Code | Name | High | Low | Close | Volume | Change | |
TACK | Capitol Fairlead Tactical Sector ETF | 28.44 | 28.19 | 28.41 | 17,674 | 0.18 |  | 0.65 |  |
TAFI | Ab Tax-Aware Short-Duration Municipal | 25.08 | 25.04 | 25.07 | 336,444 | -0.04 |  | 0.16 |  |
TAFL | Ab Tax-Aware Long Municipal ETF | 24.30 | 24.27 | 24.30 | 31,790 | -0.21 |  | 0.84 |  |
TAFM | Ab Tax-Aware Intermediate Municipal ETF | 24.88 | 24.83 | 24.88 | 134,988 | -0.04 |  | 0.17 |  |
TAGG | T. Rowe Price Qm U.S. Bond ETF | 42.71 | 42.60 | 42.65 | 70,775 | -0.03 |  | 0.06 |  |
TAGS | Teucrium Agricultural | 24.11 | 24.00 | 24.09 | 297 | -0.08 |  | 0.31 |  |
TAIL | Cambria Tail Risk ETF | 12.01 | 11.95 | 11.96 | 468,177 | -0.03 |  | 0.21 |  |
TAN | Solar Invesco ETF | 36.11 | 33.96 | 35.24 | 1,227,244 | 0.98 |  | 2.86 |  |
TAPR | Innovator Equity Defined Protection ETF | 25.10 | 25.10 | 25.10 | 0 | -0.02 |  | 0.08 |  |
TAXF | American Century Diversified Muni Bond | 48.87 | 48.68 | 48.82 | 41,730 | -0.11 |  | 0.22 |  |
TAXM | Ir+M Tax-Aware ETF For Massachusetts | 49.11 | 49.05 | 49.08 | 5,608 | -0.14 |  | 0.28 |  |
TAXX | Bondbloxx Ir+M Tax-Aware Short Duration | 50.67 | 50.53 | 50.58 | 7,005 | -0.48 |  | 0.93 |  |
TBF | Short 20+ Year Treasury -1X ETF | 24.25 | 24.07 | 24.13 | 104,816 | -0.04 |  | 0.17 |  |
TBFC | The Brinsmere Fund Conservative ETF | 26.98 | 26.98 | 26.98 | 3 | 0.00 |  | 0.00 |  |
TBFG | The Brinsmere Fund Growth ETF | 27.92 | 27.92 | 27.92 | 0 | 0.01 |  | 0.02 |  |
TBG | Tbg Dividend Focus ETF | 32.69 | 32.20 | 32.62 | 27,989 | 0.44 |  | 1.36 |  |
TBJL | Innovator 20 Year Treasury Bond 9 Buffer | 19.90 | 19.75 | 19.86 | 132,400 | -0.12 |  | 0.58 |  |
TBLL | Invesco Short Term Treasury ETF | 105.6 | 105.6 | 105.6 | 296,386 | 0.0 |  | 0.01 |  |
TBLU | Tortoise Global Water ESG Fund | 53.65 | 53.34 | 53.52 | 1,082 | 0.61 |  | 1.15 |  |
TBT | Ultrashort Lehman 20 Year Treasury -2X | 35.29 | 34.78 | 34.99 | 568,280 | -0.09 |  | 0.26 |  |
TBUX | T. Rowe Price Ultra-Short-Term Bond ETF | 49.76 | 49.73 | 49.75 | 82,718 | 0.01 |  | 0.02 |  |
TBX | Short 7 10 Year Treasury -1X ETF | 28.25 | 28.17 | 28.22 | 2,180 | 0.06 |  | 0.21 |  |
TCAF | T. Rowe Capital Appreciation Equity ETF | 35.35 | 35.20 | 35.25 | 919,725 | -0.03 |  | 0.09 |  |
TCAL | T. Rowe Price Capital Appreciation | 24.86 | 24.50 | 24.78 | 52,478 | 0.08 |  | 0.34 |  |
TCHP | T. Rowe Blue Chip Growth ETF | 45.29 | 44.71 | 44.90 | 98,466 | -0.45 |  | 0.99 |  |
TCPB | Thrivent Core Plus Bond ETF | 50.86 | 50.80 | 50.84 | 29,757 | -0.01 |  | 0.01 |  |
TDEC | FT Vest Emerging Markets Buffer ETF | 22.10 | 22.07 | 22.10 | 267 | 0.04 |  | 0.20 |  |
TDTF | Iboxx 5Yr Target Dur TIPS ETF Flexshares | 23.99 | 23.93 | 23.95 | 524,070 | -0.13 |  | 0.54 |  |
TDTT | Iboxx 3Yr Target Dur TIPS ETF Flexshares | 24.14 | 24.09 | 24.10 | 205,891 | -0.14 |  | 0.58 |  |
TDV | S&P Technology Dividend Aristocrats ETF | 84.09 | 82.95 | 83.82 | 11,409 | 0.62 |  | 0.74 |  |
TDVG | T. Rowe Price Dividend Growth ETF | 42.63 | 42.32 | 42.56 | 52,188 | 0.18 |  | 0.42 |  |
TDVI | FT Technology Dividend Target ETF | 26.88 | 26.59 | 26.79 | 106,076 | 0.01 |  | 0.04 |  |
TEC | Harbor Transformative Technologies ETF | 24.79 | 24.77 | 24.77 | 129 | -0.38 |  | 1.49 |  |
TECB | Ishares U.S. Tech Breakthrough | 57.11 | 56.62 | 56.85 | 18,018 | -0.51 |  | 0.88 |  |
TECL | Technology Bull 3X ETF Direxion | 93.16 | 89.11 | 91.12 | 1,244,211 | -2.46 |  | 2.63 |  |
TECS | Technology Bear -3X ETF Direxion | 27.98 | 26.83 | 27.44 | 671,199 | 0.68 |  | 2.54 |  |
TEK | Ishares Technology Opportunities Active | 28.07 | 27.47 | 27.66 | 6,887 | -0.49 |  | 1.76 |  |
TEMP | JPM Climate Change S | 49.09 | 49.09 | 49.09 | 147 | 0.25 |  | 0.51 |  |
TEMT | Qbts Daily ETF Tradr 2X Long Tem Daily | 21.52 | 18.70 | 19.19 | 1,025,008 | -2.92 |  | 13.21 |  |
TEMX | Touchstone Sands E.M. Ex-China Growth | 27.92 | 27.92 | 27.92 | 0 | -0.22 |  | 0.78 |  |
TEQI | T. Rowe Equity Income ETF | 43.00 | 42.51 | 42.94 | 10,152 | 0.40 |  | 0.94 |  |
TESL | Simplify Volt Tsla Revolution ETF | 23.72 | 22.36 | 23.22 | 15,474 | -0.97 |  | 4.00 |  |
TFI | Muni Bond ETF SPDR | 44.59 | 44.51 | 44.58 | 382,759 | -0.09 |  | 0.20 |  |
TFJL | Innovator 20 Year Treasury Bond 5 Floor | 20.06 | 20.00 | 20.06 | 1,742 | -0.08 |  | 0.40 |  |
TFLO | Treasury Floating Rate Bond Ishares ETF | 50.47 | 50.46 | 50.47 | 2,844,323 | -0.18 |  | 0.36 |  |
TFLR | T. Rowe Floating Rate ETF | 51.50 | 51.40 | 51.49 | 85,564 | 0.06 |  | 0.12 |  |
TFPN | Blueprint Chesapeake Multi-Asset Trend | 23.10 | 22.85 | 22.89 | 8,569 | -0.05 |  | 0.24 |  |
TGB | Taseko Mines Ltd | 3.330 | 3.170 | 3.280 | 12,058,455 | 0.130 |  | 4.13 |  |
TGE.W | The Generation Essentials Group WT | 0.4000 | 0.3400 | 0.3400 | 3,406 | -0.0613 |  | 15.33 |  |
TGEN | Tecogen Inc | 7.110 | 6.260 | 7.080 | 527,637 | 0.280 |  | 4.12 |  |
TGLB | T. Rowe Global Equity ETF | 25.57 | 25.54 | 25.54 | 1,133 | -0.06 |  | 0.23 |  |
TGLR | Laffer Tengler Equity Income ETF | 32.41 | 32.22 | 32.39 | 4,624 | 0.13 |  | 0.41 |  |
TGRT | T. Rowe Growth ETF | 40.30 | 39.82 | 39.96 | 72,375 | -0.46 |  | 1.13 |  |
TGRW | T. Rowe Growth Stock ETF | 41.99 | 41.39 | 41.52 | 2,212 | -0.52 |  | 1.23 |  |
THD | Thailand Ishares MSCI ETF | 51.65 | 51.45 | 51.57 | 88,950 | 1.10 |  | 2.18 |  |
THEQ | T. Rowe Price Hedged Equity ETF | 26.29 | 26.27 | 26.29 | 237 | -0.04 |  | 0.14 |  |
THM | International Tower Hill Mines Ltd | 0.9199 | 0.8801 | 0.8996 | 331,150 | 0.0441 |  | 5.15 |  |
THNQ | Robo Global Artificial Intelligence ETF | 54.99 | 53.63 | 53.94 | 15,110 | -1.06 |  | 1.93 |  |
THNR | Amplify Weight Loss Drug & Treatment ETF | 23.01 | 22.58 | 22.83 | 1,591 | 0.13 |  | 0.58 |  |
THRO | Ishares U.S. Thematic Rotation Active | 35.58 | 35.33 | 35.43 | 868,276 | -0.15 |  | 0.42 |  |
THTA | Tidal Sofi Enhanced Yield ETF | 15.09 | 15.00 | 15.04 | 11,327 | -0.01 |  | 0.07 |  |
THY | Agility Shares Dynamic Tactical Income | 22.43 | 22.40 | 22.43 | 6,000 | -0.01 |  | 0.03 |  |
THYF | T. Rowe Price U.S. High Yield ETF | 52.40 | 52.21 | 52.28 | 4,135 | 0.03 |  | 0.05 |  |
TIER | T. Rowe International Equity Research | 25.47 | 25.42 | 25.46 | 40,887 | -0.04 |  | 0.14 |  |
TILL | Teucrium Agricultural Strategy No K-1 | 18.16 | 18.01 | 18.16 | 736 | -0.12 |  | 0.64 |  |
TILT | Mstar US Mkt Factors Tilt ETF Flexshares | 225.3 | 223.5 | 224.9 | 2,406 | 0.8 |  | 0.38 |  |
TIME | Clockwise Core Equity & Innovation ETF | 25.36 | 25.12 | 25.12 | 542 | -0.30 |  | 1.18 |  |
TINT | Proshares Smart Materials ETF | 30.66 | 30.66 | 30.66 | 12 | 0.45 |  | 1.47 |  |
TINY | Proshares Nanotechnology ETF | 44.50 | 44.22 | 44.22 | 258 | 0.49 |  | 1.13 |  |
TIP | TIPS Bond Ishares ETF | 109.8 | 109.5 | 109.6 | 5,944,327 | -0.4 |  | 0.40 |  |
TIPX | BBG 1-10 Year TIPS SPDR ETF | 19.08 | 19.03 | 19.04 | 241,449 | -0.10 |  | 0.52 |  |
TIPZ | Broad U.S. TIPS Index Pimco ETF | 53.06 | 52.94 | 53.01 | 5,196 | -0.25 |  | 0.47 |  |
TJAN | Innovator Equity Defined Protection ETF | 26.34 | 26.28 | 26.29 | 40,518 | -0.06 |  | 0.23 |  |
TJUL | Innovator Equity Defined Protect ETF 2Yr | 28.75 | 28.57 | 28.68 | 190,624 | -0.01 |  | 0.03 |  |
TJUN | FT Vest Emerging Markets Buffer ETF June | 20.54 | 20.49 | 20.54 | 2,181 | 0.00 |  | 0.01 |  |
TLCI | Touchstone International Equity ETF | 26.58 | 26.58 | 26.58 | 22 | -0.13 |  | 0.47 |  |
TLH | 10-20 Year Treas Bond Ishares ETF | 101.5 | 100.9 | 101.3 | 1,627,185 | -0.3 |  | 0.31 |  |
TLTD | Flexshares Dev Mkt Ex-US Factor Tilt | 83.45 | 83.21 | 83.43 | 3,376 | -0.03 |  | 0.03 |  |
TLTE | Flexshares EM Factor Tilt Index Fund | 58.85 | 58.72 | 58.80 | 1,484 | 0.16 |  | 0.28 |  |
TLTI | Neos Enhanced Income 20+ Year Treasury | 46.72 | 46.52 | 46.72 | 1,379 | -0.09 |  | 0.18 |  |
TLTP | Amplify U.S. Treasury Target High Income | 22.89 | 22.76 | 22.81 | 7,162 | 0.03 |  | 0.13 |  |
TLTW | Ishares 20+ Year T-Bond Buywrite | 23.22 | 23.14 | 23.21 | 1,207,673 | 0.03 |  | 0.13 |  |
TMAR | FT Vest Emerging Markets Buffer ETF | 22.23 | 21.02 | 21.04 | 2,726 | 0.01 |  | 0.06 |  |
TMAT | Main Thematic Innovation ETF | 23.36 | 22.80 | 23.02 | 26,842 | -0.33 |  | 1.41 |  |
TMDE | | 1.230 | 1.110 | 1.140 | 178,089 | -0.060 |  | 5.00 |  |
TMDV | Russell US Dividend Growers ETF | 47.68 | 47.68 | 47.68 | 140 | 0.94 |  | 2.02 |  |
TMF | 20-Yr Treasury Bull 3X ETF Direxion | 39.75 | 38.90 | 39.47 | 11,555,950 | 0.23 |  | 0.59 |  |
TMFC | Motley Fool 100 Index ETF | 64.36 | 63.75 | 63.92 | 115,457 | -0.59 |  | 0.91 |  |
TMFE | Motley Fool Capital Efficiency 100 Index | 28.23 | 28.11 | 28.18 | 62,309 | 0.03 |  | 0.11 |  |
TMFG | Motley Fool Global Opportunities ETF | 30.40 | 30.18 | 30.32 | 8,681 | -0.07 |  | 0.22 |  |
TMFM | Motley Fool Midcap Growth ETF | 26.82 | 26.51 | 26.67 | 8,291 | -0.02 |  | 0.09 |  |
TMFS | Motley Fool Smallcap Growth ETF | 35.89 | 35.18 | 35.62 | 6,921 | 0.27 |  | 0.76 |  |
TMFX | Motley Fool Next Index ETF | 20.59 | 20.35 | 20.47 | 21,504 | 0.01 |  | 0.05 |  |
TMH | Toyota Motor Corporation Adrhedged | 46.04 | 45.74 | 45.74 | 138 | -0.27 |  | 0.59 |  |
TMP | Tompkinstrustco | 65.41 | 62.37 | 64.55 | 44,993 | 1.82 |  | 2.90 |  |
TMQ | Trilogy Metals Inc | 1.390 | 1.340 | 1.390 | 273,598 | 0.040 |  | 2.96 |  |
TMSL | T. Rowe Small-Mid Cap ETF | 33.25 | 32.61 | 33.06 | 144,082 | 0.26 |  | 0.79 |  |
TMV | 20-Yr Treasury Bear -3X ETF Direxion | 37.24 | 36.43 | 36.69 | 1,600,750 | -0.25 |  | 0.68 |  |
TNA | Small Cap Bull 3X ETF Direxion | 35.72 | 32.76 | 34.57 | 22,360,183 | 1.03 |  | 3.07 |  |
TOAK | Twin Oak Short Horizon Absolute Return | 27.82 | 27.82 | 27.82 | 1,201 | -0.02 |  | 0.05 |  |
TOGA | Managed Portfolio Series Tremblant | 34.68 | 34.34 | 34.54 | 5,587 | -0.12 |  | 0.34 |  |
TOK | Kokusai Ishares MSCI ETF | 126.0 | 125.6 | 125.6 | 2,253 | -0.4 |  | 0.33 |  |
TOKE | Cambria Cannabis ETF | 4.550 | 4.500 | 4.530 | 6,870 | 0.048 |  | 1.06 |  |
TOLL | Tema Monopolies and Oligopolies ETF | 34.39 | 34.14 | 34.30 | 4,274 | 0.14 |  | 0.41 |  |
TOLZ | DJ Brookfield Global Infrastructure ETF | 53.92 | 53.58 | 53.72 | 30,749 | -0.13 |  | 0.25 |  |
TOON | Kartoon Studios Inc | 0.7700 | 0.7200 | 0.7350 | 85,110 | -0.0078 |  | 1.05 |  |
TOPC | Ishares S&P 500 3% Capped ETF | 28.50 | 28.44 | 28.50 | 444 | 0.01 |  | 0.03 |  |
TOPP | Toppoint Holdings Inc | 1.650 | 1.580 | 1.580 | 6,186 | -0.020 |  | 1.25 |  |
TOPS | Top Ships Inc | 5.380 | 5.200 | 5.340 | 9,182 | 0.077 |  | 1.46 |  |
TOPT | Ishares Top 20 U.S. Stocks ETF | 27.25 | 27.00 | 27.05 | 145,795 | -0.24 |  | 0.88 |  |
TOTL | SPDR Doubleline Total Return Tactical | 40.01 | 39.87 | 39.91 | 260,301 | -0.20 |  | 0.50 |  |
TOTR | T. Rowe Total Return ETF | 40.60 | 40.48 | 40.53 | 2,398 | -0.06 |  | 0.16 |  |
TOUS | T. Rowe International Equity ETF | 32.33 | 32.19 | 32.28 | 167,280 | -0.09 |  | 0.28 |  |
TOV | Jlens 500 Jewish Advocacy U.S. ETF | 26.05 | 25.97 | 26.02 | 4,996 | -0.03 |  | 0.11 |  |
TOVX | Theriva Biologics Inc | 0.4500 | 0.4300 | 0.4400 | 98,234 | 0.0042 |  | 0.97 |  |
TPET | Trio Petroleum Corp | 1.370 | 1.210 | 1.350 | 522,688 | 0.110 |  | 8.87 |  |
TPHD | Timothy Plan High Dividend Stock ETF | 38.57 | 37.78 | 38.34 | 30,889 | 0.54 |  | 1.43 |  |
TPHE | Timothy Plan High Dividend Stock | 25.65 | 25.14 | 25.53 | 4,192 | 0.36 |  | 1.42 |  |
TPIF | Timothy Plan International ETF | 32.35 | 32.12 | 32.26 | 30,536 | -0.03 |  | 0.09 |  |
TPLC | Timothy Plan US Large Cap Core ETF | 45.47 | 44.85 | 45.32 | 26,942 | 0.42 |  | 0.94 |  |
TPLE | Timothy Plan US Large/Mid Cap Core | 26.98 | 26.72 | 26.98 | 547 | 0.22 |  | 0.83 |  |
TPMN | Timothy Plan Market Neutral ETF | 24.20 | 24.11 | 24.19 | 3,531 | 0.15 |  | 0.62 |  |
TPOR | Transportation Bull 3X ETF Direxion | 27.17 | 25.24 | 26.67 | 36,560 | 1.26 |  | 4.96 |  |
TPSC | Timothy Plan US Small Cap Core ETF | 39.82 | 38.65 | 39.44 | 15,182 | 0.76 |  | 1.96 |  |
TRFK | Pacer Data and Digital Revolution ETF | 58.76 | 57.67 | 58.00 | 10,696 | -1.16 |  | 1.96 |  |
TRFM | Aam Transformers ETF | 42.93 | 42.27 | 42.56 | 6,277 | -0.63 |  | 1.46 |  |
TRIO | Mc Trio Equity Buffered ETF | 62.57 | 62.57 | 62.57 | 1 | 0.02 |  | 0.03 |  |
TRND | Pacer Trendpilot Fund of Funds ETF | 31.88 | 31.81 | 31.83 | 630 | -0.11 |  | 0.34 |  |
TRPA | Hartford AAA Clo ETF | 39.00 | 38.77 | 38.80 | 19,472 | -0.08 |  | 0.21 |  |
TRSY | Xt US 0-1 Year Treasury ETF | 30.07 | 30.05 | 30.06 | 235,644 | -0.11 |  | 0.35 |  |
TRT | Trio-Tech International | 5.560 | 5.320 | 5.330 | 1,251 | -0.090 |  | 1.66 |  |
TRTY | Cambria Trinity ETF | 26.33 | 26.28 | 26.30 | 5,951 | 0.04 |  | 0.15 |  |
TRX | Trx Gold Corp | 0.3369 | 0.3246 | 0.3340 | 171,066 | -0.0010 |  | 0.30 |  |
TSEC | Touchstone Securitized Income ETF | 26.21 | 26.20 | 26.20 | 11,291 | 0.07 |  | 0.27 |  |
TSEP | FT Vest Emerging Market Buffer ETF Sept | 21.88 | 21.82 | 21.88 | 119 | 0.04 |  | 0.18 |  |
TSII | Rex Tsla Growth & Income ETF | 21.85 | 20.91 | 21.57 | 40,315 | -1.75 |  | 7.51 |  |
TSLP | Kurv Yield Premium Tesla [Tsla] ETF | 19.64 | 18.82 | 19.24 | 44,594 | -1.07 |  | 5.27 |  |
TSLT | T-Rex 2X Long Tesla Daily Target ETF | 14.90 | 13.63 | 14.37 | 8,075,016 | -1.74 |  | 10.80 |  |
TSLW | Roundhill Tsla Weeklypay ETF | 32.57 | 31.00 | 31.99 | 139,994 | -2.13 |  | 6.23 |  |
TSLY | Yieldmax Tsla Option Income Strategy ETF | 7.870 | 7.550 | 7.750 | 78,346,112 | -0.420 |  | 5.14 |  |
TSLZ | T-Rex 2X Inverse Tesla Daily Target ETF | 1.910 | 1.770 | 1.830 | 119,185,125 | 0.180 |  | 10.91 |  |
TSME | Thrivent Small-Mid Cap ESG Etd | 37.85 | 37.08 | 37.56 | 27,914 | 0.19 |  | 0.51 |  |
TSMY | Yieldmax Tsm Option Income Strategy ETF | 16.54 | 16.15 | 16.41 | 51,737 | -0.05 |  | 0.29 |  |
TSPA | T. Rowe Price U.S. Equity Research ETF | 38.94 | 38.72 | 38.85 | 99,722 | -0.04 |  | 0.09 |  |
TSPX | Manager Directed Portfolios Twin Oak | 26.00 | 26.00 | 26.00 | 1 | -0.03 |  | 0.10 |  |
TTT | Ultrapro Short 20 Year Treasury -3X ETF | 72.88 | 71.98 | 72.17 | 13,504 | -0.31 |  | 0.43 |  |
TUA | Simplify Short-Term Treasury Futures ETF | 22.00 | 21.88 | 21.88 | 596,371 | -0.15 |  | 0.68 |  |
TUSB | Thrivent Ultra Short Bond ETF | 50.33 | 50.25 | 50.29 | 44,303 | 0.00 |  | 0.00 |  |
TUSI | Touchstone Ultra-Short Income ETF | 25.34 | 25.31 | 25.31 | 54,601 | -0.01 |  | 0.04 |  |
TVAL | T. Rowe Value ETF | 33.07 | 32.79 | 33.02 | 82,304 | 0.19 |  | 0.58 |  |
TWM | Ultrashort Russell 2000 -2X ETF | 43.78 | 41.35 | 42.35 | 167,030 | -0.87 |  | 2.01 |  |
TWOX | Ishares Large Cap Accelerated ETF | 25.32 | 25.23 | 25.24 | 2,300 | -0.05 |  | 0.18 |  |
TXS | Texas Capital Texas Equity ETF | 34.78 | 34.67 | 34.70 | 1,958 | -0.02 |  | 0.06 |  |
TXXI | Ir+M Tax-Aware Intermediate Duration ETF | 49.41 | 49.36 | 49.41 | 115 | -0.12 |  | 0.24 |  |
TYA | Simplify Risk Parity Treasury ETF | 13.46 | 13.34 | 13.39 | 44,224 | -0.10 |  | 0.74 |  |
TYD | 10-Yr Treasury Bull 3X ETF Direxion | 25.40 | 25.12 | 25.26 | 69,413 | -0.10 |  | 0.39 |  |
TYLD | Cambria Tactical Yield ETF | 25.25 | 25.23 | 25.24 | 3,085 | -0.01 |  | 0.02 |  |
TYLG | GX Information Technology Covered Call & | 33.43 | 33.16 | 33.16 | 933 | -0.23 |  | 0.68 |  |
TYO | 10-Yr Treasury Bear -3X ETF Direxion | 13.54 | 13.39 | 13.48 | 13,048 | 0.08 |  | 0.60 |  |
TZA | Small Cap Bear -3X ETF Direxion | 12.14 | 11.10 | 11.51 | 28,113,472 | -0.35 |  | 2.95 |  |