68.32 | 68.55 | 10,100 | 0.13 | | 0.19 | |
| HYIH | Db-Xt HY Corp Bd Intr Rt Hdg | 23.37 | 23.34 | 23.35 | 2,100 | 0.03 | | 0.13 | |
| HYLB | D-X USD Hi Yld Corp Bond ETF | 51.36 | 51.29 | 51.29 | 8,400 | 0.00 | | 0.00 | |
| HYLD | Peritus High Yield ETF | 36.39 | 36.20 | 36.30 | 14,400 | -0.08 | | 0.22 | |
| HYLV | Indexiq S&P High Yld Low Vol ETF | 25.53 | 25.49 | 25.49 | 5,400 | -0.03 | | 0.12 | |
| HYMB | S&P Hi Yld Muni Bond SPDR | 56.12 | 55.91 | 56.00 | 20,200 | 0.07 | | 0.13 | |
| HYS | 0-5 Year Hi Yld Corp Bond Idx ETF Pimco | 101.7 | 101.5 | 101.6 | 70,200 | -0.1 | | 0.10 | |
| HYXU | Global Ex-US High Yield Corp Bond Fund | 53.50 | 53.29 | 53.43 | 15,000 | -0.07 | | 0.12 | |