Code | Name | High | Low | Close | Volume | Change | |
RAAX | Vaneck Inflation Allocation ETF | 31.49 | 31.05 | 31.05 | 19,356 | -0.21 |  | 0.67 |  |
RAFE | Pimco RAFI ESG U.S. ETF | 38.14 | 37.95 | 38.14 | 7,176 | 0.32 |  | 0.85 |  |
RATE | GX Interest Rate Hedge ETF | 17.65 | 17.65 | 17.65 | 101 | -0.23 |  | 1.31 |  |
RAVI | Flexshares Ready Access Variable Income | 75.52 | 75.48 | 75.51 | 18,364 | 0.03 |  | 0.03 |  |
RAYC | Rayliant Quantamental China Equity ETF | 14.97 | 14.95 | 14.97 | 3,549 | 0.08 |  | 0.51 |  |
RAYD | Rayliant Quantitative Developed Market | 35.92 | 35.71 | 35.92 | 3,275 | 0.26 |  | 0.72 |  |
RAYE | Rayliant Quantamental Emerging Market | 26.39 | 26.33 | 26.39 | 2,849 | 0.00 |  | 0.00 |  |
RAYJ | Rayliant Smdam Japan Equity ETF | 31.99 | 31.93 | 31.99 | 352 | -0.16 |  | 0.51 |  |
RB | | 40.21 | 40.21 | 40.21 | 7 | 0.00 |  | 0.00 |  |
RBLD | FT Alerian US Nextgen Infrastructure ETF | 71.52 | 71.34 | 71.52 | 336 | 0.27 |  | 0.38 |  |
RBLU | T-Rex 2X Long Rblx Daily Target ETF | 64.71 | 61.74 | 64.04 | 15,338 | -0.37 |  | 0.57 |  |
RBUF | Innovator U.S. Small Cap 10 Buffer ETF | 27.37 | 27.28 | 27.37 | 38,873 | 0.06 |  | 0.22 |  |
RCG | Renaissance Capital Growth & Income Fund | 2.660 | 2.550 | 2.660 | 6,938 | 0.075 |  | 2.90 |  |
RDFI | Rareview Dynamic Fixed Income ETF | 23.83 | 23.77 | 23.83 | 2,789 | 0.10 |  | 0.41 |  |
RDIV | Ultra Dividend Revenue ETF Oppenheimer | 47.88 | 47.64 | 47.85 | 41,342 | 0.20 |  | 0.42 |  |
RDOG | Alps REIT Dividend Dogs ETF | 35.77 | 35.57 | 35.77 | 1,785 | 0.02 |  | 0.05 |  |
RDTE | Roundhill Russell 2000 0Dte Covered Call | 34.37 | 34.10 | 34.22 | 72,469 | 0.17 |  | 0.50 |  |
RDVI | FT Rising Dividend ETF | 24.73 | 24.61 | 24.71 | 540,280 | 0.12 |  | 0.49 |  |
RECS | Columbia Research Enhanced Core ETF | 36.87 | 36.63 | 36.79 | 435,402 | 0.13 |  | 0.35 |  |
REET | Global REIT Ishares ETF | 24.73 | 24.42 | 24.70 | 1,830,577 | 0.12 |  | 0.49 |  |
REGL | S&P Midcap 400 Dividend Aristocrats ETF | 81.62 | 81.07 | 81.54 | 42,040 | 0.01 |  | 0.02 |  |
REI | Ring Energy Inc | 0.8300 | 0.7600 | 0.7900 | 4,935,846 | 0.0440 |  | 5.87 |  |
REK | Short Real Estate -1X ETF | 17.17 | 16.87 | 16.87 | 8,809 | -0.13 |  | 0.76 |  |
REKT | Crypto Industry Bear -1X ETF Direxion | 19.71 | 19.52 | 19.52 | 976 | -0.57 |  | 2.85 |  |
REM | Mortgage Real Estate Ishares ETF | 21.42 | 21.14 | 21.38 | 723,194 | 0.15 |  | 0.71 |  |
REMX | Vaneck Rare Earth Strategic Metals ETF | 41.01 | 40.24 | 40.58 | 320,018 | -0.65 |  | 1.58 |  |
REPX | Riley Exploration Permian Inc | 26.99 | 26.11 | 26.23 | 139,504 | -0.51 |  | 1.91 |  |
RETL | Retail Bull 3X ETF Direxion | 7.720 | 7.470 | 7.600 | 547,835 | -0.070 |  | 0.91 |  |
REVS | Columbia Research Enhanced Value ETF | 26.28 | 26.18 | 26.28 | 3,008 | 0.10 |  | 0.36 |  |
REW | Ultrashort Technology -2X ETF | 7.440 | 7.330 | 7.350 | 26,535 | -0.162 |  | 2.16 |  |
REZ | Residential and Multisector Real Estate | 82.34 | 80.81 | 82.34 | 113,840 | 0.57 |  | 0.70 |  |
RFCI | Riverfront Core Income Fund ETF FT | 22.58 | 22.54 | 22.58 | 246 | 0.07 |  | 0.33 |  |
RFDA | Riverfront US Dividend Adv ETF FT | 58.01 | 57.78 | 58.01 | 359 | 0.37 |  | 0.64 |  |
RFFC | Riverfront US Flex-Cap ETF FT | 60.14 | 59.98 | 60.14 | 158 | 0.30 |  | 0.50 |  |
RFG | S&P Midcap 400 Pure Growth Invesco ETF | 48.82 | 48.57 | 48.75 | 19,566 | 0.10 |  | 0.21 |  |
RFIX | Simplify Downside Interest Rate Hedge | 48.62 | 47.35 | 48.62 | 29,282 | 1.07 |  | 2.25 |  |
RFLR | Innovator U.S. Small Cap Managed Floor | 25.27 | 25.17 | 25.20 | 20,992 | -0.03 |  | 0.14 |  |
RFV | S&P Midcap 400 Pure Value Invesco ETF | 121.2 | 120.6 | 120.9 | 5,931 | 0.0 |  | 0.02 |  |
RGEF | Rockefeller Global Equity ETF | 27.81 | 27.68 | 27.80 | 8,600 | 0.02 |  | 0.08 |  |
RGTU | Tradr 2X Long Rgti Daily ETF | 30.29 | 26.51 | 29.76 | 9,580 | 3.59 |  | 13.72 |  |
RHRX | Roundhill Tactical Rotation ETF | 16.69 | 16.53 | 16.67 | 6,420 | 0.13 |  | 0.80 |  |
RHTX | Roundhill Tactical Outlook ETF | 16.64 | 16.63 | 16.64 | 1,250 | -0.02 |  | 0.13 |  |
RIET | Hoya Capital High Dividend Yield ETF | 9.510 | 9.390 | 9.490 | 125,904 | 0.040 |  | 0.42 |  |
RIGS | Riverfront Strategic Income Fund ETF | 23.70 | 23.00 | 23.25 | 13,674 | 0.21 |  | 0.89 |  |
RILA | Indexperts Gorilla Aggressive Growth ETF | 11.24 | 11.20 | 11.24 | 8,721 | 0.12 |  | 1.06 |  |
RINC | Axs Real Estate Income ETF | 20.88 | 20.76 | 20.86 | 1,715 | 0.13 |  | 0.65 |  |
RINF | Inflation Expectations ETF | 32.82 | 32.68 | 32.69 | 3,889 | -0.08 |  | 0.24 |  |
RIOX | DeFiance Daily Target 2X Long Riot ETF | 15.21 | 13.30 | 14.83 | 708,737 | 1.87 |  | 14.43 |  |
RISN | Inspire Tactical Balanced ESG ETF | 27.47 | 27.33 | 27.47 | 1,359 | 0.27 |  | 0.99 |  |
RISR | Foliobeyond Rising Rates ETF | 36.65 | 36.49 | 36.57 | 22,106 | 0.02 |  | 0.05 |  |
RITA | ETF Series Etfb Green Sri Reits ETF | 19.20 | 18.88 | 19.20 | 1,041 | 0.07 |  | 0.36 |  |
RJMG | FT Raymond James Multicap Growth Equity | 24.26 | 24.25 | 24.26 | 517 | 0.19 |  | 0.80 |  |
RLGT | Radiant Logistics | 6.200 | 6.070 | 6.080 | 174,980 | -0.130 |  | 2.09 |  |
RLY | SSGA Multi-Asset Real Return ETF SPDR | 29.26 | 28.95 | 29.09 | 95,808 | 0.07 |  | 0.24 |  |
RMCA | Rockefeller California Municipal Bond | 23.76 | 23.76 | 23.76 | 1,348 | 0.09 |  | 0.39 |  |
RMIF | Solutions Lha Risk-Managed Income ETF | 24.92 | 24.91 | 24.91 | 4,202 | 0.05 |  | 0.21 |  |
RMNY | Rockefeller New York Municipal Bond ETF | 24.00 | 23.97 | 24.00 | 594 | 0.08 |  | 0.32 |  |
RMOP | Rockefeller Opportunistic Municipal Bond | 24.54 | 24.45 | 24.50 | 74,708 | 0.07 |  | 0.29 |  |
RND | FT Bloomberg R&D Leaders ETF | 26.82 | 26.71 | 26.82 | 4,910 | 0.13 |  | 0.50 |  |
RNTY | Yieldmax Target 12 Real Estate Option | 51.92 | 51.92 | 51.92 | 496 | 0.19 |  | 0.37 |  |
RNWZ | Trueshares Eagle Global Renewable Energy | 24.34 | 24.34 | 24.34 | 29 | 0.11 |  | 0.45 |  |
ROAM | Hartford Multifactor Emerging Markets | 26.33 | 26.12 | 26.32 | 3,927 | 0.20 |  | 0.77 |  |
ROBN | T-Rex 2X Long Hood Daily Target ETF | 52.87 | 44.19 | 52.32 | 3,387,755 | 10.60 |  | 25.41 |  |
ROBO | Global Robotics and Automation ETF | 59.88 | 59.37 | 59.78 | 42,711 | 0.10 |  | 0.17 |  |
RODE | Hartford Multifactor Diversified Intl | 27.67 | 27.57 | 27.62 | 1,000 | 0.00 |  | 0.00 |  |
RODM | Hartford Multifactor Dev Markets [Ex-Us] | 34.10 | 33.87 | 34.10 | 47,948 | 0.18 |  | 0.53 |  |
ROIS | Hartford Multifactor Intl Small Company | 50.12 | 50.03 | 50.12 | 3,000 | -0.02 |  | 0.04 |  |
ROKT | SPDR Kensho Final Frontiers ETF | 64.52 | 64.43 | 64.43 | 2,024 | 0.30 |  | 0.46 |  |
ROLR | High Roller Technologies Inc | 3.150 | 2.810 | 3.000 | 38,788 | 0.100 |  | 3.45 |  |
ROM | Ultra Technology 2X ETF | 76.47 | 75.28 | 76.11 | 232,267 | 1.52 |  | 2.04 |  |
ROMO | Strategy Shares Newfound/Resolve Robust | 32.02 | 31.86 | 32.02 | 10,400 | 0.07 |  | 0.22 |  |
ROPE | Ea Coastal Compass 100 ETF | 25.82 | 25.82 | 25.82 | 37 | 0.19 |  | 0.72 |  |
RORO | Atac US Rotation ETF | 15.49 | 15.42 | 15.49 | 825 | 0.09 |  | 0.60 |  |
ROSC | Hartford Multifactor Small Cap ETF | 41.84 | 41.72 | 41.75 | 5,818 | 0.00 |  | 0.01 |  |
ROUS | Hartford Multifactor U.S. Equity ETF | 53.69 | 53.44 | 53.69 | 9,762 | 0.39 |  | 0.73 |  |
RPAR | Rpar Risk Parity ETF | 19.96 | 19.83 | 19.95 | 121,791 | 0.16 |  | 0.80 |  |
RPG | S&P 500 Pure Growth Invesco ETF | 45.87 | 45.55 | 45.77 | 586,006 | 0.36 |  | 0.79 |  |
RPHS | Regents Park Hedged Market Strategy ETF | 10.50 | 10.38 | 10.43 | 12,453 | 0.06 |  | 0.55 |  |
RPV | S&P 500 Pure Value Invesco ETF | 93.84 | 93.17 | 93.76 | 116,421 | 0.51 |  | 0.55 |  |
RSBA | Return Stacked Bonds & Merger Arbitrage | 20.99 | 20.93 | 20.99 | 3,277 | 0.07 |  | 0.34 |  |
RSBT | Return Stacked Bonds & Managed Futures | 16.39 | 16.18 | 16.21 | 13,882 | 0.04 |  | 0.25 |  |
RSBY | Return Stacked Bonds & Futures Yield ETF | 16.03 | 15.92 | 15.99 | 2,470 | 0.09 |  | 0.58 |  |
RSDE | FT Vest U.S. Equity Equal Weight Buffer | 20.81 | 20.70 | 20.81 | 2,264 | 0.07 |  | 0.36 |  |
RSEE | Rareview Systematic Equity | 30.28 | 30.13 | 30.28 | 2,820 | 0.33 |  | 1.11 |  |
RSHO | Tema American Reshoring ETF | 39.35 | 39.14 | 39.27 | 7,241 | -0.02 |  | 0.05 |  |
RSJN | FT Vest U.S. E.W. Buffer ETF June | 32.75 | 32.61 | 32.75 | 608 | 0.12 |  | 0.37 |  |
RSMC | Rockefeller U.S. Small-Mid Cap ETF | 25.95 | 25.92 | 25.95 | 462 | -0.10 |  | 0.39 |  |
RSMR | FT Vest U.S. Equity Equal Weight Buffer | 20.87 | 20.78 | 20.87 | 2,048 | 0.07 |  | 0.32 |  |
RSMV | Relative Strength Managed Volatility | 24.76 | 24.67 | 24.76 | 4,791 | 0.17 |  | 0.68 |  |
RSP | S&P 500 EW Invesco ETF | 182.0 | 180.8 | 181.7 | 9,980,664 | 0.9 |  | 0.47 |  |
RSPA | Invesco S&P 500 Equal Weight Income | 50.32 | 49.60 | 49.89 | 50,763 | 0.34 |  | 0.69 |  |
RSPC | Invesco S&P 500 EW Comm Services ETF | 38.26 | 37.99 | 38.26 | 915 | 0.48 |  | 1.27 |  |
RSPD | S&P 500 EW Consumer Discretionary | 53.26 | 52.96 | 53.21 | 32,046 | 0.07 |  | 0.13 |  |
RSPE | Invesco ESG S&P 500 Equal Weight ETF | 27.54 | 27.40 | 27.54 | 2,171 | 0.16 |  | 0.60 |  |
RSPF | S&P 500 EW Financials Invesco ETF | 76.13 | 75.49 | 76.11 | 8,338 | 0.66 |  | 0.88 |  |
RSPG | S&P 500 EW Energy Invesco ETF | 74.86 | 74.25 | 74.48 | 68,219 | -0.32 |  | 0.43 |  |
RSPH | S&P 500 EW Health Care Invesco ETF | 29.23 | 29.04 | 29.18 | 152,049 | 0.13 |  | 0.45 |  |
RSPM | S&P 500 EW Materials Invesco ETF | 32.50 | 32.31 | 32.41 | 8,257 | -0.11 |  | 0.34 |  |
RSPN | S&P 500 EW Industrials Invesco ETF | 53.55 | 53.20 | 53.53 | 95,033 | 0.23 |  | 0.43 |  |
RSPR | S&P 500 EW Real Estate Invesco ETF | 35.03 | 34.54 | 35.03 | 11,204 | 0.22 |  | 0.64 |  |
RSPS | S&P 500 EW Consumer Staples Invesco ETF | 29.99 | 29.76 | 29.97 | 36,071 | 0.17 |  | 0.57 |  |
RSPT | S&P 500 EW Technology Invesco ETF | 40.85 | 40.62 | 40.78 | 274,372 | 0.42 |  | 1.04 |  |
RSPU | S&P 500 EW Utilities Invesco ETF | 71.17 | 70.46 | 71.12 | 22,756 | 0.39 |  | 0.55 |  |
RSSB | Return Stacked Global Stocks & Bonds ETF | 28.64 | 25.98 | 26.21 | 79,044 | 0.17 |  | 0.65 |  |
RSSE | FT Vest U.S. Equity Equal Weight Buffer | 20.48 | 20.39 | 20.48 | 4,653 | 0.09 |  | 0.42 |  |
RSSL | GX Russell 2000 ETF | 85.19 | 85.09 | 85.12 | 1,250 | 0.28 |  | 0.34 |  |
RSST | Tidal U.S. Stocks & Managed Futures ETF | 23.49 | 23.20 | 23.32 | 75,049 | 0.19 |  | 0.82 |  |
RSSX | Tidal Trust II Return Stacked U.S. | 20.93 | 20.71 | 20.93 | 23,805 | 0.38 |  | 1.85 |  |
RSSY | Return Stacked U.S. Stocks & Futures | 18.68 | 18.41 | 18.53 | 3,700 | 0.18 |  | 1.01 |  |
RTAI | Rareview Tax Advantaged Income ETF | 20.48 | 20.47 | 20.48 | 258 | 0.13 |  | 0.65 |  |
RTRE | Rareview Total Return Bond ETF | 25.09 | 25.07 | 25.09 | 1,011 | 0.07 |  | 0.26 |  |
RULE | Adaptive Core ETF | 22.59 | 22.51 | 22.59 | 1,483 | 0.12 |  | 0.54 |  |
RVER | Advisor Managed Portfolios Trenchless | 31.11 | 31.11 | 31.11 | 36 | -0.04 |  | 0.11 |  |
RVNU | Xt Municipal Infrastructure Revenue Bond | 23.99 | 23.71 | 23.99 | 51,704 | 0.18 |  | 0.76 |  |
RVP | Retractable Technologies | 0.6500 | 0.6220 | 0.6395 | 20,717 | 0.0195 |  | 3.15 |  |
RVRB | Advisorshares Reverb ETF | 32.34 | 32.34 | 32.34 | 8 | 0.19 |  | 0.59 |  |
RW | Rainwater Equity ETF | 26.97 | 25.72 | 25.96 | 38,627 | 0.27 |  | 1.06 |  |
RWJ | Smallcap Revenue ETF Oppenheimer | 43.54 | 43.15 | 43.29 | 89,541 | -0.13 |  | 0.30 |  |
RWK | Midcap Revenue ETF Oppenheimer | 117.4 | 116.5 | 116.9 | 12,191 | -0.3 |  | 0.28 |  |
RWL | Largecap Revenue ETF Oppenheimer | 104.5 | 103.9 | 104.3 | 114,931 | 0.2 |  | 0.19 |  |
RWM | Short Russell 2000 -1X ETF | 18.86 | 18.75 | 18.82 | 7,833,820 | -0.02 |  | 0.11 |  |
RWO | DJ Global Real Estate ETF SPDR | 44.28 | 43.72 | 44.14 | 427,483 | 0.10 |  | 0.23 |  |
RWR | DJ REIT ETF SPDR | 96.47 | 95.03 | 96.44 | 174,893 | 0.58 |  | 0.61 |  |
RWX | DJ Intl Real Estate ETF SPDR | 27.43 | 27.25 | 27.40 | 93,817 | 0.12 |  | 0.44 |  |
RXD | Ultrashort Health Care -2X ETF | 12.21 | 12.09 | 12.11 | 7,339 | -0.15 |  | 1.18 |  |
RXI | Global Cons Disc Ishares ETF | 188.5 | 188.2 | 188.2 | 6,361 | -0.9 |  | 0.49 |  |
RXL | Ultra Health Care 2X ETF | 40.63 | 40.31 | 40.63 | 5,256 | 0.49 |  | 1.22 |  |
RYDE | Ryde Group Ltd Cl A | 0.3100 | 0.2627 | 0.3000 | 672,514 | 0.0309 |  | 11.48 |  |
RYLD | GX Russell 2000 Covered Call ETF | 14.92 | 14.90 | 14.91 | 627,115 | 0.03 |  | 0.20 |  |
RYLG | GX Russell 2000 Covered Call & Growth | 21.29 | 21.11 | 21.20 | 7,019 | -0.01 |  | 0.06 |  |
RYSE | CBOE 10-Year Interest Rate Hedge ETF | 22.84 | 22.84 | 22.84 | 121 | -0.33 |  | 1.41 |  |
RZG | S&P Smallcap 600 Pure Growth Invesco ETF | 50.61 | 50.56 | 50.56 | 551 | 0.01 |  | 0.02 |  |
RZV | S&P Smallcap 600 Pure Value Invesco ETF | 104.8 | 104.4 | 104.8 | 2,847 | -0.2 |  | 0.21 |  |