Code | Name | High | Low | Close | Volume | Change | |
HACK | ETFMG Prime Cyber Security ETF | 45.63 | 44.92 | 45.12 | 63,400 | -0.36 |  | 0.79 |  |
HAIL | SPDR S&P Kenso Smart Mobility ETF | 30.97 | 30.25 | 30.44 | 8,000 | -0.68 |  | 2.19 |  |
HAP | Vaneck Natural Resources ETF | 46.44 | 46.09 | 46.28 | 8,800 | -0.38 |  | 0.81 |  |
HAPI | Harbor Corporate Culture ETF | 22.57 | 22.57 | 22.57 | 100 | -0.22 |  | 0.97 |  |
HAPY | Harbor Corporate Culture Leader ETF | 16.61 | 16.61 | 16.61 | 0 | -0.26 |  | 1.53 |  |
HART | IQ Healthy Hearts ETF | 26.02 | 25.85 | 25.86 | 600 | -0.34 |  | 1.30 |  |
HAUS | Tidal Home Appreciation U.S. REIT ETF | 14.77 | 14.64 | 14.64 | 3,300 | -0.37 |  | 2.45 |  |
HAUZ | Xt International Real Estate ETF | 20.79 | 20.59 | 20.59 | 46,000 | -0.31 |  | 1.48 |  |
HAWX | ACWI Curr Hedged Ex US Ishares MSCI ETF | 26.12 | 25.99 | 26.05 | 31,900 | -0.34 |  | 1.30 |  |
HCOM | Hartford Schroders Commodity Strategy | 15.50 | 15.39 | 15.48 | 54,300 | -0.01 |  | 0.06 |  |
HCRB | Hartford Core Bond ETF | 35.15 | 35.07 | 35.09 | 5,300 | 0.28 |  | 0.81 |  |
HDAW | Xt MSCI All World Ex US High Div Yld | 22.15 | 22.12 | 22.15 | 700 | -0.08 |  | 0.35 |  |
HDEF | Xt MSCI EAFE High Dividend Yield Equity | 21.82 | 21.68 | 21.77 | 220,500 | -0.29 |  | 1.31 |  |
HDG | Hedge Replication ETF | 47.85 | 47.52 | 47.61 | 4,300 | -0.29 |  | 0.61 |  |
HDGE | Active Bear ETF | 27.00 | 26.52 | 26.85 | 180,200 | 0.55 |  | 2.09 |  |
HDLB | Etracs 2X US HI Div Low Vol ETN Series B | 11.24 | 11.15 | 11.24 | 2,400 | -0.38 |  | 3.27 |  |
HDMV | Horizon Vol Dev Intl ETF FT | 27.53 | 27.43 | 27.44 | 1,900 | -0.21 |  | 0.77 |  |
HDRO | ETF Series Defiance Next Gen H2 ETF | 9.490 | 9.250 | 9.300 | 29,400 | -0.270 |  | 2.82 |  |
HDUS | Lattice Disciplined US Equity ETF | 39.39 | 39.39 | 39.39 | 0 | -0.45 |  | 1.13 |  |
HDV | High Dividend Ishares Core ETF | 98.73 | 97.30 | 97.72 | 555,900 | -1.12 |  | 1.13 |  |
HEDJ | Wisdomtree Europe Hedged Equity Fund | 77.70 | 77.05 | 77.41 | 62,000 | -1.66 |  | 2.10 |  |
HEEM | Emrg Mkts Curr Hedged Ishares MSCI ETF | 23.06 | 22.97 | 23.03 | 38,400 | -0.19 |  | 0.81 |  |
HEET | Hartford Schroders ESG US Equity ETF | 21.88 | 21.88 | 21.88 | 0 | -0.28 |  | 1.26 |  |
HEFA | EAFE Curr Hedged Ishares MSCI ETF | 28.09 | 27.85 | 27.92 | 507,400 | -0.47 |  | 1.66 |  |
HEGD | Swan Hedged Equity US Large Cap ETF | 17.31 | 17.16 | 17.20 | 34,300 | -0.15 |  | 0.84 |  |
HELX | Franklin Genomic Advancements ETF | 29.28 | 29.28 | 29.28 | 100 | -0.70 |  | 2.35 |  |
HEQT | Simplify Hedged Equity ETF | 23.24 | 23.06 | 23.09 | 53,300 | -0.13 |  | 0.56 |  |
HEWC | Canada Curr Hedged Ishares MSCI ETF | 29.04 | 28.89 | 29.04 | 1,200 | -0.27 |  | 0.91 |  |
HEWJ | Japan Curr Hedged Ishares MSCI ETF | 27.47 | 27.19 | 27.21 | 42,400 | -0.47 |  | 1.69 |  |
HEWU | UK Currency Hedged Ishares MSCI ETF | 24.52 | 24.43 | 24.43 | 400 | -0.47 |  | 1.87 |  |
HEZU | Eurozone Curr Hedged Ishares MSCI ETF | 29.90 | 29.69 | 29.77 | 48,600 | -0.61 |  | 2.01 |  |
HFGO | Hartford Large Cap Growth ETF | 13.15 | 12.99 | 13.03 | 3,600 | -0.10 |  | 0.75 |  |
HFND | Tidal Unlimited Hfnd Multi-Strategy ETF | 20.10 | 19.93 | 19.93 | 4,800 | -0.09 |  | 0.42 |  |
HFXI | IQ 50% Hedged FTSE International ETF | 21.93 | 21.76 | 21.83 | 74,500 | -0.40 |  | 1.80 |  |
HIBL | S&P 500 High Beta Bull 3X Direxion | 27.82 | 25.88 | 26.45 | 403,400 | -1.39 |  | 4.99 |  |
HIBS | S&P 500 High Beta Bear -3X Direxion | 6.019 | 5.640 | 5.900 | 4,185,400 | 0.300 |  | 5.36 |  |
HIDE | Ea Architect High Inflation and | 23.45 | 23.44 | 23.44 | 2,900 | 0.01 |  | 0.04 |  |
HIGH | Simplify Enhanced Income ETF | 25.19 | 25.15 | 25.15 | 600 | 0.04 |  | 0.16 |  |
HIPS | Graniteshares US High Income ETF | 11.60 | 11.33 | 11.34 | 23,500 | -0.20 |  | 1.77 |  |
HIYS | Invesco High Yield Select ETF | 24.67 | 24.67 | 24.67 | 0 | -0.06 |  | 0.22 |  |
HJEN | Direxion Hydrogen ETF | 13.98 | 13.61 | 13.73 | 20,700 | -0.38 |  | 2.67 |  |
HKND | Humankind US Stock ETF | 26.11 | 25.89 | 25.90 | 1,100 | -0.25 |  | 0.95 |  |
HLGE | Hartford Longevity Economy ETF | 22.92 | 22.92 | 22.92 | 0 | -0.34 |  | 1.47 |  |
HMOP | Hartford Municipal Opportunities ETF | 38.19 | 38.07 | 38.17 | 52,000 | 0.06 |  | 0.16 |  |
HNR.W | Hnr Acquisition Corp 1 [Hnra/W] | 0.1500 | 0.1398 | 0.1450 | 5,100 | 0.0649 |  | 81.02 |  |
HNRA | Hnr Acquisition Corp | 10.42 | 10.42 | 10.42 | 300 | -0.04 |  | 0.38 |  |
HNW | Pioneer Diversified High Income Fund | 10.070 | 9.970 | 9.970 | 26,700 | -0.090 |  | 0.89 |  |
HOLD | Advisorshares Sage Core Reserves ETF | 97.74 | 97.66 | 97.74 | 200 | -0.21 |  | 0.21 |  |
HOM | Lifegoal Homeowner Investment ETF | 8.550 | 8.543 | 8.543 | 100 | 0.015 |  | 0.18 |  |
HOMZ | Hoya Capital Housing ETF | 33.11 | 32.69 | 32.73 | 1,800 | -0.64 |  | 1.92 |  |
HOTL | Kelly Hotel & Lodging Sector ETF | 13.55 | 13.55 | 13.55 | 100 | -0.28 |  | 2.05 |  |
HPX | Hpx Corp Cl A | 31.63 | 14.50 | 17.57 | 1,017,400 | 0.21 |  | 1.21 |  |
HPX.U | Hpx Corp Units | 26.70 | 15.00 | 17.00 | 41,600 | 1.00 |  | 6.25 |  |
HPX.W | Hpx Corp WT | 0.5974 | 0.4400 | 0.5900 | 282,000 | 0.1008 |  | 20.61 |  |
HSCZ | EAFE Smallcap Curr Hedged Ishares MSCI | 26.41 | 26.23 | 26.24 | 14,800 | -0.46 |  | 1.71 |  |
HSMV | FT Horizon Managed Volatility Small/Mid | 30.10 | 29.65 | 29.68 | 200 | -0.69 |  | 2.26 |  |
HSRT | Hartford Short-Duration ETF | 38.12 | 38.05 | 38.12 | 12,200 | 0.09 |  | 0.23 |  |
HSUN | Hartford Sustainable Income ETF | 33.37 | 33.29 | 33.29 | 3,100 | 0.16 |  | 0.47 |  |
HTAB | Hartford Schroders Tax-Aware Bond ETF | 19.57 | 19.50 | 19.53 | 8,400 | 0.10 |  | 0.51 |  |
HTEC | Robo Global Healthcare Tech and | 29.10 | 28.58 | 28.58 | 3,700 | -0.61 |  | 2.10 |  |
HTRB | Hartford Total Return Bond ETF | 34.03 | 33.86 | 33.94 | 31,600 | 0.26 |  | 0.78 |  |
HTUS | Hull Tactical US ETF | 28.11 | 27.75 | 27.75 | 2,100 | -0.54 |  | 1.90 |  |
HUSA | Houston American Energy Corp | 2.500 | 2.345 | 2.360 | 97,700 | -0.140 |  | 5.60 |  |
HUSV | Horizon Vol Domestic ETF FT | 31.47 | 31.15 | 31.20 | 8,000 | -0.52 |  | 1.64 |  |
HVAL | Alps Hillman Active Value ETF | 21.57 | 21.57 | 21.57 | 100 | -0.25 |  | 1.14 |  |
HWM.P | Howmet Aerospace Inc Pf | 62.76 | 62.00 | 62.06 | 700 | -1.44 |  | 2.27 |  |
HYBB | Ishares Bb Rated Corporate Bond ETF | 44.26 | 44.07 | 44.10 | 25,600 | -0.21 |  | 0.46 |  |
HYBL | SPDR Series Trust SPDR Blackstone High | 27.10 | 27.08 | 27.09 | 6,400 | -0.17 |  | 0.61 |  |
HYD | Vaneck High Yield Muni ETF | 51.31 | 51.04 | 51.06 | 957,400 | -0.02 |  | 0.04 |  |
HYDB | High Yield Defensive Bond Ishares Edge | 43.67 | 43.41 | 43.46 | 21,300 | -0.27 |  | 0.62 |  |
HYDW | Xt Low Beta High Yield Bond ETF | 44.70 | 44.61 | 44.62 | 7,600 | -0.19 |  | 0.43 |  |
HYEM | Vaneck Emerging Markets High Yield Bond | 18.34 | 18.10 | 18.20 | 52,600 | 0.00 |  | 0.00 |  |
HYG | High Yield Corp Bond Ishares Iboxx $ ETF | 73.78 | 73.24 | 73.37 | 55,132,200 | -0.44 |  | 0.60 |  |
HYGH | Int Rate Hedged High Yield Bond Ishares | 80.71 | 79.93 | 80.34 | 19,100 | -1.12 |  | 1.37 |  |
HYGI | Inflation Hedged High Yield Bond ETF | 24.45 | 24.45 | 24.45 | 100 | -0.28 |  | 1.12 |  |
HYGV | Flexshares High Yield Value-Scored Bond | 39.85 | 39.53 | 39.60 | 161,000 | -0.27 |  | 0.68 |  |
HYGW | Ishares Hi-Yield Corp Bond Buywrite | 36.22 | 36.04 | 36.16 | 6,600 | -0.18 |  | 0.50 |  |
HYHG | High Yield Interest Rate Hedged ETF | 58.00 | 57.53 | 57.68 | 5,400 | -0.95 |  | 1.62 |  |
HYIN | Wisdomtree Alternative Income Fund | 16.85 | 16.79 | 16.79 | 11,000 | -0.41 |  | 2.38 |  |
HYLB | Xt USD High Yield Corp Bond ETF | 33.88 | 33.63 | 33.65 | 4,072,700 | -0.24 |  | 0.71 |  |
HYLD | High Yield ETF | 26.35 | 26.09 | 26.09 | 7,900 | -0.18 |  | 0.67 |  |
HYLG | GX Health Care Covered Call & Growth ETF | 23.78 | 23.75 | 23.78 | 200 | -0.24 |  | 1.02 |  |
HYMB | S&P High Yield Muni Bond SPDR | 24.92 | 24.56 | 24.59 | 1,109,900 | -0.07 |  | 0.28 |  |
HYMU | Blackrock High Yield Muni Income Bond | 21.45 | 21.37 | 21.41 | 10,300 | -0.02 |  | 0.08 |  |
HYRM | Xt Risk Managed USD High Yield Strategy | 21.93 | 21.92 | 21.92 | 400 | -0.14 |  | 0.62 |  |
HYS | 0-5 Year High Yield Corp Bond ETF Pimco | 89.48 | 89.02 | 89.10 | 340,300 | -0.62 |  | 0.69 |  |
HYTR | Cp High Yield Trend ETF | 20.59 | 20.59 | 20.59 | 100 | -0.07 |  | 0.32 |  |
HYUP | Xt High Beta High Yield Bond ETF | 38.56 | 38.50 | 38.52 | 1,500 | -0.27 |  | 0.70 |  |
HYXU | Intl High Yield Corp Bond Ishares ETF | 44.82 | 44.46 | 44.74 | 16,600 | 0.62 |  | 1.41 |  |
HZO.W | Horizon Acquisition Corp II WT [Hzon/W] | 0.5360 | 0.5115 | 0.5180 | 5,600 | -0.0320 |  | 5.82 |  |
HZON | Horizon Acquisition Corp II Cl A | 10.007 | 10.000 | 10.000 | 400 | -0.040 |  | 0.40 |  |