Code | Name | High | Low | Close | Volume | Change | |
RAAX | Vaneck Inflation Allocation ETF | 31.95 | 31.71 | 31.80 | 8,325 | -0.02 |  | 0.06 |  |
RAFE | Pimco RAFI ESG U.S. ETF | 38.70 | 38.56 | 38.65 | 11,271 | 0.25 |  | 0.64 |  |
RATE | GX Interest Rate Hedge ETF | 17.82 | 17.82 | 17.82 | 153 | -0.02 |  | 0.14 |  |
RAVI | Flexshares Ready Access Variable Income | 75.26 | 75.23 | 75.26 | 14,743 | 0.01 |  | 0.01 |  |
RAYC | Rayliant Quantamental China Equity ETF | 15.17 | 15.17 | 15.17 | 213 | 0.14 |  | 0.95 |  |
RAYD | Rayliant Quantitative Developed Market | 35.91 | 35.61 | 35.91 | 1,603 | 0.39 |  | 1.10 |  |
RAYE | Rayliant Quantamental Emerging Market | 26.64 | 26.62 | 26.64 | 8,374 | -0.01 |  | 0.04 |  |
RAYJ | Rayliant Smdam Japan Equity ETF | 31.55 | 31.39 | 31.40 | 6,280 | -0.49 |  | 1.55 |  |
RB | | 40.60 | 40.35 | 40.55 | 4,498 | 0.18 |  | 0.45 |  |
RBLD | FT Alerian US Nextgen Infrastructure ETF | 72.49 | 72.32 | 72.38 | 2,354 | 0.41 |  | 0.57 |  |
RBLU | T-Rex 2X Long Rblx Daily Target ETF | 62.52 | 60.38 | 62.18 | 6,588 | 1.68 |  | 2.78 |  |
RBUF | Innovator U.S. Small Cap 10 Buffer ETF | 27.65 | 27.56 | 27.61 | 95,757 | 0.09 |  | 0.33 |  |
RCG | Renaissance Capital Growth & Income Fund | 2.660 | 2.610 | 2.650 | 3,609 | -0.010 |  | 0.38 |  |
RDFI | Rareview Dynamic Fixed Income ETF | 24.32 | 23.86 | 23.91 | 4,552 | 0.03 |  | 0.10 |  |
RDIV | Ultra Dividend Revenue ETF Oppenheimer | 49.58 | 49.34 | 49.41 | 13,165 | 0.20 |  | 0.41 |  |
RDOG | Alps REIT Dividend Dogs ETF | 36.70 | 36.49 | 36.70 | 635 | 0.11 |  | 0.30 |  |
RDTE | Roundhill Russell 2000 0Dte Covered Call | 34.54 | 34.29 | 34.49 | 94,938 | 0.24 |  | 0.70 |  |
RDVI | FT Rising Dividend ETF | 25.09 | 25.02 | 25.04 | 265,850 | 0.07 |  | 0.28 |  |
RECS | Columbia Research Enhanced Core ETF | 37.40 | 37.18 | 37.37 | 347,576 | 0.28 |  | 0.75 |  |
REET | Global REIT Ishares ETF | 25.01 | 24.87 | 24.95 | 309,245 | 0.07 |  | 0.28 |  |
REGL | S&P Midcap 400 Dividend Aristocrats ETF | 83.87 | 83.58 | 83.72 | 23,710 | 0.34 |  | 0.41 |  |
REI | Ring Energy Inc | 0.8300 | 0.7900 | 0.7900 | 1,931,025 | -0.0198 |  | 2.44 |  |
REK | Short Real Estate -1X ETF | 16.74 | 16.68 | 16.71 | 1,752 | -0.03 |  | 0.16 |  |
REKT | Crypto Industry Bear -1X ETF Direxion | 18.89 | 18.81 | 18.85 | 340 | -0.14 |  | 0.76 |  |
REM | Mortgage Real Estate Ishares ETF | 22.12 | 21.91 | 21.98 | 228,512 | 0.03 |  | 0.14 |  |
REMX | Vaneck Rare Earth Strategic Metals ETF | 42.16 | 41.68 | 41.86 | 99,159 | 0.18 |  | 0.43 |  |
REPX | Riley Exploration Permian Inc | 27.70 | 27.00 | 27.08 | 35,858 | -0.12 |  | 0.44 |  |
RETL | Retail Bull 3X ETF Direxion | 8.690 | 8.490 | 8.640 | 285,732 | 0.140 |  | 1.65 |  |
REVS | Columbia Research Enhanced Value ETF | 26.82 | 26.81 | 26.81 | 498 | 0.16 |  | 0.59 |  |
REW | Ultrashort Technology -2X ETF | 7.280 | 7.115 | 7.150 | 39,030 | -0.185 |  | 2.52 |  |
REZ | Residential and Multisector Real Estate | 83.26 | 82.48 | 82.98 | 19,088 | 0.50 |  | 0.61 |  |
RFCI | Riverfront Core Income Fund ETF FT | 22.53 | 22.53 | 22.53 | 1,398 | -0.02 |  | 0.09 |  |
RFDA | Riverfront US Dividend Adv ETF FT | 59.06 | 59.06 | 59.06 | 4 | 0.51 |  | 0.87 |  |
RFFC | Riverfront US Flex-Cap ETF FT | 60.88 | 60.88 | 60.88 | 67 | 0.59 |  | 0.98 |  |
RFG | S&P Midcap 400 Pure Growth Invesco ETF | 49.69 | 49.35 | 49.60 | 7,155 | 0.40 |  | 0.80 |  |
RFIX | Simplify Downside Interest Rate Hedge | 46.93 | 46.38 | 46.56 | 6,963 | -0.87 |  | 1.83 |  |
RFLR | Innovator U.S. Small Cap Managed Floor | 25.46 | 25.43 | 25.43 | 10,766 | 0.10 |  | 0.40 |  |
RFV | S&P Midcap 400 Pure Value Invesco ETF | 127.6 | 127.3 | 127.5 | 4,813 | 0.7 |  | 0.59 |  |
RGEF | Rockefeller Global Equity ETF | 27.87 | 27.71 | 27.86 | 2,599 | 0.20 |  | 0.73 |  |
RGTU | Tradr 2X Long Rgti Daily ETF | 37.26 | 34.71 | 37.26 | 10,536 | 1.93 |  | 5.46 |  |
RHRX | Roundhill Tactical Rotation ETF | 16.82 | 16.66 | 16.73 | 3,905 | 0.14 |  | 0.83 |  |
RHTX | Roundhill Tactical Outlook ETF | 17.04 | 16.96 | 17.04 | 850 | 0.17 |  | 0.98 |  |
RIET | Hoya Capital High Dividend Yield ETF | 9.750 | 9.700 | 9.750 | 39,230 | 0.060 |  | 0.62 |  |
RIGS | Riverfront Strategic Income Fund ETF | 23.21 | 22.93 | 23.15 | 5,142 | 0.01 |  | 0.06 |  |
RILA | Indexperts Gorilla Aggressive Growth ETF | 11.26 | 11.21 | 11.26 | 6,803 | 0.15 |  | 1.32 |  |
RINC | Axs Real Estate Income ETF | 21.64 | 21.49 | 21.49 | 3,083 | 0.06 |  | 0.29 |  |
RINF | Inflation Expectations ETF | 32.79 | 32.76 | 32.78 | 2,120 | 0.05 |  | 0.16 |  |
RIOX | DeFiance Daily Target 2X Long Riot ETF | 18.66 | 16.77 | 17.10 | 406,258 | -0.18 |  | 1.04 |  |
RISN | Inspire Tactical Balanced ESG ETF | 27.56 | 27.51 | 27.54 | 1,536 | 0.19 |  | 0.70 |  |
RISR | Foliobeyond Rising Rates ETF | 36.85 | 36.55 | 36.72 | 8,669 | 0.05 |  | 0.15 |  |
RITA | ETF Series Etfb Green Sri Reits ETF | 19.37 | 19.19 | 19.35 | 574 | 0.05 |  | 0.28 |  |
RJMG | FT Raymond James Multicap Growth Equity | 24.12 | 24.08 | 24.12 | 163 | 0.30 |  | 1.25 |  |
RLGT | Radiant Logistics | 6.260 | 6.190 | 6.220 | 69,955 | 0.010 |  | 0.16 |  |
RLY | SSGA Multi-Asset Real Return ETF SPDR | 29.61 | 29.49 | 29.51 | 31,073 | -0.07 |  | 0.22 |  |
RMCA | Rockefeller California Municipal Bond | 23.72 | 23.70 | 23.72 | 200 | -0.02 |  | 0.08 |  |
RMIF | Solutions Lha Risk-Managed Income ETF | 24.95 | 24.91 | 24.95 | 288 | 0.02 |  | 0.08 |  |
RMNY | Rockefeller New York Municipal Bond ETF | 23.98 | 23.96 | 23.98 | 8,145 | -0.03 |  | 0.12 |  |
RMOP | Rockefeller Opportunistic Municipal Bond | 24.52 | 24.43 | 24.49 | 37,228 | -0.03 |  | 0.13 |  |
RND | FT Bloomberg R&D Leaders ETF | 27.04 | 27.01 | 27.04 | 206 | 0.27 |  | 0.99 |  |
RNTY | Yieldmax Target 12 Real Estate Option | 51.86 | 51.44 | 51.83 | 2,322 | 0.18 |  | 0.35 |  |
RNWZ | Trueshares Eagle Global Renewable Energy | 24.70 | 24.70 | 24.70 | 66 | 0.21 |  | 0.86 |  |
ROAM | Hartford Multifactor Emerging Markets | 26.64 | 26.61 | 26.63 | 683 | 0.14 |  | 0.54 |  |
ROBN | T-Rex 2X Long Hood Daily Target ETF | 54.21 | 50.10 | 52.40 | 2,063,415 | -4.63 |  | 8.12 |  |
ROBO | Global Robotics and Automation ETF | 61.25 | 60.95 | 61.16 | 56,603 | 0.87 |  | 1.44 |  |
RODE | Hartford Multifactor Diversified Intl | 27.67 | 27.57 | 27.62 | 1,000 | 0.00 |  | 0.00 |  |
RODM | Hartford Multifactor Dev Markets [Ex-Us] | 34.18 | 34.09 | 34.13 | 18,563 | 0.00 |  | 0.01 |  |
ROIS | Hartford Multifactor Intl Small Company | 50.12 | 50.03 | 50.12 | 3,000 | -0.02 |  | 0.04 |  |
ROKT | SPDR Kensho Final Frontiers ETF | 66.08 | 65.30 | 66.08 | 1,334 | 1.16 |  | 1.78 |  |
ROLR | High Roller Technologies Inc | 3.220 | 3.030 | 3.050 | 25,359 | 0.030 |  | 0.99 |  |
ROM | Ultra Technology 2X ETF | 78.71 | 76.99 | 78.21 | 138,695 | 1.91 |  | 2.50 |  |
ROMO | Strategy Shares Newfound/Resolve Robust | 32.10 | 32.08 | 32.10 | 1,538 | 0.04 |  | 0.13 |  |
ROPE | Ea Coastal Compass 100 ETF | 26.07 | 26.07 | 26.07 | 0 | 0.08 |  | 0.31 |  |
RORO | Atac US Rotation ETF | 15.86 | 15.86 | 15.86 | 50 | 0.19 |  | 1.24 |  |
ROSC | Hartford Multifactor Small Cap ETF | 43.13 | 43.04 | 43.13 | 1,188 | 0.27 |  | 0.62 |  |
ROUS | Hartford Multifactor U.S. Equity ETF | 54.48 | 54.27 | 54.47 | 6,443 | 0.47 |  | 0.87 |  |
RPAR | Rpar Risk Parity ETF | 20.09 | 19.98 | 20.06 | 12,112 | -0.03 |  | 0.15 |  |
RPG | S&P 500 Pure Growth Invesco ETF | 46.35 | 45.92 | 46.32 | 364,019 | 0.61 |  | 1.33 |  |
RPHS | Regents Park Hedged Market Strategy ETF | 10.58 | 10.48 | 10.58 | 65,634 | 0.09 |  | 0.81 |  |
RPV | S&P 500 Pure Value Invesco ETF | 95.34 | 94.84 | 94.92 | 90,086 | 0.17 |  | 0.18 |  |
RSBA | Return Stacked Bonds & Merger Arbitrage | 20.90 | 20.86 | 20.86 | 5,953 | -0.08 |  | 0.38 |  |
RSBT | Return Stacked Bonds & Managed Futures | 16.36 | 16.28 | 16.30 | 2,644 | -0.09 |  | 0.55 |  |
RSBY | Return Stacked Bonds & Futures Yield ETF | 15.95 | 15.86 | 15.95 | 2,232 | 0.01 |  | 0.03 |  |
RSDE | FT Vest U.S. Equity Equal Weight Buffer | 21.07 | 21.03 | 21.07 | 5,875 | 0.07 |  | 0.33 |  |
RSEE | Rareview Systematic Equity | 30.72 | 30.33 | 30.67 | 2,711 | 0.25 |  | 0.83 |  |
RSHO | Tema American Reshoring ETF | 40.45 | 40.33 | 40.39 | 8,432 | 0.23 |  | 0.57 |  |
RSJN | FT Vest U.S. E.W. Buffer ETF June | 33.09 | 33.09 | 33.09 | 0 | 0.11 |  | 0.35 |  |
RSMC | Rockefeller U.S. Small-Mid Cap ETF | 26.36 | 26.28 | 26.30 | 1,532 | 0.20 |  | 0.77 |  |
RSMR | FT Vest U.S. Equity Equal Weight Buffer | 21.10 | 21.06 | 21.06 | 1,509 | 0.05 |  | 0.22 |  |
RSMV | Relative Strength Managed Volatility | 25.02 | 24.96 | 25.00 | 4,427 | 0.15 |  | 0.62 |  |
RSP | S&P 500 EW Invesco ETF | 185.5 | 184.7 | 185.2 | 8,503,252 | 0.9 |  | 0.48 |  |
RSPA | Invesco S&P 500 Equal Weight Income | 50.55 | 50.09 | 50.33 | 22,839 | 0.18 |  | 0.36 |  |
RSPC | Invesco S&P 500 EW Comm Services ETF | 38.44 | 38.22 | 38.32 | 24,948 | 0.12 |  | 0.30 |  |
RSPD | S&P 500 EW Consumer Discretionary | 55.33 | 55.10 | 55.22 | 9,938 | 0.18 |  | 0.33 |  |
RSPE | Invesco ESG S&P 500 Equal Weight ETF | 28.06 | 28.01 | 28.03 | 857 | 0.12 |  | 0.42 |  |
RSPF | S&P 500 EW Financials Invesco ETF | 77.91 | 77.04 | 77.62 | 4,049 | 1.03 |  | 1.34 |  |
RSPG | S&P 500 EW Energy Invesco ETF | 76.60 | 76.13 | 76.35 | 20,406 | -0.03 |  | 0.04 |  |
RSPH | S&P 500 EW Health Care Invesco ETF | 29.30 | 29.17 | 29.22 | 31,984 | 0.05 |  | 0.15 |  |
RSPM | S&P 500 EW Materials Invesco ETF | 34.03 | 33.93 | 33.94 | 10,848 | -0.05 |  | 0.15 |  |
RSPN | S&P 500 EW Industrials Invesco ETF | 54.72 | 54.45 | 54.70 | 118,370 | 0.38 |  | 0.70 |  |
RSPR | S&P 500 EW Real Estate Invesco ETF | 35.50 | 35.41 | 35.44 | 3,836 | 0.09 |  | 0.25 |  |
RSPS | S&P 500 EW Consumer Staples Invesco ETF | 30.76 | 30.54 | 30.60 | 30,250 | -0.15 |  | 0.49 |  |
RSPT | S&P 500 EW Technology Invesco ETF | 41.81 | 41.40 | 41.65 | 138,090 | 0.51 |  | 1.24 |  |
RSPU | S&P 500 EW Utilities Invesco ETF | 71.38 | 70.77 | 71.23 | 21,540 | 0.54 |  | 0.76 |  |
RSSB | Return Stacked Global Stocks & Bonds ETF | 26.30 | 26.18 | 26.29 | 19,628 | 0.09 |  | 0.32 |  |
RSSE | FT Vest U.S. Equity Equal Weight Buffer | 20.79 | 20.79 | 20.79 | 281 | 0.10 |  | 0.48 |  |
RSSL | GX Russell 2000 ETF | 87.69 | 87.32 | 87.32 | 16,831 | 0.21 |  | 0.25 |  |
RSST | Tidal U.S. Stocks & Managed Futures ETF | 23.84 | 23.57 | 23.74 | 24,039 | 0.17 |  | 0.72 |  |
RSSX | Tidal Trust II Return Stacked U.S. | 21.40 | 21.32 | 21.38 | 4,931 | 0.06 |  | 0.30 |  |
RSSY | Return Stacked U.S. Stocks & Futures | 18.81 | 18.68 | 18.76 | 11,254 | 0.24 |  | 1.27 |  |
RTAI | Rareview Tax Advantaged Income ETF | 20.65 | 20.55 | 20.55 | 2,118 | 0.02 |  | 0.09 |  |
RTRE | Rareview Total Return Bond ETF | 24.96 | 24.54 | 24.96 | 10,189 | -0.02 |  | 0.06 |  |
RULE | Adaptive Core ETF | 22.53 | 22.53 | 22.53 | 96 | 0.24 |  | 1.07 |  |
RVER | Advisor Managed Portfolios Trenchless | 31.66 | 31.64 | 31.66 | 2,642 | 0.20 |  | 0.64 |  |
RVNU | Xt Municipal Infrastructure Revenue Bond | 23.96 | 23.84 | 23.89 | 2,736 | -0.07 |  | 0.30 |  |
RVP | Retractable Technologies | 0.6680 | 0.6200 | 0.6500 | 33,338 | 0.0074 |  | 1.15 |  |
RVRB | Advisorshares Reverb ETF | 32.69 | 32.69 | 32.69 | 8 | 0.28 |  | 0.87 |  |
RW | Rainwater Equity ETF | 26.15 | 25.66 | 25.84 | 18,354 | 0.21 |  | 0.82 |  |
RWJ | Smallcap Revenue ETF Oppenheimer | 45.57 | 45.30 | 45.36 | 110,694 | 0.09 |  | 0.20 |  |
RWK | Midcap Revenue ETF Oppenheimer | 122.0 | 121.5 | 121.9 | 5,706 | 0.9 |  | 0.74 |  |
RWL | Largecap Revenue ETF Oppenheimer | 105.7 | 105.2 | 105.6 | 79,735 | 0.6 |  | 0.60 |  |
RWM | Short Russell 2000 -1X ETF | 18.33 | 18.21 | 18.23 | 5,940,742 | -0.15 |  | 0.82 |  |
RWO | DJ Global Real Estate ETF SPDR | 44.75 | 44.43 | 44.55 | 13,916 | 0.07 |  | 0.16 |  |
RWR | DJ REIT ETF SPDR | 97.88 | 97.14 | 97.56 | 105,740 | 0.23 |  | 0.24 |  |
RWX | DJ Intl Real Estate ETF SPDR | 27.49 | 27.41 | 27.43 | 9,516 | -0.06 |  | 0.22 |  |
RXD | Ultrashort Health Care -2X ETF | 12.05 | 11.92 | 11.98 | 2,314 | -0.04 |  | 0.30 |  |
RXI | Global Cons Disc Ishares ETF | 190.6 | 190.5 | 190.6 | 1,225 | 0.2 |  | 0.12 |  |
RXL | Ultra Health Care 2X ETF | 41.06 | 41.01 | 41.02 | 3,288 | 0.09 |  | 0.23 |  |
RYDE | Ryde Group Ltd Cl A | 0.3251 | 0.3022 | 0.3231 | 356,797 | 0.0131 |  | 4.23 |  |
RYLD | GX Russell 2000 Covered Call ETF | 15.00 | 14.97 | 15.00 | 303,535 | 0.05 |  | 0.33 |  |
RYLG | GX Russell 2000 Covered Call & Growth | 21.66 | 21.57 | 21.66 | 3,745 | 0.13 |  | 0.60 |  |
RYSE | CBOE 10-Year Interest Rate Hedge ETF | 23.33 | 23.33 | 23.33 | 32 | 0.18 |  | 0.79 |  |
RZG | S&P Smallcap 600 Pure Growth Invesco ETF | 51.82 | 51.78 | 51.82 | 302 | 0.33 |  | 0.64 |  |
RZV | S&P Smallcap 600 Pure Value Invesco ETF | 110.9 | 110.2 | 110.6 | 11,262 | 0.7 |  | 0.66 |  |