Code | Name | High | Low | Close | Volume | Change | |
RAAA | | 25.08 | 25.06 | 25.07 | 24,357 | 0.00 |  | 0.00 |  |
RAAX | Vaneck Inflation Allocation ETF | 32.25 | 31.99 | 32.01 | 12,021 | 0.06 |  | 0.19 |  |
RAFE | Pimco RAFI ESG U.S. ETF | 38.23 | 38.10 | 38.10 | 2,570 | -0.06 |  | 0.16 |  |
RATE | GX Interest Rate Hedge ETF | 17.97 | 17.94 | 17.97 | 237 | -0.07 |  | 0.36 |  |
RAVI | Flexshares Ready Access Variable Income | 75.42 | 75.40 | 75.41 | 44,196 | 0.03 |  | 0.04 |  |
RAYC | Rayliant Quantamental China Equity ETF | 15.70 | 15.60 | 15.64 | 19,003 | 0.16 |  | 1.03 |  |
RAYD | Rayliant Quantitative Developed Market | 36.31 | 36.13 | 36.16 | 16,277 | 0.04 |  | 0.10 |  |
RAYE | Rayliant Quantamental Emerging Market | 26.74 | 26.64 | 26.64 | 9,068 | 0.05 |  | 0.19 |  |
RAYJ | Rayliant Smdam Japan Equity ETF | 31.07 | 30.98 | 31.02 | 2,824 | -0.08 |  | 0.26 |  |
RB | | 40.84 | 40.76 | 40.76 | 120 | -0.08 |  | 0.20 |  |
RBLD | FT Alerian US Nextgen Infrastructure ETF | 73.31 | 73.17 | 73.17 | 754 | 0.41 |  | 0.56 |  |
RBLU | T-Rex 2X Long Rblx Daily Target ETF | 87.94 | 83.89 | 87.55 | 20,916 | 2.45 |  | 2.88 |  |
RBUF | Innovator U.S. Small Cap 10 Buffer ETF | 27.79 | 27.65 | 27.68 | 9,800 | -0.02 |  | 0.08 |  |
RCG | Renaissance Capital Growth & Income Fund | 2.650 | 2.600 | 2.600 | 3,974 | -0.020 |  | 0.76 |  |
RDFI | Rareview Dynamic Fixed Income ETF | 23.64 | 23.50 | 23.50 | 3,719 | -0.14 |  | 0.61 |  |
RDIV | Ultra Dividend Revenue ETF Oppenheimer | 48.93 | 48.59 | 48.71 | 18,345 | 0.00 |  | 0.00 |  |
RDOG | Alps REIT Dividend Dogs ETF | 36.11 | 36.04 | 36.11 | 514 | -0.18 |  | 0.50 |  |
RDTE | Roundhill Russell 2000 0Dte Covered Call | 34.50 | 34.10 | 34.11 | 95,103 | -0.13 |  | 0.38 |  |
RDVI | FT Rising Dividend ETF | 24.88 | 24.73 | 24.81 | 282,346 | 0.03 |  | 0.12 |  |
RECS | Columbia Research Enhanced Core ETF | 37.58 | 37.37 | 37.42 | 358,695 | -0.09 |  | 0.24 |  |
REET | Global REIT Ishares ETF | 24.85 | 24.69 | 24.77 | 332,048 | 0.04 |  | 0.16 |  |
REGL | S&P Midcap 400 Dividend Aristocrats ETF | 83.81 | 83.03 | 83.28 | 23,128 | -0.14 |  | 0.17 |  |
REI | Ring Energy Inc | 0.7700 | 0.7400 | 0.7500 | 2,469,747 | 0.0000 |  | 0.00 |  |
REK | Short Real Estate -1X ETF | 16.80 | 16.77 | 16.77 | 2,084 | -0.03 |  | 0.16 |  |
REKT | Crypto Industry Bear -1X ETF Direxion | 18.44 | 17.97 | 18.26 | 2,679 | -0.05 |  | 0.27 |  |
REM | Mortgage Real Estate Ishares ETF | 21.89 | 21.57 | 21.63 | 195,981 | -0.11 |  | 0.51 |  |
REMX | Vaneck Rare Earth Strategic Metals ETF | 51.00 | 50.23 | 50.81 | 1,233,767 | 1.57 |  | 3.19 |  |
REPX | Riley Exploration Permian Inc | 28.12 | 26.81 | 27.41 | 238,593 | 0.86 |  | 3.24 |  |
RETL | Retail Bull 3X ETF Direxion | 8.360 | 8.160 | 8.270 | 165,940 | 0.010 |  | 0.12 |  |
REVS | Columbia Research Enhanced Value ETF | 26.66 | 26.50 | 26.57 | 8,900 | -0.01 |  | 0.06 |  |
REW | Ultrashort Technology -2X ETF | 6.995 | 6.880 | 6.970 | 35,510 | 0.024 |  | 0.35 |  |
REZ | Residential and Multisector Real Estate | 83.38 | 82.87 | 83.26 | 24,825 | 0.19 |  | 0.23 |  |
RFCI | Riverfront Core Income Fund ETF FT | 22.44 | 22.40 | 22.44 | 162 | 0.04 |  | 0.18 |  |
RFDA | Riverfront US Dividend Adv ETF FT | 59.44 | 59.43 | 59.44 | 183 | 0.01 |  | 0.02 |  |
RFFC | Riverfront US Flex-Cap ETF FT | 60.93 | 60.76 | 60.76 | 438 | 0.03 |  | 0.05 |  |
RFG | S&P Midcap 400 Pure Growth Invesco ETF | 50.04 | 49.73 | 49.88 | 2,656 | -0.10 |  | 0.20 |  |
RFIX | Simplify Downside Interest Rate Hedge | 44.84 | 44.20 | 44.24 | 115,603 | -0.21 |  | 0.47 |  |
RFLR | Innovator U.S. Small Cap Managed Floor | 26.50 | 26.03 | 26.03 | 5,623 | -0.06 |  | 0.23 |  |
RFV | S&P Midcap 400 Pure Value Invesco ETF | 126.8 | 125.1 | 125.7 | 4,477 | -0.5 |  | 0.41 |  |
RGEF | Rockefeller Global Equity ETF | 27.79 | 27.79 | 27.79 | 4 | -0.08 |  | 0.27 |  |
RGTU | Tradr 2X Long Rgti Daily ETF | 57.21 | 49.63 | 56.57 | 22,377 | 0.20 |  | 0.35 |  |
RHRX | Roundhill Tactical Rotation ETF | 16.86 | 16.67 | 16.77 | 6,248 | -0.01 |  | 0.06 |  |
RHTX | Roundhill Tactical Outlook ETF | 17.06 | 16.99 | 17.06 | 3,184 | -0.07 |  | 0.39 |  |
RIET | Hoya Capital High Dividend Yield ETF | 9.610 | 9.460 | 9.490 | 57,520 | -0.030 |  | 0.32 |  |
RIGS | Riverfront Strategic Income Fund ETF | 23.07 | 22.89 | 22.98 | 6,498 | 0.10 |  | 0.44 |  |
RILA | Indexperts Gorilla Aggressive Growth ETF | 11.24 | 11.20 | 11.22 | 5,130 | -0.04 |  | 0.36 |  |
RINC | Axs Real Estate Income ETF | 21.11 | 20.95 | 21.00 | 2,156 | -0.20 |  | 0.94 |  |
RINF | Inflation Expectations ETF | 33.35 | 33.22 | 33.25 | 8,961 | -0.07 |  | 0.21 |  |
RIOX | DeFiance Daily Target 2X Long Riot ETF | 22.40 | 19.79 | 21.69 | 671,212 | 1.62 |  | 8.07 |  |
RISN | Inspire Tactical Balanced ESG ETF | 27.88 | 27.75 | 27.78 | 15,811 | 0.09 |  | 0.32 |  |
RISR | Foliobeyond Rising Rates ETF | 37.10 | 36.79 | 36.96 | 76,465 | -0.09 |  | 0.24 |  |
RITA | ETF Series Etfb Green Sri Reits ETF | 19.26 | 19.12 | 19.22 | 982 | 0.05 |  | 0.24 |  |
RJMG | FT Raymond James Multicap Growth Equity | 23.85 | 23.85 | 23.85 | 144 | 0.04 |  | 0.17 |  |
RLGT | Radiant Logistics | 6.090 | 5.890 | 5.900 | 85,224 | -0.130 |  | 2.16 |  |
RLY | SSGA Multi-Asset Real Return ETF SPDR | 29.67 | 29.49 | 29.54 | 46,387 | 0.08 |  | 0.27 |  |
RMCA | Rockefeller California Municipal Bond | 23.27 | 23.27 | 23.27 | 14 | -0.04 |  | 0.17 |  |
RMIF | Solutions Lha Risk-Managed Income ETF | 24.99 | 24.93 | 24.96 | 4,587 | 0.03 |  | 0.12 |  |
RMNY | Rockefeller New York Municipal Bond ETF | 23.57 | 23.52 | 23.52 | 1,723 | -0.07 |  | 0.29 |  |
RMOP | Rockefeller Opportunistic Municipal Bond | 24.01 | 23.98 | 23.99 | 17,812 | -0.07 |  | 0.30 |  |
RND | FT Bloomberg R&D Leaders ETF | 27.44 | 27.44 | 27.44 | 123 | 0.04 |  | 0.13 |  |
RNTY | Yieldmax Target 12 Real Estate Option | 51.86 | 51.86 | 51.86 | 312 | 0.17 |  | 0.32 |  |
RNWZ | Trueshares Eagle Global Renewable Energy | 24.51 | 24.50 | 24.50 | 116 | 0.24 |  | 0.99 |  |
ROAM | Hartford Multifactor Emerging Markets | 26.57 | 26.45 | 26.45 | 123,677 | -0.04 |  | 0.16 |  |
ROBN | T-Rex 2X Long Hood Daily Target ETF | 74.79 | 66.82 | 70.34 | 2,593,143 | 5.30 |  | 8.15 |  |
ROBO | Global Robotics and Automation ETF | 61.91 | 61.28 | 61.39 | 39,215 | -0.20 |  | 0.32 |  |
RODE | Hartford Multifactor Diversified Intl | 27.67 | 27.57 | 27.62 | 1,000 | 0.00 |  | 0.00 |  |
RODM | Hartford Multifactor Dev Markets [Ex-Us] | 34.13 | 33.81 | 33.93 | 49,780 | 0.04 |  | 0.12 |  |
ROIS | Hartford Multifactor Intl Small Company | 50.12 | 50.03 | 50.12 | 3,000 | -0.02 |  | 0.04 |  |
ROKT | SPDR Kensho Final Frontiers ETF | 69.12 | 68.22 | 68.52 | 3,350 | -0.07 |  | 0.10 |  |
ROLR | High Roller Technologies Inc | 2.920 | 2.760 | 2.879 | 3,729 | 0.049 |  | 1.71 |  |
ROM | Ultra Technology 2X ETF | 81.34 | 80.05 | 80.46 | 42,071 | -0.13 |  | 0.16 |  |
ROMO | Strategy Shares Newfound/Resolve Robust | 31.80 | 31.76 | 31.80 | 961 | -0.07 |  | 0.22 |  |
ROPE | Ea Coastal Compass 100 ETF | 25.50 | 25.50 | 25.50 | 0 | -0.12 |  | 0.46 |  |
RORO | Atac US Rotation ETF | 15.66 | 15.65 | 15.65 | 6,853 | 0.03 |  | 0.16 |  |
ROSC | Hartford Multifactor Small Cap ETF | 42.14 | 42.14 | 42.14 | 189 | -0.40 |  | 0.94 |  |
ROUS | Hartford Multifactor U.S. Equity ETF | 53.88 | 53.69 | 53.83 | 21,045 | 0.05 |  | 0.09 |  |
RPAR | Rpar Risk Parity ETF | 19.89 | 19.78 | 19.79 | 14,014 | -0.01 |  | 0.06 |  |
RPG | S&P 500 Pure Growth Invesco ETF | 46.82 | 46.58 | 46.72 | 194,175 | 0.12 |  | 0.26 |  |
RPHS | Regents Park Hedged Market Strategy ETF | 10.65 | 10.52 | 10.58 | 27,312 | -0.01 |  | 0.10 |  |
RPV | S&P 500 Pure Value Invesco ETF | 93.82 | 93.01 | 93.25 | 273,148 | -0.08 |  | 0.09 |  |
RSBA | Return Stacked Bonds & Merger Arbitrage | 20.83 | 20.81 | 20.81 | 691 | 0.03 |  | 0.14 |  |
RSBT | Return Stacked Bonds & Managed Futures | 16.40 | 16.23 | 16.27 | 9,765 | 0.00 |  | 0.00 |  |
RSBY | Return Stacked Bonds & Futures Yield ETF | 16.01 | 15.89 | 15.89 | 281 | 0.01 |  | 0.03 |  |
RSDE | FT Vest U.S. Equity Equal Weight Buffer | 20.98 | 20.97 | 20.98 | 271 | 0.01 |  | 0.06 |  |
RSEE | Rareview Systematic Equity | 30.70 | 30.63 | 30.65 | 3,545 | -0.07 |  | 0.23 |  |
RSHO | Tema American Reshoring ETF | 41.40 | 41.04 | 41.12 | 45,111 | -0.11 |  | 0.27 |  |
RSJN | FT Vest U.S. E.W. Buffer ETF June | 33.07 | 33.06 | 33.06 | 3,468 | 0.00 |  | 0.01 |  |
RSMC | Rockefeller U.S. Small-Mid Cap ETF | 26.24 | 26.01 | 26.01 | 2,117 | -0.16 |  | 0.60 |  |
RSMR | FT Vest U.S. Equity Equal Weight Buffer | 21.02 | 21.01 | 21.02 | 0 | 0.01 |  | 0.05 |  |
RSMV | Relative Strength Managed Volatility | 24.94 | 24.85 | 24.85 | 2,321 | -0.11 |  | 0.44 |  |
RSP | S&P 500 EW Invesco ETF | 185.0 | 183.7 | 184.2 | 9,270,972 | -0.1 |  | 0.04 |  |
RSPA | Invesco S&P 500 Equal Weight Income | 50.44 | 50.15 | 50.26 | 34,357 | 0.03 |  | 0.06 |  |
RSPC | Invesco S&P 500 EW Comm Services ETF | 37.73 | 37.46 | 37.51 | 6,501 | -0.18 |  | 0.47 |  |
RSPD | S&P 500 EW Consumer Discretionary | 55.03 | 54.95 | 55.03 | 2,296 | 0.09 |  | 0.16 |  |
RSPE | Invesco ESG S&P 500 Equal Weight ETF | 27.79 | 27.76 | 27.79 | 416 | -0.02 |  | 0.08 |  |
RSPF | S&P 500 EW Financials Invesco ETF | 78.33 | 76.92 | 77.12 | 44,767 | 0.01 |  | 0.02 |  |
RSPG | S&P 500 EW Energy Invesco ETF | 76.65 | 75.43 | 75.61 | 96,683 | 0.16 |  | 0.21 |  |
RSPH | S&P 500 EW Health Care Invesco ETF | 28.48 | 28.00 | 28.02 | 53,076 | -0.42 |  | 1.48 |  |
RSPM | S&P 500 EW Materials Invesco ETF | 33.78 | 33.52 | 33.71 | 25,391 | 0.05 |  | 0.15 |  |
RSPN | S&P 500 EW Industrials Invesco ETF | 55.29 | 54.89 | 55.15 | 77,010 | -0.17 |  | 0.31 |  |
RSPR | S&P 500 EW Real Estate Invesco ETF | 35.47 | 35.28 | 35.38 | 4,895 | 0.01 |  | 0.03 |  |
RSPS | S&P 500 EW Consumer Staples Invesco ETF | 30.45 | 30.20 | 30.24 | 27,133 | -0.10 |  | 0.33 |  |
RSPT | S&P 500 EW Technology Invesco ETF | 41.63 | 41.43 | 41.57 | 210,441 | 0.19 |  | 0.46 |  |
RSPU | S&P 500 EW Utilities Invesco ETF | 73.21 | 72.17 | 73.02 | 25,304 | 1.08 |  | 1.50 |  |
RSSB | Return Stacked Global Stocks & Bonds ETF | 26.43 | 25.97 | 26.08 | 32,630 | -0.03 |  | 0.11 |  |
RSSE | FT Vest U.S. Equity Equal Weight Buffer | 20.72 | 20.64 | 20.69 | 11,946 | -0.01 |  | 0.05 |  |
RSSL | GX Russell 2000 ETF | 88.22 | 87.27 | 87.47 | 5,284 | -0.43 |  | 0.49 |  |
RSST | Tidal U.S. Stocks & Managed Futures ETF | 24.16 | 23.83 | 23.92 | 30,478 | -0.06 |  | 0.25 |  |
RSSX | Tidal Trust II Return Stacked U.S. | 21.97 | 21.82 | 21.83 | 8,109 | -0.06 |  | 0.27 |  |
RSSY | Return Stacked U.S. Stocks & Futures | 18.91 | 18.81 | 18.81 | 11,377 | -0.06 |  | 0.32 |  |
RTAI | Rareview Tax Advantaged Income ETF | 20.18 | 20.08 | 20.08 | 8 | -0.10 |  | 0.50 |  |
RTRE | Rareview Total Return Bond ETF | 24.86 | 24.80 | 24.85 | 1,346 | 0.03 |  | 0.10 |  |
RULE | Adaptive Core ETF | 22.59 | 22.54 | 22.54 | 1,296 | 0.00 |  | 0.00 |  |
RVER | Advisor Managed Portfolios Trenchless | 31.82 | 31.72 | 31.82 | 1,258 | 0.06 |  | 0.19 |  |
RVNU | Xt Municipal Infrastructure Revenue Bond | 23.60 | 23.43 | 23.46 | 31,232 | -0.16 |  | 0.68 |  |
RVP | Retractable Technologies | 0.6918 | 0.6571 | 0.6604 | 37,118 | -0.0099 |  | 1.48 |  |
RVRB | Advisorshares Reverb ETF | 32.80 | 32.80 | 32.80 | 5 | -0.01 |  | 0.03 |  |
RW | Rainwater Equity ETF | 26.74 | 26.35 | 26.37 | 24,346 | 0.04 |  | 0.15 |  |
RWJ | Smallcap Revenue ETF Oppenheimer | 45.18 | 44.35 | 44.44 | 155,073 | -0.53 |  | 1.18 |  |
RWK | Midcap Revenue ETF Oppenheimer | 121.6 | 120.6 | 120.9 | 22,386 | 0.1 |  | 0.07 |  |
RWL | Largecap Revenue ETF Oppenheimer | 104.4 | 103.7 | 104.0 | 162,922 | -0.4 |  | 0.40 |  |
RWM | Short Russell 2000 -1X ETF | 18.35 | 18.07 | 18.31 | 11,706,148 | 0.12 |  | 0.66 |  |
RWO | DJ Global Real Estate ETF SPDR | 44.16 | 43.88 | 44.01 | 54,891 | -0.04 |  | 0.09 |  |
RWR | DJ REIT ETF SPDR | 97.45 | 96.73 | 97.16 | 124,687 | 0.21 |  | 0.22 |  |
RWX | DJ Intl Real Estate ETF SPDR | 26.83 | 26.63 | 26.68 | 33,345 | -0.08 |  | 0.30 |  |
RXD | Ultrashort Health Care -2X ETF | 12.75 | 12.49 | 12.73 | 15,725 | 0.18 |  | 1.43 |  |
RXI | Global Cons Disc Ishares ETF | 190.1 | 189.9 | 190.1 | 454 | 1.0 |  | 0.50 |  |
RXL | Ultra Health Care 2X ETF | 39.47 | 38.67 | 38.67 | 5,737 | -0.56 |  | 1.42 |  |
RYDE | Ryde Group Ltd Cl A | 0.3850 | 0.3600 | 0.3800 | 241,461 | -0.0090 |  | 2.31 |  |
RYLD | GX Russell 2000 Covered Call ETF | 15.09 | 14.84 | 14.86 | 1,025,829 | -0.19 |  | 1.26 |  |
RYLG | GX Russell 2000 Covered Call & Growth | 21.65 | 21.47 | 21.53 | 2,152 | -0.16 |  | 0.71 |  |
RYSE | CBOE 10-Year Interest Rate Hedge ETF | 23.74 | 23.70 | 23.72 | 640 | -0.08 |  | 0.33 |  |
RZG | S&P Smallcap 600 Pure Growth Invesco ETF | 51.99 | 51.45 | 51.46 | 2,616 | -0.63 |  | 1.21 |  |
RZV | S&P Smallcap 600 Pure Value Invesco ETF | 109.0 | 107.7 | 107.7 | 2,538 | -1.2 |  | 1.06 |  |