Code | Name | High | Low | Close | Volume | Change | |
SAA | Ultra Smallcap600 2X ETF | 22.25 | 22.10 | 22.13 | 1,857 | -0.04 |  | 0.16 |  |
SAC-A | Sachem Capital Corp | 15.50 | 15.00 | 15.15 | 6,292 | 0.15 |  | 1.00 |  |
SACH | Sachem Capital Corp | 1.230 | 1.160 | 1.200 | 471,690 | 0.020 |  | 1.69 |  |
SAEF | Schwab Strategic Ariel ESG ETF | 25.86 | 25.74 | 25.78 | 511 | -0.04 |  | 0.16 |  |
SAGP | Strategas Global Policy Opportunities | 32.96 | 32.87 | 32.96 | 2,036 | 0.17 |  | 0.51 |  |
SAMM | Strategas Macro Momentum ETF | 27.66 | 27.49 | 27.66 | 3,147 | 0.26 |  | 0.95 |  |
SAMT | Strategas Macro Thematic Opportunities | 34.84 | 34.21 | 34.43 | 42,318 | 0.39 |  | 1.14 |  |
SAPH | SAP Se Adrhedged ETF | 54.90 | 54.84 | 54.90 | 223 | 0.23 |  | 0.42 |  |
SATO | Invesco Alerian Galaxy Crypto Economy | 18.96 | 18.62 | 18.96 | 3,221 | 0.70 |  | 3.86 |  |
SATX | Satixfy Communications Ltd Ordinary | 2.960 | 2.850 | 2.930 | 1,383,529 | 0.000 |  | 0.00 |  |
SAUG | FT CBOE Vest U.S. Small Cap Moderage ETF | 23.54 | 23.38 | 23.39 | 5,562 | -0.01 |  | 0.02 |  |
SAWG | Sawgrass US Large Cap Quality Growth ETF | 20.51 | 20.51 | 20.51 | 5 | 0.14 |  | 0.68 |  |
SAWS | Sawgrass US Small Cap Quality Growth ETF | 19.73 | 19.68 | 19.68 | 1,838 | -0.02 |  | 0.11 |  |
SBAR | Simplify Exchange Traded Funds Simplify | 26.32 | 26.03 | 26.22 | 11,478 | 0.10 |  | 0.37 |  |
SBB | Short Smallcap600 -1X ETF | 15.13 | 15.09 | 15.10 | 5,243 | -0.02 |  | 0.12 |  |
SBE.W | Splash Beverage Group WT [Sbev/W] | 0.0282 | 0.0160 | 0.0215 | 71,129 | -0.0074 |  | 25.61 |  |
SBEV | Splash Beverage Group Inc | 3.840 | 3.010 | 3.760 | 55,989 | 0.040 |  | 1.08 |  |
SBIO | Alps Medical Breakthroughs ETF | 30.53 | 30.06 | 30.07 | 225,989 | -0.28 |  | 0.92 |  |
SBIT | Proshares Ultrashort Bitcoin ETF | 35.28 | 34.50 | 34.62 | 700,117 | -0.51 |  | 1.45 |  |
SBND | Columbia Short-Duration Bond ETF | 18.83 | 18.80 | 18.83 | 14,901 | 0.03 |  | 0.13 |  |
SCAP | Infracap Small Cap Income ETF | 33.69 | 33.01 | 33.51 | 1,588 | -0.07 |  | 0.20 |  |
SCC | Ultrashort Consumer Services -2X ETF | 17.75 | 17.55 | 17.67 | 4,700 | 0.14 |  | 0.77 |  |
SCCC | Sachem Capital Corp 7.75% Notes Due 2025 | 25.00 | 24.97 | 25.00 | 561 | 0.00 |  | 0.00 |  |
SCCD | Sachem Capital Corp 6.00% | 21.76 | 21.70 | 21.74 | 8,900 | 0.04 |  | 0.18 |  |
SCCE | Sachem Capital Corp 6.00% Notes Due 2027 | 19.62 | 19.53 | 19.55 | 1,713 | 0.03 |  | 0.15 |  |
SCCF | Sachem Capital Corp. 7.125% Notes Due | 19.26 | 19.23 | 19.23 | 668 | 0.07 |  | 0.34 |  |
SCCG | Sachem Capital Corp. 8.00% Notes Due | 19.19 | 19.00 | 19.00 | 952 | -0.22 |  | 1.13 |  |
SCCR | Schwab Core Bond ETF | 25.60 | 25.53 | 25.59 | 74,813 | 0.07 |  | 0.25 |  |
SCDL | Etracs 2X US Dividend Factor TR ETN | 36.64 | 36.64 | 36.64 | 0 | 0.20 |  | 0.56 |  |
SCDV | Bahl & Gaynor Small Cap Dividend ETF | 23.48 | 23.37 | 23.45 | 6,396 | -0.04 |  | 0.19 |  |
SCEC | Sterling Capital Enhanced Core Bond ETF | 25.28 | 25.21 | 25.27 | 60,865 | 0.08 |  | 0.33 |  |
SCHA | Schwab U.S. Smallcap ETF | 25.41 | 25.25 | 25.30 | 4,260,862 | 0.03 |  | 0.12 |  |
SCHB | Schwab U.S. Broad Market ETF | 23.87 | 23.72 | 23.83 | 5,998,081 | 0.12 |  | 0.51 |  |
SCHC | Schwab Intl Smallcap Equity ETF | 42.62 | 42.24 | 42.59 | 483,385 | 0.33 |  | 0.78 |  |
SCHD | Schwab US Dividend Equity ETF | 26.53 | 26.37 | 26.50 | 24,055,608 | 0.11 |  | 0.42 |  |
SCHE | Schwab Emrg Mkts Equity ETF | 30.17 | 29.92 | 30.14 | 1,720,656 | 0.03 |  | 0.10 |  |
SCHF | Schwab Intl Equity ETF | 22.12 | 21.97 | 22.10 | 12,428,584 | 0.05 |  | 0.23 |  |
SCHG | Schwab U.S. Largecap Growth ETF | 29.28 | 29.06 | 29.21 | 8,221,060 | 0.19 |  | 0.65 |  |
SCHH | Schwab U.S. REIT ETF | 21.16 | 20.76 | 21.16 | 9,451,616 | 0.17 |  | 0.81 |  |
SCHI | Schwab 5-10 Year Corp Bond ETF | 22.77 | 22.70 | 22.76 | 1,286,065 | 0.09 |  | 0.40 |  |
SCHJ | Schwab 1-5 Year Corp Bond ETF | 24.82 | 24.80 | 24.81 | 72,354 | 0.03 |  | 0.12 |  |
SCHK | Schwab 1000 Index ETF | 29.88 | 29.68 | 29.82 | 873,049 | 0.15 |  | 0.51 |  |
SCHM | Schwab U.S. Mid Cap ETF | 28.08 | 27.93 | 28.05 | 989,292 | 0.10 |  | 0.36 |  |
SCHO | Schwab Short-Term U.S. Treasury ETF | 24.38 | 24.37 | 24.38 | 3,338,248 | 0.02 |  | 0.08 |  |
SCHP | Schwab U.S. TIPS ETF | 26.71 | 26.64 | 26.68 | 3,030,984 | 0.09 |  | 0.34 |  |
SCHQ | Schwab Long-Term U.S. Treasury ETF | 31.94 | 31.67 | 31.89 | 2,035,217 | 0.29 |  | 0.92 |  |
SCHR | Schwab Int-Term U.S. Treasury ETF | 25.04 | 24.98 | 25.03 | 1,572,034 | 0.06 |  | 0.24 |  |
SCHV | Schwab U.S. Largecap Value ETF | 27.69 | 27.52 | 27.67 | 1,774,209 | 0.13 |  | 0.47 |  |
SCHX | Schwab U.S. Largecap ETF | 24.51 | 24.35 | 24.44 | 14,019,437 | 0.11 |  | 0.45 |  |
SCHY | Schwab International Dividend Equity ETF | 27.35 | 27.15 | 27.35 | 471,119 | 0.13 |  | 0.48 |  |
SCHZ | Schwab US Aggregate Bond ETF | 23.25 | 23.17 | 23.24 | 2,994,496 | 0.09 |  | 0.39 |  |
SCIO | FT Structured Credit Income Opp ETF | 20.72 | 20.62 | 20.67 | 19,823 | 0.04 |  | 0.17 |  |
SCJ | Japan Smallcap Ishares MSCI ETF | 84.89 | 84.71 | 84.89 | 36,710 | -0.09 |  | 0.11 |  |
SCLZ | Swan Enhanced Dividend Income ETF | 52.87 | 52.63 | 52.85 | 18,756 | 0.26 |  | 0.49 |  |
SCMB | Schwab Strategic Municipal Bond ETF | 25.21 | 25.17 | 25.18 | 1,007,399 | 0.01 |  | 0.04 |  |
SCO | Ultrashort Bloomberg Crude Oil -2X ETF | 18.25 | 17.91 | 18.06 | 1,201,720 | -0.08 |  | 0.44 |  |
SCUS | Schwab Ultra-Short Income ETF | 25.19 | 25.16 | 25.19 | 83,809 | 0.00 |  | 0.00 |  |
SCYB | Schwab High Yield Bond ETF | 26.54 | 26.49 | 26.54 | 1,149,281 | 0.09 |  | 0.34 |  |
SDCI | Uscf Summerhaven Dynamic Commodity | 21.67 | 21.54 | 21.65 | 630,587 | 0.06 |  | 0.28 |  |
SDCP | Virtus Newfleet Short Duration Core Plus | 27.06 | 25.93 | 25.93 | 178 | 0.01 |  | 0.02 |  |
SDD | Ultrashort Smallcap600 -2X ETF | 15.73 | 15.60 | 15.67 | 6,494 | 0.09 |  | 0.56 |  |
SDEM | GX MSCI Superdividend EM ETF | 27.40 | 27.24 | 27.40 | 6,791 | 0.17 |  | 0.62 |  |
SDFI | Ab Short Duration Income ETF | 35.97 | 35.85 | 35.97 | 2,943 | 0.16 |  | 0.45 |  |
SDIV | GX Superdividend ETF | 22.55 | 22.32 | 22.55 | 256,345 | 0.17 |  | 0.76 |  |
SDOG | Alps Sector Dividend Dogs ETF | 57.48 | 57.13 | 57.48 | 20,135 | 0.34 |  | 0.60 |  |
SDOW | Ultrapro Short Dow 30 -3X ETF | 42.02 | 41.30 | 41.47 | 1,529,728 | -0.76 |  | 1.80 |  |
SDP | Ultrashort Utilities -2X ETF | 14.14 | 13.93 | 13.93 | 8,674 | -0.10 |  | 0.73 |  |
SDS | Ultrashort S&P500 -2X ETF | 16.80 | 16.58 | 16.65 | 13,514,202 | -0.16 |  | 0.95 |  |
SDVD | FT Rising Dividend Achievers Target ETF | 20.60 | 20.44 | 20.51 | 144,393 | -0.05 |  | 0.24 |  |
SDY | S&P Dividend SPDR | 135.9 | 135.0 | 135.7 | 228,712 | 0.5 |  | 0.35 |  |
SEA | U.S. Global Sea To Sky Cargo ETF | 14.08 | 14.00 | 14.03 | 5,573 | -0.03 |  | 0.25 |  |
SEB | Seaboard Corp | 2,893 | 2,740 | 2,861 | 3,686 | 18 |  | 0.63 |  |
SECR | Nyli Mackay Securitized Income ETF | 26.15 | 26.15 | 26.15 | 18 | 0.09 |  | 0.35 |  |
SECT | Northern IV Main Sector Rotation ETF | 58.16 | 57.86 | 58.07 | 179,778 | 0.38 |  | 0.66 |  |
SEF | Short Financials -1X ETF | 32.26 | 32.17 | 32.17 | 7,235 | -0.23 |  | 0.71 |  |
SEG | Seaport Entertainment Group Inc | 18.65 | 17.77 | 17.93 | 1,112,100 | -0.22 |  | 1.21 |  |
SEIM | Sei Enhanced U.S. Large Cap Momentum | 42.18 | 41.93 | 42.16 | 77,087 | 0.36 |  | 0.86 |  |
SEIQ | Sei Enhanced U.S. Large Cap Quality ETF | 37.23 | 36.98 | 37.18 | 48,660 | 0.25 |  | 0.68 |  |
SEIV | Sei Exchange Traded Fds Sei Enhanced | 35.73 | 35.59 | 35.69 | 89,495 | 0.16 |  | 0.45 |  |
SEIX | Virtus Seix Senior Loan ETF | 23.57 | 23.55 | 23.56 | 107,107 | 0.03 |  | 0.13 |  |
SELV | Sei Enhanced Low Volatility U.S. Large | 31.32 | 31.14 | 31.32 | 5,022 | 0.22 |  | 0.72 |  |
SEMG | Suncoast Select Growth ETF | 26.50 | 26.39 | 26.50 | 5,234 | 0.17 |  | 0.66 |  |
SEMI | Columbia Seligman Semiconductor and Tech | 27.79 | 27.67 | 27.77 | 2,834 | 0.27 |  | 0.97 |  |
SENS | Senseonics Holdings | 0.4960 | 0.4564 | 0.4764 | 12,393,163 | -0.0177 |  | 3.58 |  |
SEPM | FT Vest U.S. Equity Max Buffer ETF Sept | 30.78 | 30.74 | 30.78 | 3,919 | 0.03 |  | 0.10 |  |
SEPP | PGIM S&P 500 Buffer 12 ETF - September | 28.26 | 28.26 | 28.26 | 0 | 0.10 |  | 0.35 |  |
SEPT | Aim U.S. Large Cap Buffer10 Sep ETF | 32.20 | 32.09 | 32.20 | 4,903 | 0.12 |  | 0.37 |  |
SEPU | Allianzim U.S. Equity Buffer15 Uncapped | 26.73 | 26.63 | 26.73 | 520 | 0.15 |  | 0.57 |  |
SEPW | Aim U.S. Large Cap Buffer20 Sep ETF | 30.17 | 30.08 | 30.17 | 3,641 | 0.07 |  | 0.24 |  |
SEPZ | Trueshares Structured Outcome | 39.87 | 39.66 | 39.84 | 3,518 | 0.18 |  | 0.45 |  |
SER | Serina Therapeutics Inc | 6.240 | 5.500 | 6.160 | 50,516 | -0.010 |  | 0.16 |  |
SETH | Proshares Short Ether Strategy ETF | 15.95 | 15.38 | 15.40 | 36,426 | -0.71 |  | 4.41 |  |
SFEB | FT Vest U.S. Small Cap Moderate ETF - | 21.45 | 21.32 | 21.35 | 8,844 | 0.05 |  | 0.24 |  |
SFLR | Innovator Equity Managed Floor ETF | 33.68 | 33.54 | 33.57 | 111,594 | -0.04 |  | 0.11 |  |
SFTY | Horizon Managed Risk ETF | 25.50 | 25.46 | 25.50 | 3,927 | 0.28 |  | 1.11 |  |
SFY | Sofi Select 500 ETF | 118.2 | 117.6 | 118.1 | 48,073 | 0.7 |  | 0.60 |  |
SFYF | Sofi 50 ETF | 46.96 | 46.69 | 46.81 | 3,036 | 0.18 |  | 0.38 |  |
SFYX | Sofi Next 500 ETF | 14.95 | 14.88 | 14.92 | 9,598 | 0.05 |  | 0.35 |  |
SGDJ | Alps Sprott Junior Gold | 49.76 | 48.34 | 49.72 | 16,921 | 1.40 |  | 2.90 |  |
SGDM | Sprott Gold Miners ETF | 45.24 | 43.75 | 45.24 | 35,655 | 1.61 |  | 3.69 |  |
SGLC | The Rbb Fund Inc Sgi U.S. Large Cap Core | 34.11 | 33.94 | 34.02 | 11,914 | 0.06 |  | 0.18 |  |
SGN | Signing Day Sports Inc | 1.100 | 1.010 | 1.040 | 130,151 | -0.010 |  | 0.95 |  |
SGOL | Physical Gold ETF | 31.56 | 31.27 | 31.54 | 6,195,531 | 0.35 |  | 1.12 |  |
SGOV | Ishares 0-3 Month Treasury Bond ETF | 100.7 | 100.7 | 100.7 | 17,859,355 | 0.0 |  | 0.00 |  |
SGVT | Schwab Government Money Market ETF | 100.2 | 100.2 | 100.2 | 42,402 | 0.0 |  | 0.01 |  |
SH | Short S&P500 -1X ETF | 39.86 | 39.60 | 39.68 | 4,923,370 | -0.19 |  | 0.48 |  |
SHAG | Wisdomtree Yield Enhd U.S. Short-Term | 47.87 | 47.84 | 47.87 | 2,805 | 0.04 |  | 0.09 |  |
SHDG | Soundwatch Hedged Equity ETF | 29.73 | 29.66 | 29.73 | 777 | -0.01 |  | 0.03 |  |
SHE | SSGA Gender Diversity ETF SPDR | 124.8 | 124.0 | 124.8 | 3,032 | 1.0 |  | 0.79 |  |
SHEH | Shell Plc Adrhedged | 49.70 | 49.50 | 49.50 | 2,292 | -0.55 |  | 1.09 |  |
SHLD | GX Defense Tech ETF | 60.32 | 59.57 | 60.25 | 1,183,905 | 1.07 |  | 1.81 |  |
SHM | Short-Term Muni Bond ETF SPDR | 47.85 | 47.79 | 47.83 | 180,291 | 0.03 |  | 0.06 |  |
SHNY | Microsectors Gold 3X Leveraged ETN | 70.39 | 68.54 | 70.39 | 55,717 | 2.35 |  | 3.45 |  |
SHPP | Pacer Industrials and Logistics ETF | 28.07 | 28.07 | 28.07 | 51 | -0.01 |  | 0.03 |  |
SHRT | Gotham Short Strategies ETF | 8.010 | 7.970 | 8.010 | 5,367 | -0.001 |  | 0.01 |  |
SHUS | Stratified Largecap Hedged ETF | 44.00 | 44.00 | 44.00 | 0 | 0.25 |  | 0.58 |  |
SHYD | Vaneck Short High Yield Muni ETF | 22.66 | 22.53 | 22.59 | 61,907 | 0.05 |  | 0.22 |  |
SHYG | 0-5 Year High Yield Corp Bond Ishares | 43.14 | 43.05 | 43.14 | 1,418,979 | 0.10 |  | 0.23 |  |
SHYL | Xt Short-Duration High Yield Bond ETF | 45.39 | 45.20 | 45.32 | 41,100 | 0.13 |  | 0.29 |  |
SHYM | Blackrock High Yield Muni Income Bond | 22.35 | 22.29 | 22.31 | 164,212 | 0.02 |  | 0.09 |  |
SIF | Sifco Industries | 3.740 | 3.520 | 3.730 | 12,044 | 0.310 |  | 9.06 |  |
SIFI | Harbor Scientific Alpha Income ETF | 44.14 | 44.07 | 44.14 | 3,143 | 0.20 |  | 0.45 |  |
SIHY | Harbor Scientific Alpha High-Yield ETF | 46.09 | 45.87 | 46.09 | 14,352 | 0.24 |  | 0.52 |  |
SIJ | Ultrashort Industrials -2X ETF | 12.84 | 12.61 | 12.62 | 1,045 | -0.14 |  | 1.10 |  |
SIL | GX Silver Miners ETF | 48.22 | 46.81 | 48.14 | 1,039,237 | 1.22 |  | 2.60 |  |
SILJ | ETFMG Prime Junior Silver Miners ETF | 14.81 | 14.39 | 14.80 | 6,804,679 | 0.40 |  | 2.78 |  |
SIM | Grupo Simec S.A. DE C.V. ADR | 27.05 | 26.40 | 27.00 | 22,293 | 0.77 |  | 2.94 |  |
SIMS | SPDR Kensho Intelligent Structures ETF | 35.44 | 35.41 | 35.42 | 756 | 0.01 |  | 0.03 |  |
SIO | Touchstone Strategic Income | 26.19 | 26.05 | 26.13 | 22,664 | 0.10 |  | 0.37 |  |
SIVR | Physical Silver ETF | 34.42 | 34.22 | 34.41 | 575,169 | 0.19 |  | 0.56 |  |
SIXA | 6 Meridian Mega Cap Equity ETF | 48.54 | 48.27 | 48.50 | 7,931 | 0.40 |  | 0.83 |  |
SIXD | Allianzim U.S. Large Cap 6 Month | 27.43 | 27.35 | 27.43 | 12,626 | 0.08 |  | 0.28 |  |
SIXF | Aim U.S. Large Cap 6 Month Buffer10 | 29.61 | 29.53 | 29.61 | 2,453 | 0.09 |  | 0.30 |  |
SIXH | 6 Meridian Hedged Eqty Idx Option | 38.47 | 38.31 | 38.44 | 4,315 | 0.19 |  | 0.49 |  |
SIXJ | Aim U.S. Large Cap 6 Month Buffer10 | 32.03 | 31.84 | 32.01 | 73,674 | 0.20 |  | 0.62 |  |
SIXL | 6 Meridian Low Beta Equity Strategy ETF | 36.56 | 36.30 | 36.53 | 1,501 | 0.16 |  | 0.44 |  |
SIXO | Allianzim U.S. Large Cap 6M Buffer10 | 33.14 | 33.08 | 33.11 | 28,244 | 0.04 |  | 0.12 |  |
SIXP | Aim U.S. Large Cap 6 Month Buffer10 | 29.26 | 29.16 | 29.26 | 6,012 | 0.10 |  | 0.35 |  |
SIXS | 6 Meridian Small Cap Equity ETF | 46.70 | 46.70 | 46.70 | 96 | -0.10 |  | 0.21 |  |
SIXZ | Allianzim U.S. Large Cap 6 Month | 28.40 | 28.36 | 28.40 | 562 | 0.06 |  | 0.21 |  |
SIZE | USA Size Factor Ishares Edge MSCI ETF | 154.5 | 153.8 | 154.5 | 3,664 | 0.9 |  | 0.61 |  |
SJB | Short High Yield -1X ETF | 15.65 | 15.60 | 15.61 | 239,985 | -0.06 |  | 0.35 |  |
SJNK | BBG Short Term High Yield Bond SPDR ETF | 25.49 | 25.45 | 25.48 | 1,949,446 | 0.05 |  | 0.20 |  |
SKF | Ultrashort Financials -2X ETF | 28.33 | 28.02 | 28.05 | 56,029 | -0.50 |  | 1.75 |  |
SLDR | GX Short-Term Treasury Ladder ETF | 50.29 | 50.28 | 50.28 | 494 | 0.01 |  | 0.02 |  |
SLI | Standard Lithium Ltd | 1.980 | 1.870 | 1.960 | 1,365,826 | 0.080 |  | 4.26 |  |
SLN.W | Southland Holdings Inc WT [Slnd.W] | 0.3200 | 0.3000 | 0.3200 | 600 | -0.0218 |  | 6.38 |  |
SLND | Southland Holdings Inc | 4.330 | 4.100 | 4.180 | 74,895 | -0.030 |  | 0.71 |  |
SLSR | Solaris Res Inc | 4.630 | 4.540 | 4.580 | 15,733 | 0.050 |  | 1.10 |  |
SLV | Silver Trust Ishares | 32.82 | 32.62 | 32.81 | 10,497,021 | 0.19 |  | 0.58 |  |
SLVP | Ishares Global Silver Miners Fund | 17.81 | 17.31 | 17.81 | 64,641 | 0.53 |  | 3.07 |  |
SLX | Vaneck Steel ETF | 66.71 | 66.10 | 66.16 | 10,877 | -0.37 |  | 0.56 |  |
SLYG | S&P Smallcap Growth ETF SPDR | 89.16 | 88.45 | 88.75 | 126,966 | 0.12 |  | 0.14 |  |
SLYV | S&P Smallcap Value ETF SPDR | 80.39 | 79.61 | 79.76 | 256,910 | -0.36 |  | 0.45 |  |
SMAP | Amplify Small-Mid Cap Equity ETF | 24.30 | 24.30 | 24.30 | 10 | 0.03 |  | 0.12 |  |
SMAX | Ishares Large Cap Max Buffer Sep ETF | 26.08 | 26.01 | 26.04 | 6,923 | 0.03 |  | 0.12 |  |
SMAY | FT U.S. Small Cap Moderate Buffer ETF - | 24.06 | 23.91 | 23.97 | 16,497 | 0.04 |  | 0.18 |  |
SMB | Vaneck Short Muni ETF | 17.26 | 17.24 | 17.26 | 56,374 | 0.02 |  | 0.12 |  |
SMBS | Schwab Mortgage-Backed Securities ETF | 26.22 | 25.41 | 25.47 | 406,863 | 0.08 |  | 0.32 |  |
SMCY | Yieldmax Smci Option Income Strategy ETF | 21.60 | 20.92 | 21.21 | 1,030,496 | 0.54 |  | 2.61 |  |
SMDD | Ultrapro Short Midcap 400 -3X ETF | 15.71 | 15.53 | 15.55 | 13,231 | 0.00 |  | 0.00 |  |
SMDV | Russell 2000 Dividend Growers ETF | 65.43 | 64.87 | 65.06 | 18,114 | -0.28 |  | 0.43 |  |
SMDX | Intech S&P Small-Mid Cap Diversified | 21.07 | 21.05 | 21.07 | 144 | -0.22 |  | 1.03 |  |
SMHB | Etracs 2X Small Cap HI Div ETN | 4.410 | 4.290 | 4.350 | 27,792 | 0.018 |  | 0.42 |  |
SMI | Vaneck Hip Sustainable Muni ETF | 44.33 | 44.33 | 44.33 | 100 | -0.01 |  | 0.03 |  |
SMIG | Aam Bahl Small/Mid Cap Income Growth ETF | 28.90 | 28.72 | 28.85 | 149,552 | 0.10 |  | 0.35 |  |
SMIN | India Smallcap Ishares MSCI ETF | 77.18 | 76.70 | 77.18 | 59,495 | 0.31 |  | 0.40 |  |
SMIZ | Zacks Small/Mid Cap ETF | 33.98 | 33.79 | 33.89 | 13,922 | 0.10 |  | 0.30 |  |
SMLF | USA Multifactor Smallcap Ishares Edge | 68.17 | 67.68 | 67.95 | 55,487 | 0.09 |  | 0.13 |  |
SMLL | Harbor Active Small Cap ETF | 21.37 | 21.21 | 21.29 | 2,509 | 0.00 |  | 0.01 |  |
SMLV | SSGA US Smallcap Low Vol Index SPDR | 125.6 | 124.7 | 125.1 | 5,850 | 0.0 |  | 0.03 |  |
SMMD | Russell 2500 Ishares ETF | 68.06 | 67.56 | 67.78 | 75,454 | 0.20 |  | 0.30 |  |
SMMU | Short-Term Muni Bond Strgy Pimco ETF | 50.20 | 50.15 | 50.17 | 109,451 | 0.01 |  | 0.02 |  |
SMMV | USA Min Vol Smallcap Ishares Edge MSCI | 42.02 | 41.74 | 42.01 | 19,030 | 0.06 |  | 0.14 |  |
SMN | Ultrashort Basic Materials -2X ETF | 14.47 | 14.25 | 14.47 | 4,291 | 0.18 |  | 1.28 |  |
SMOG | Vaneck Low Carbon Energy ETF | 110.0 | 108.9 | 110.0 | 2,513 | 0.1 |  | 0.08 |  |
SMOT | Vaneck Morningstar Smid Moat ETF | 34.84 | 34.64 | 34.80 | 56,743 | 0.06 |  | 0.17 |  |
SMTH | Alps ETF Trust Alps | 25.89 | 25.81 | 25.85 | 233,794 | 0.06 |  | 0.23 |  |
SNAV | Mohr Sector Navigator ETF | 32.29 | 32.18 | 32.29 | 342 | 0.22 |  | 0.67 |  |
SNOU | T-Rex 2X Long Snow Daily Target ETF | 55.15 | 54.37 | 54.62 | 3,961 | 0.53 |  | 0.97 |  |
SNOV | FT CBOE Vest U.S. Small Cap ETF - Nov | 23.18 | 23.10 | 23.10 | 13,221 | -0.01 |  | 0.04 |  |
SNOY | Yieldmax Snow Option Income Strategy ETF | 17.30 | 17.16 | 17.25 | 188,242 | 0.10 |  | 0.58 |  |
SNPD | Dbx S&P ESG Dividend Aristocrats ETF | 26.25 | 26.10 | 26.25 | 1,254 | 0.08 |  | 0.32 |  |
SNPE | Xt S&P 500 ESG ETF | 55.36 | 54.95 | 55.30 | 445,773 | 0.37 |  | 0.67 |  |
SNPG | Dbx S&P 500 Growth ESG ETF | 47.78 | 47.73 | 47.78 | 587 | 0.32 |  | 0.67 |  |
SNPV | Dbx S&P ESG Value ETF | 32.82 | 32.82 | 32.82 | 95 | 0.20 |  | 0.60 |  |
SNTH | Tidal Trust III Mrp Synthequity ETF | 27.70 | 27.58 | 27.65 | 3,632 | 0.15 |  | 0.55 |  |
SOAR | Volato Group Inc | 1.340 | 1.250 | 1.290 | 216,907 | 0.000 |  | 0.00 |  |
SOFR | Amplify Samsung SOFR ETF | 100.2 | 100.2 | 100.2 | 5,585 | -0.1 |  | 0.05 |  |
SOLR | Smartetfs Sustainable Energy II ETF | 27.62 | 27.62 | 27.62 | 35 | 0.05 |  | 0.20 |  |
SOVF | Sovereign's Capital Flourish Fund | 30.16 | 29.97 | 30.16 | 5,166 | 0.16 |  | 0.53 |  |
SOXL | Semiconductor Bull 3X ETF Direxion | 25.50 | 24.68 | 25.11 | 76,524,462 | 0.00 |  | 0.00 |  |
SOXS | Semiconductor Bear -3X ETF Direxion | 8.010 | 7.750 | 7.890 | 132,384,975 | 0.010 |  | 0.13 |  |
SOXY | Yieldmax Target 12 Semiconductor Option | 52.63 | 52.23 | 52.55 | 3,089 | 0.15 |  | 0.28 |  |
SOYB | Teucrium Soybean | 21.98 | 21.67 | 21.78 | 25,990 | 0.05 |  | 0.23 |  |
SPAB | SPDR Aggregate Bond Portfolio ETF | 25.61 | 25.53 | 25.60 | 2,218,647 | 0.09 |  | 0.35 |  |
SPBO | Issuer Scd Corp Bond SPDR | 29.23 | 29.13 | 29.22 | 709,630 | 0.13 |  | 0.45 |  |
SPBU | Allianzim Buffer15 Uncapped Allocation | 26.09 | 25.93 | 26.01 | 19,219 | 0.13 |  | 0.49 |  |
SPBW | Allianzim Buffer20 Allocation ETF | 26.00 | 25.95 | 26.00 | 15,294 | 0.07 |  | 0.27 |  |
SPBX | Allianzim 6 Month Buffer10 Allocation | 25.87 | 25.80 | 25.87 | 9,274 | 0.08 |  | 0.33 |  |
SPCZ | Rivernorth Enhanced Pre-Merger Spac ETF | 27.04 | 27.04 | 27.04 | 3 | -0.58 |  | 2.08 |  |
SPD | Simplify US Equity Plus Downside | 38.02 | 37.69 | 38.02 | 17,609 | 0.46 |  | 1.24 |  |
SPDG | SPDR Portfolio S&P Sector Neutral | 38.83 | 38.70 | 38.83 | 1,038 | 0.26 |  | 0.69 |  |
SPDN | S&P 500 Bear -1X ETF Direxion | 10.35 | 10.28 | 10.30 | 7,711,918 | -0.04 |  | 0.39 |  |
SPDV | Aam S&P 500 High Dividend Value ETF | 32.44 | 32.30 | 32.44 | 14,597 | 0.12 |  | 0.37 |  |
SPDW | SPDR World Ex-US Portfolio ETF | 40.51 | 40.26 | 40.49 | 2,570,107 | 0.11 |  | 0.27 |  |
SPEM | SPDR Emerging Markets Portfolio ETF | 42.75 | 42.34 | 42.74 | 1,657,175 | 0.10 |  | 0.23 |  |
SPEU | Stoxx Europe 50 SPDR | 48.48 | 48.10 | 48.46 | 85,624 | 0.11 |  | 0.23 |  |
SPFF | GX Superincome Preferred ETF | 8.990 | 8.890 | 8.970 | 67,029 | 0.070 |  | 0.79 |  |
SPGM | SPDR Portfolio MSCI Global Stock Market | 69.11 | 68.76 | 69.00 | 49,847 | 0.25 |  | 0.36 |  |
SPGP | Invesco S&P 500 Garp ETF | 107.9 | 107.1 | 107.7 | 170,355 | 0.8 |  | 0.78 |  |
SPHB | S&P 500 High Beta Invesco ETF | 97.87 | 97.21 | 97.53 | 327,240 | 0.41 |  | 0.42 |  |
SPHD | S&P 500 High Dividend Low Vol Invesco | 47.59 | 47.06 | 47.56 | 645,009 | 0.31 |  | 0.66 |  |
SPHQ | S&P 500 Quality Invesco ETF | 71.43 | 70.86 | 71.26 | 2,177,218 | 0.45 |  | 0.64 |  |
SPHY | SPDR Portfolio High Yield Bond ETF | 23.80 | 23.74 | 23.80 | 10,631,973 | 0.08 |  | 0.34 |  |
SPIB | SPDR Intermediate Term Corporate Bond | 33.60 | 33.53 | 33.58 | 7,792,634 | 0.07 |  | 0.21 |  |
SPIN | SSGA US Equity Premium Income ETF | 29.84 | 29.66 | 29.74 | 4,893 | 0.06 |  | 0.20 |  |
SPIP | TIPS Barclays ETF SPDR | 26.09 | 26.02 | 26.06 | 670,503 | 0.08 |  | 0.31 |  |
SPLB | SPDR Long Term Corporate Bond Portfolio | 22.61 | 22.45 | 22.57 | 2,173,582 | 0.21 |  | 0.94 |  |
SPLG | SPDR Portfolio S&P 500 ETF | 72.84 | 72.36 | 72.69 | 8,127,946 | 0.37 |  | 0.51 |  |
SPLV | S&P 500 Low Vol Invesco ETF | 72.88 | 72.03 | 72.82 | 1,507,300 | 0.59 |  | 0.82 |  |
SPMB | Mortgage Backed Bond ETF SPDR | 22.11 | 22.04 | 22.10 | 1,351,050 | 0.07 |  | 0.32 |  |
SPMD | SPDR Mid Cap Portfolio ETF | 54.49 | 54.16 | 54.38 | 1,505,480 | 0.02 |  | 0.04 |  |
SPMO | S&P 500 Momentum Invesco ETF | 112.7 | 112.1 | 112.5 | 2,059,393 | 0.6 |  | 0.56 |  |
SPMV | S&P 500 Minimum Variance Invesco ETF | 48.34 | 48.34 | 48.34 | 16 | 0.40 |  | 0.84 |  |
SPPP | Sprott Physical Platinum and Palladium | 11.84 | 11.56 | 11.73 | 534,156 | -0.05 |  | 0.42 |  |
SPRE | SPDR S&P Global REIT Sharia ETF | 19.23 | 18.88 | 19.18 | 142,484 | 0.05 |  | 0.26 |  |
SPSB | SPDR Short-Term Corporate Bond Portfolio | 30.19 | 30.16 | 30.19 | 2,355,905 | 0.04 |  | 0.13 |  |
SPSK | Tidal SP Funds Dow Jones Global Sukuk | 18.27 | 18.16 | 18.22 | 269,236 | 0.06 |  | 0.33 |  |
SPSM | SPDR Small Cap Portfolio ETF | 42.85 | 42.51 | 42.60 | 1,915,610 | -0.05 |  | 0.12 |  |
SPTB | SPDR Portfolio Treasury ETF | 30.51 | 30.42 | 30.50 | 14,577 | 0.10 |  | 0.33 |  |
SPTE | SP Funds S&P Global Technology ETF | 31.16 | 30.91 | 31.09 | 9,841 | 0.24 |  | 0.76 |  |
SPTI | Interm Term Treasury ETF SPDR | 28.79 | 28.72 | 28.77 | 2,413,084 | 0.07 |  | 0.24 |  |
SPTL | SPDR Long Term Treasury Portfolio ETF | 26.62 | 26.39 | 26.58 | 11,291,214 | 0.27 |  | 1.03 |  |
SPTM | SPDR Total Stock Market Portfolio ETF | 75.02 | 74.55 | 74.89 | 459,687 | 0.36 |  | 0.48 |  |
SPTS | SPDR Short-Term Treasury Portfolio ETF | 29.30 | 29.28 | 29.29 | 1,360,860 | 0.02 |  | 0.07 |  |
SPUC | Simplify US Equity Plus Upside ETF | 44.71 | 44.16 | 44.71 | 31,788 | 0.70 |  | 1.59 |  |
SPUS | SPDR S&P 500 Sharia Industry Exclusions | 44.51 | 44.19 | 44.36 | 422,069 | 0.08 |  | 0.18 |  |
SPUT | Innovator Equity Premium Income Daily | 26.01 | 25.10 | 26.01 | 889 | -0.02 |  | 0.07 |  |
SPUU | S&P 500 Bull 2X ETF Direxion | 157.1 | 155.4 | 156.5 | 41,634 | 1.7 |  | 1.10 |  |
SPVM | Invesco S&P 500 Value With Momentum ETF | 59.80 | 59.55 | 59.78 | 1,598 | 0.54 |  | 0.91 |  |
SPVU | S&P 500 Enhanced Value Invesco ETF | 52.02 | 51.86 | 52.02 | 10,416 | 0.26 |  | 0.49 |  |
SPWO | SP Funds S&P World [Ex-Us] ETF | 24.60 | 24.25 | 24.41 | 21,012 | -0.06 |  | 0.25 |  |
SPXE | S&P 500 Ex-Energy ETF | 66.90 | 66.66 | 66.89 | 1,393 | 0.41 |  | 0.61 |  |
SPXL | S&P 500 Bull 3X ETF Direxion | 174.6 | 171.2 | 173.5 | 2,809,360 | 2.6 |  | 1.52 |  |
SPXN | S&P 500 Ex-Financials ETF | 66.23 | 66.00 | 66.23 | 1,068 | 0.35 |  | 0.54 |  |
SPXS | S&P 500 Bear -3X ETF Direxion | 4.760 | 4.670 | 4.690 | 46,340,284 | -0.070 |  | 1.47 |  |
SPXT | S&P 500 Ex-Technology ETF | 95.87 | 95.57 | 95.83 | 4,231 | 0.38 |  | 0.40 |  |
SPXU | Ultrapro Short S&P500 -3X ETF | 17.03 | 16.68 | 16.80 | 18,010,273 | -0.25 |  | 1.47 |  |
SPXV | S&P 500 Ex-Health Care ETF | 67.76 | 67.49 | 67.76 | 295 | 0.37 |  | 0.54 |  |
SPY | S&P 500 SPDR | 619.2 | 615.0 | 617.9 | 91,709,706 | 2.9 |  | 0.48 |  |
SPYA | Twin Oak Endure ETF | 26.08 | 26.05 | 26.08 | 754 | 0.15 |  | 0.56 |  |
SPYC | Simplify US Equity Plus Convexity | 41.33 | 40.79 | 41.32 | 7,778 | 0.49 |  | 1.21 |  |
SPYD | SPDR S&P 500 High Dividend Portfolio ETF | 42.48 | 42.02 | 42.44 | 993,290 | 0.24 |  | 0.57 |  |
SPYG | SPDR S&P 500 Growth Portfolio ETF | 95.53 | 94.94 | 95.32 | 2,724,647 | 0.53 |  | 0.56 |  |
SPYH | Neos S&P 500 Hedged Equity Income ETF | 52.63 | 52.30 | 52.46 | 5,293 | 0.14 |  | 0.26 |  |
SPYI | Neos S&P 500 High Income ETF | 50.40 | 50.24 | 50.32 | 1,665,545 | 0.09 |  | 0.18 |  |
SPYT | DeFiance S&P 500 Target Income ETF | 18.22 | 18.13 | 18.17 | 95,256 | 0.03 |  | 0.17 |  |
SPYU | Max S&P 500 4X Leveraged ETN | 43.58 | 42.47 | 43.21 | 1,011,232 | 0.81 |  | 1.91 |  |
SPYV | SPDR S&P 500 Value Portfolio ETF | 52.43 | 52.03 | 52.34 | 3,448,161 | 0.23 |  | 0.44 |  |
SPYX | S&P 500 Ex-Fossil Fuel ETF SPDR | 50.94 | 50.60 | 50.93 | 213,031 | 0.37 |  | 0.73 |  |
SQEW | Leadershares Equity Skew ETF | 32.97 | 32.84 | 32.84 | 3,064 | -0.11 |  | 0.34 |  |
SQMX | FT Vest U.S. Equity Quarterly Max Buffer | 31.90 | 31.89 | 31.90 | 2,195 | 0.04 |  | 0.11 |  |
SRHQ | Elevation Series Srh U.S. Quality ETF | 37.34 | 37.34 | 37.34 | 59 | 0.14 |  | 0.37 |  |
SRHR | Srh REIT Covered Call ETF | 54.53 | 54.53 | 54.53 | 123 | 0.23 |  | 0.42 |  |
SRLN | Blackstone Gso Senior Loan SPDR | 41.61 | 41.57 | 41.59 | 5,839,867 | 0.03 |  | 0.07 |  |
SROI | Calamos Antetokounmpo Global Sustainable | 31.91 | 31.91 | 31.91 | 110 | 0.13 |  | 0.40 |  |
SRS | Ultrashort Real Estate -2X ETF | 49.51 | 47.62 | 47.67 | 41,157 | -0.80 |  | 1.65 |  |
SRTY | Ultrapro Short Russell 2000 -3X ETF | 17.22 | 16.91 | 17.11 | 2,561,678 | -0.06 |  | 0.35 |  |
SRVR | Pacer Benchmark & Infrastructure Real | 32.36 | 31.90 | 32.32 | 43,581 | 0.29 |  | 0.91 |  |
SRXH | Srx Health Solutions Inc | 0.6000 | 0.5700 | 0.6000 | 169,543 | 0.0299 |  | 5.25 |  |
SSFI | Day Hagan Smart Sector Fixed Income ETF | 21.38 | 21.35 | 21.38 | 1,201 | 0.07 |  | 0.35 |  |
SSG | Ultrashort Semiconductors -2X ETF | 13.29 | 12.93 | 13.05 | 60,736 | -0.13 |  | 0.99 |  |
SSO | Ultra S&P500 2X ETF | 98.13 | 96.84 | 97.72 | 2,285,056 | 0.98 |  | 1.01 |  |
SSPX | Janus U.S. Sustainable Equity ETF | 30.04 | 30.04 | 30.04 | 104 | 0.14 |  | 0.46 |  |
SSPY | Syntax Stratified Largecap ETF | 82.30 | 82.05 | 82.30 | 1,459 | 0.47 |  | 0.57 |  |
SSUS | Day Hagan Research Smart Sector ETF | 45.03 | 44.77 | 44.97 | 15,998 | 0.29 |  | 0.65 |  |
SSXU | Smart Sector International ETF | 31.78 | 31.60 | 31.78 | 578 | 0.18 |  | 0.57 |  |
SSY | Sunlink Health Systems | 0.9400 | 0.8748 | 0.8800 | 54,366 | 0.0049 |  | 0.56 |  |
STAX | Macquarie Tax-Free USA Short Term ETF | 25.31 | 25.31 | 25.31 | 9 | -0.06 |  | 0.24 |  |
STBF | Performance Trust Short Term Bond ETF | 25.35 | 25.33 | 25.35 | 8,385 | 0.04 |  | 0.18 |  |
STCE | Schwab Crypto Thematic ETF | 50.20 | 48.59 | 50.05 | 48,449 | 2.03 |  | 4.23 |  |
STHH | Stmicroelectronics NV Adrhedged | 59.61 | 59.52 | 59.52 | 203 | 0.33 |  | 0.55 |  |
STIP | 0-5 Year TIPS Bond Ishares ETF | 102.9 | 102.8 | 102.9 | 708,497 | 0.1 |  | 0.10 |  |
STOT | SPDR Doubleline Short-Duration TR | 47.36 | 47.32 | 47.35 | 20,378 | 0.05 |  | 0.11 |  |
STOX | Horizon Core Equity ETF | 25.71 | 25.51 | 25.71 | 4,453 | 0.22 |  | 0.86 |  |
STPZ | 1-5 Year US TIPS Index Pimoc ETF | 53.84 | 53.79 | 53.81 | 18,890 | 0.06 |  | 0.11 |  |
STRW | Strawberry Fields REIT Inc | 11.14 | 10.44 | 10.54 | 51,234 | -0.53 |  | 4.79 |  |
STXS | Stereotaxis Inc | 2.330 | 2.110 | 2.120 | 264,790 | -0.170 |  | 7.42 |  |
SUB | Short-Term Natl Muni Bond Ishares ETF | 106.4 | 106.3 | 106.3 | 378,592 | 0.0 |  | 0.04 |  |
SUPL | Proshares Supply Chain Logistics ETF | 37.96 | 37.96 | 37.96 | 36 | -0.10 |  | 0.27 |  |
SURE | Advisorshares Doubleline Value Equity | 117.5 | 117.5 | 117.5 | 115 | 0.3 |  | 0.26 |  |
SURI | Simplify Propel Opportunities ETF | 15.52 | 15.32 | 15.50 | 4,491 | 0.00 |  | 0.02 |  |
SUSA | USA ESG Select Ishares MSCI ETF | 127.0 | 126.2 | 126.8 | 43,832 | 0.8 |  | 0.62 |  |
SVAL | Ishares US Small Cap Value Factor ETF | 31.24 | 31.05 | 31.05 | 10,240 | -0.06 |  | 0.18 |  |
SVIX | vs TR Short VIX -1X Futures ETF | 15.66 | 15.39 | 15.51 | 2,906,034 | 0.08 |  | 0.52 |  |
SVM | Silvercorp Metals Inc | 4.240 | 4.070 | 4.220 | 5,817,635 | 0.150 |  | 3.69 |  |
SVOL | Simplify Volatility Premium ETF | 18.57 | 17.90 | 18.39 | 1,055,375 | 0.57 |  | 3.20 |  |
SVT | Servotronics Inc | 47.48 | 46.92 | 46.94 | 55,283 | -0.05 |  | 0.11 |  |
SVXY | Short VIX Short-Term -1X Futures ETF | 42.76 | 42.40 | 42.60 | 917,624 | 0.18 |  | 0.42 |  |
SWAN | Blackswan Growth & Treasury Core Amplify | 30.67 | 30.42 | 30.65 | 28,077 | 0.28 |  | 0.91 |  |
SXQG | 6 Meridian Quality Growth ETF | 32.43 | 32.26 | 32.43 | 6,255 | 0.23 |  | 0.71 |  |
SYFI | Ab Short Duration High Yield ETF | 35.96 | 35.90 | 35.95 | 40,618 | 0.08 |  | 0.23 |  |
SYLD | Cambria Shareholder Yield ETF | 65.18 | 64.90 | 65.03 | 45,213 | -0.08 |  | 0.12 |  |
SYNB | Putnam Biorevolution ETF | 28.33 | 28.33 | 28.33 | 1 | -0.03 |  | 0.12 |  |
SYNX | Silynxcom Ltd | 1.726 | 1.660 | 1.720 | 53,118 | -0.020 |  | 1.15 |  |
SZK | Ultrashort Consumer Goods -2X ETF | 11.98 | 11.79 | 11.80 | 656 | -0.13 |  | 1.09 |  |
SZNE | Pacer Cfra-Stovall EW Seasonal Rotation | 34.47 | 34.29 | 34.47 | 961 | 0.16 |  | 0.47 |  |