| Code | Name | High | Low | Close | Volume | Change | |
|---|
| RAAX | Vaneck Inflation Allocation ETF | 24.26 | 24.03 | 24.22 | 51,900 | 0.07 |  | 0.28 |   |
| RAFE | Pimco RAFI ESG U.S. ETF | 27.60 | 27.58 | 27.60 | 2,400 | -0.36 |  | 1.29 | |
| RATE | GX Interest Rate Hedge ETF | 24.54 | 24.54 | 24.54 | 100 | -0.33 | | 1.31 | |
| RAVI | Flexshares Ready Access Variable Income | 74.76 | 74.65 | 74.76 | 19,000 | 0.00 |  | 0.00 | |
| RAYC | Rayliant Quantamental China Equity ETF | 16.90 | 16.79 | 16.84 | 13,100 | -0.05 | | 0.30 | |
| RAYD | Rayliant Quantitative Developed Market | 21.86 | 21.76 | 21.79 | 5,000 | -0.24 | | 1.09 | |
| RAYE | Rayliant Quantamental Emerging Market | 18.86 | 18.72 | 18.81 | 2,900 | -0.20 | | 1.05 | |
| RBLD | FT Alerian US Nextgen Infrastructure ETF | 47.57 | 47.57 | 47.57 | 100 | -0.78 | | 1.60 | |
| RBND | SPDR Bloomberg Sasb Corp Bond ESG Select | 20.70 | 20.70 | 20.70 | 100 | 0.09 | | 0.45 | |
| RCD | S&P 500 EW Consumer Discretionary | 122.6 | 120.9 | 121.2 | 19,600 | -2.0 | | 1.58 | |
| RCG | Renaissance Capital Growth & Income Fund | 1.730 | 1.710 | 1.730 | 4,100 | 0.020 | | 1.17 | |
| RDFI | Rareview Dynamic Fixed Income ETF | 22.63 | 22.43 | 22.43 | 1,100 | -0.33 | | 1.43 | |
| RDIV | Ultra Dividend Revenue ETF Oppenheimer | 40.02 | 39.14 | 39.28 | 62,800 | -0.95 | | 2.36 | |
| RDMX | SPDR Sasb Developed Markets Ex US ESG | 24.57 | 24.49 | 24.49 | 500 | -0.31 | | 1.25 | |
| RDOG | Alps REIT Dividend Dogs ETF | 35.27 | 35.27 | 35.27 | 100 | -1.04 | | 2.86 | |
| RDVI | FT Rising Dividend ETF | 20.80 | 20.28 | 20.40 | 60,800 | -0.36 | | 1.76 | |
| RECS | Columbia Research Enhanced Core ETF | 23.20 | 22.92 | 23.01 | 6,000 | -0.24 | | 1.05 | |
| REET | Global REIT Ishares ETF | 22.54 | 22.17 | 22.19 | 783,500 | -0.44 | | 1.94 | |
| REGL | S&P Midcap 400 Dividend Aristocrats ETF | 69.39 | 68.10 | 68.41 | 75,400 | -1.52 | | 2.17 | |
| REI | Ring Energy Inc | 1.723 | 1.640 | 1.700 | 3,331,500 | -0.040 | | 2.30 | |
| REK | Short Real Estate -1X ETF | 20.98 | 20.58 | 20.98 | 54,900 | 0.53 | | 2.59 | |
| REM | Mortgage Real Estate Ishares ETF | 21.05 | 20.31 | 20.39 | 748,700 | -0.71 | | 3.36 | |
| REMG | SPDR Sasb Emerging Markets ESG Select | 22.90 | 22.73 | 22.73 | 400 | -0.13 | | 0.56 | |
| REMX | Vaneck Rare Earth Strategic Metals ETF | 75.79 | 74.30 | 74.72 | 211,400 | -0.34 | | 0.45 | |
| RENW | Harbor Energy Transition Strategy ETF | 16.28 | 16.28 | 16.28 | 0 | -0.08 | | 0.51 | |
| REPX | Riley Exploration Permian Inc | 32.13 | 29.65 | 31.20 | 102,800 | -0.30 | | 0.95 | |
| RESD | Wisdomtree International ESG Fund | 26.11 | 26.11 | 26.11 | 100 | -0.25 | | 0.95 | |
| RESE | Wisdomtree Emerging Markets ESG Fund | 27.05 | 26.96 | 26.96 | 200 | -0.23 | | 0.84 | |
| RESI | Kelly Residential & Apartment Real | 9.771 | 9.771 | 9.771 | 100 | -0.228 | | 2.28 | |
| RESP | Wisdomtree U.S. ESG Fund | 41.84 | 41.38 | 41.46 | 600 | -0.31 | | 0.75 | |
| RETL | Retail Bull 3X Direxion | 6.830 | 6.380 | 6.470 | 276,500 | -0.450 | | 6.50 | |
| REVS | Columbia Research Enhanced Value ETF | 19.14 | 18.94 | 18.97 | 900 | -0.30 | | 1.56 | |
| REW | Ultrashort Technology -2X ETF | 15.30 | 14.85 | 15.20 | 40,000 | 0.04 | | 0.28 | |
| REZ | Residential and Multisector Real Estate | 69.75 | 68.45 | 68.51 | 29,100 | -1.36 | | 1.95 | |
| RFCI | Riverfront Core Income Fund ETF FT | 22.36 | 22.34 | 22.35 | 1,800 | 0.13 | | 0.59 | |
| RFDA | Riverfront US Dividend Adv ETF FT | 41.17 | 41.05 | 41.14 | 1,500 | -0.56 | | 1.34 | |
| RFFC | Riverfront US Flex-Cap ETF FT | 40.16 | 39.69 | 39.69 | 400 | -0.64 | | 1.58 | |
| RFG | S&P Midcap 400 Pure Growth Invesco ETF | 175.3 | 172.1 | 172.4 | 2,700 | -4.0 | | 2.26 | |
| RFV | S&P Midcap 400 Pure Value Invesco ETF | 91.00 | 88.56 | 88.74 | 42,700 | -2.49 | | 2.73 | |
| RGI | S&P 500 EW Industrials Invesco ETF | 180.7 | 178.2 | 178.6 | 18,600 | -3.3 | | 1.83 | |
| RHCB | BNY Mellon Responsible Horizons Corp | 45.43 | 45.43 | 45.43 | 100 | 0.37 | | 0.81 | |
| RHE | Regional Health Properties | 3.530 | 3.440 | 3.500 | 3,400 | 0.000 | | 0.00 | |
| RHE-A | Regional Health Properties 10.875% | 5.000 | 4.740 | 4.740 | 2,900 | -0.260 | | 5.20 | |
| RHRX | Roundhill Tactical Rotation ETF | 11.63 | 11.51 | 11.57 | 4,500 | -0.21 | | 1.77 | |
| RHS | S&P 500 EW Consumer Staples Invesco ETF | 166.0 | 163.5 | 164.0 | 26,900 | -1.6 | | 0.99 | |
| RHTX | Roundhill Tactical Outlook ETF | 12.77 | 11.76 | 12.72 | 7,500 | -0.07 | | 0.57 | |
| RIET | Hoya Capital High Dividend Yield ETF | 10.110 | 9.740 | 9.741 | 38,600 | -0.314 | | 3.13 | |
| RIGS | Riverfront Strategic Income Fund ETF | 22.97 | 22.69 | 22.84 | 25,500 | 0.13 | | 0.57 | |
| RINF | Inflation Expectations ETF | 31.62 | 31.04 | 31.04 | 21,200 | -0.72 | | 2.27 | |
| RISN | Inspire Tactical Balanced ESG ETF | 22.39 | 22.22 | 22.25 | 27,100 | -0.17 | | 0.77 | |
| RISR | Foliobeyond Rising Rates ETF | 31.59 | 31.36 | 31.38 | 15,700 | -0.21 | | 0.66 | |
| RITA | ETF Series Etfb Green Sri Reits ETF | 18.25 | 18.25 | 18.25 | 100 | -0.34 | | 1.81 | |
| RLGT | Radiant Logistics | 5.510 | 5.230 | 5.310 | 179,100 | -0.170 | | 3.10 | |
| RLY | SSGA Multi-Asset Real Return ETF SPDR | 26.66 | 26.38 | 26.51 | 72,400 | -0.18 | | 0.67 | |
| RMED | Ra Medical Systems Inc | 1.960 | 1.690 | 1.690 | 80,400 | -0.220 | | 11.52 | |
| RNWZ | Eagle Global Renewable Energy Income ETF | 23.25 | 23.25 | 23.25 | 100 | -0.38 | | 1.60 | |
| ROAM | Lattice EM Strategy ETF | 19.89 | 19.81 | 19.81 | 500 | -0.05 | | 0.26 | |
| ROBO | Global Robotics and Automation ETF | 51.74 | 50.96 | 51.32 | 55,100 | -0.84 | | 1.61 | |
| ROCI | Alpha Architect ETF Roc ETF | 22.01 | 22.01 | 22.01 | 0 | -0.26 | | 1.15 | |
| RODE | Lattice Strategies Trust | 24.23 | 24.17 | 24.23 | 400 | -0.17 | | 0.70 | |
| RODM | Lattice Developed Markets Ex-US ETF | 25.13 | 24.96 | 25.06 | 105,900 | -0.24 | | 0.95 | |
| ROKT | SPDR Kensho Final Frontiers ETF | 39.26 | 39.24 | 39.24 | 300 | -0.91 | | 2.28 | |
| ROM | Ultra Technology 2X ETF | 32.14 | 31.14 | 31.42 | 53,600 | -0.06 | | 0.18 | |
| ROMO | Strategy Shares Newfound/Resolve Robust | 24.15 | 24.15 | 24.15 | 100 | -0.20 | | 0.82 | |
| ROOF | IQ US Real Estate Smallcap ETF | 18.76 | 18.45 | 18.47 | 43,400 | -0.62 | | 3.25 | |
| RORO | Atac US Rotation ETF | 16.09 | 15.99 | 16.03 | 2,300 | 0.23 | | 1.44 | |
| ROSC | Hartford Multifactor Small Cap ETF | 34.94 | 34.61 | 34.61 | 19,500 | -0.96 | | 2.69 | |
| ROUS | Lattice US Equity Strategy ETF | 38.57 | 38.08 | 38.21 | 67,500 | -0.51 | | 1.31 | |
| RPAR | Rpar Risk Parity ETF | 19.32 | 19.14 | 19.14 | 94,000 | 0.03 | | 0.16 | |
| RPG | S&P 500 Pure Growth Invesco ETF | 145.0 | 142.7 | 143.1 | 51,700 | -2.6 | | 1.78 | |
| RPHS | Regents Park Hedged Market Strategy ETF | 8.330 | 8.290 | 8.310 | 44,900 | 0.000 | | 0.00 | |
| RPV | S&P 500 Pure Value Invesco ETF | 73.05 | 71.53 | 71.92 | 1,225,300 | -1.31 | | 1.79 | |
| RRH | Advocate Rising Rate Hedge ETF | 21.68 | 20.55 | 20.90 | 18,900 | -1.69 | | 7.47 | |
| RSBT | Return Stacked Bonds & Managed Futures | 18.34 | 18.23 | 18.27 | 23,800 | 0.10 | | 0.57 | |
| RSEE | Rareview Systematic Equity | 23.78 | 23.59 | 23.67 | 400 | -0.08 | | 0.36 | |
| RSP | S&P 500 EW Invesco ETF | 140.0 | 137.6 | 138.0 | 4,967,300 | -2.4 | | 1.69 | |
| RSPE | Invesco ESG S&P 500 Equal Weight ETF | 21.47 | 21.22 | 21.24 | 1,700 | -0.36 | | 1.67 | |
| RSPY | Revere Sector Opportunity ETF | 21.82 | 21.82 | 21.82 | 0 | -0.25 | | 1.11 | |
| RTAI | Rareview Tax Advantaged Income ETF | 20.72 | 20.68 | 20.72 | 12,100 | 0.06 | | 0.29 | |
| RTM | S&P 500 EW Materials Invesco ETF | 153.9 | 152.2 | 152.6 | 9,600 | -2.5 | | 1.60 | |
| RTYD | Simplify Exchange Traded Funds Simplify | 18.47 | 18.42 | 18.45 | 1,100 | -0.51 | | 2.68 | |
| RUFF | Alpha Dog ETF | 17.20 | 17.15 | 17.15 | 300 | -0.26 | | 1.52 | |
| RULE | Adaptive Core ETF | 19.38 | 19.34 | 19.36 | 17,000 | -0.02 | | 0.09 | |
| RVNU | Xt Municipal Infrastructure Revenue Bond | 24.88 | 24.78 | 24.80 | 10,700 | 0.13 | | 0.53 | |
| RVP | Retractable Technologies | 1.709 | 1.640 | 1.670 | 39,500 | -0.020 | | 1.18 | |
| RVRB | Advisorshares Reverb ETF | 20.29 | 20.29 | 20.29 | 100 | -0.21 | | 1.04 | |
| RWJ | Smallcap Revenue ETF Oppenheimer | 108.8 | 106.4 | 106.7 | 38,500 | -3.1 | | 2.86 | |
| RWK | Midcap Revenue ETF Oppenheimer | 86.55 | 85.25 | 85.42 | 14,400 | -1.79 | | 2.05 | |
| RWL | Largecap Revenue ETF Oppenheimer | 73.51 | 72.42 | 72.67 | 54,200 | -1.10 | | 1.49 | |
| RWM | Short Russell 2000 -1X ETF | 25.26 | 24.72 | 25.18 | 2,593,200 | 0.66 | | 2.69 | |
| RWO | DJ Global Real Estate ETF SPDR | 40.50 | 39.89 | 39.91 | 60,400 | -0.83 | | 2.04 | |
| RWR | DJ REIT ETF SPDR | 87.16 | 85.43 | 85.49 | 223,600 | -2.05 | | 2.34 | |
| RWX | DJ Intl Real Estate ETF SPDR | 26.14 | 25.91 | 25.95 | 125,500 | -0.29 | | 1.11 | |
| RXD | Ultrashort Health Care -2X ETF | 13.90 | 13.70 | 13.90 | 2,500 | 0.37 | | 2.74 | |
| RXI | Global Cons Disc Ishares ETF | 136.2 | 134.5 | 135.2 | 11,100 | -1.9 | | 1.37 | |
| RXL | Ultra Health Care 2X ETF | 81.97 | 80.51 | 80.51 | 1,600 | -2.26 | | 2.73 | |
| RYE | S&P 500 EW Energy Invesco ETF | 64.52 | 62.85 | 63.36 | 72,300 | -1.19 | | 1.85 | |
| RYF | S&P 500 EW Financials Invesco ETF | 49.60 | 48.43 | 48.43 | 86,600 | -1.79 | | 3.56 | |
| RYH | S&P 500 EW Health Care Invesco ETF | 280.6 | 279.8 | 280.4 | 2,400 | -3.7 | | 1.29 | |
| RYJ | Raymond James Sb-1 Equity Invesco ETF | 53.83 | 52.94 | 52.94 | 1,300 | -1.32 | | 2.44 | |
| RYLD | GX Russell 2000 Covered Call ETF | 17.92 | 17.57 | 17.63 | 1,898,500 | -0.44 | | 2.43 | |
| RYLG | GX Russell 2000 Covered Call & Growth | 23.89 | 23.78 | 23.78 | 700 | -0.62 | | 2.53 | |
| RYSE | CBOE 10-Year Interest Rate Hedge ETF | 25.67 | 25.67 | 25.67 | 0 | -0.75 | | 2.82 | |
| RYT | S&P 500 EW Technology Invesco ETF | 263.2 | 259.5 | 259.9 | 56,400 | -2.6 | | 0.99 | |
| RYU | S&P 500 EW Utilities Invesco ETF | 113.0 | 111.0 | 111.6 | 17,800 | -1.3 | | 1.11 | |
| RZG | S&P Smallcap 600 Pure Growth Invesco ETF | 113.2 | 112.8 | 112.9 | 2,600 | -3.1 | | 2.66 | |
| RZV | S&P Smallcap 600 Pure Value Invesco ETF | 87.65 | 85.79 | 85.86 | 129,700 | -2.92 | | 3.29 | |