Code | Name | High | Low | Close | Volume | Change | |
SAA | Ultra Smallcap600 2X ETF | 20.75 | 19.59 | 19.59 | 5,300 | -1.13 |  | 5.48 |  |
SAC-A | Sachem Capital Corp | 20.31 | 20.00 | 20.05 | 3,500 | -0.04 |  | 0.20 |  |
SACC | Sachem Capital Corp 6.875% Notes Due | 23.35 | 23.35 | 23.35 | 500 | -0.28 |  | 1.18 |  |
SACH | Sachem Capital Corp | 3.440 | 3.310 | 3.390 | 439,400 | -0.050 |  | 1.45 |  |
SAEF | Schwab Strategic Ariel ESG ETF | 20.16 | 20.04 | 20.04 | 1,200 | -0.51 |  | 2.49 |  |
SAGP | Strategas Global Policy Opportunities | 23.32 | 23.14 | 23.20 | 6,100 | -0.34 |  | 1.45 |  |
SAMT | Strategas Macro Thematic Opportunities | 21.57 | 21.33 | 21.38 | 5,400 | -0.35 |  | 1.61 |  |
SANE | Subversive Mental Health ETF | 23.56 | 23.56 | 23.56 | 100 | -0.21 |  | 0.90 |  |
SAT.X | Satixfy Communications WT [Satx.Ws.A] | 0.1950 | 0.1400 | 0.1950 | 800 | -0.0125 |  | 6.02 |  |
SATO | Invesco Alerian Galaxy Crypto Economy | 6.170 | 5.930 | 6.170 | 77,100 | 0.484 |  | 8.51 |  |
SATX | Satixfy Communications Ltd Ordinary | 1.0200 | 0.9500 | 0.9838 | 150,600 | -0.0048 |  | 0.49 |  |
SAVN | Lifegoal General Conservative Investment | 8.844 | 8.844 | 8.844 | 100 | 0.028 |  | 0.31 |  |
SBB | Short Smallcap600 -1X ETF | 19.03 | 18.68 | 19.00 | 5,200 | 0.48 |  | 2.58 |  |
SBE.W | Splash Beverage Group WT [Sbev/W] | 0.3000 | 0.2400 | 0.2436 | 15,200 | 0.0000 |  | 0.00 |  |
SBEV | Splash Beverage Group Inc | 1.650 | 1.410 | 1.600 | 128,600 | 0.090 |  | 5.96 |  |
SBIO | Alps Medical Breakthroughs ETF | 28.04 | 27.46 | 27.71 | 7,400 | -0.51 |  | 1.80 |  |
SBND | Columbia Short-Duration Bond ETF | 18.02 | 18.02 | 18.02 | 0 | 0.06 |  | 0.35 |  |
SCC | Ultrashort Consumer Services -2X ETF | 25.80 | 25.46 | 25.68 | 5,200 | 0.46 |  | 1.81 |  |
SCCB | Sachem Capital Corp | 24.25 | 23.81 | 24.00 | 2,900 | 0.00 |  | 0.00 |  |
SCCC | Sachem Capital Corp 7.75% Notes Due 2025 | 23.35 | 22.95 | 22.95 | 2,700 | -0.06 |  | 0.26 |  |
SCCD | Sachem Capital Corp 6.00% | 20.33 | 18.82 | 19.70 | 6,400 | -0.61 |  | 3.00 |  |
SCCE | Sachem Capital Corp 6.00% Notes Due 2027 | 20.35 | 19.25 | 19.51 | 12,400 | -0.74 |  | 3.65 |  |
SCCF | Sachem Capital Corp. 7.125% Notes Due | 20.16 | 19.76 | 20.16 | 3,400 | -0.43 |  | 2.09 |  |
SCCG | Sachem Capital Corp. 8.00% Notes Due | 20.90 | 20.58 | 20.90 | 6,400 | -0.10 |  | 0.48 |  |
SCDL | Etracs 2X US Dividend Factor TR ETN | 28.51 | 28.51 | 28.51 | 100 | -0.95 |  | 3.23 |  |
SCHA | Schwab U.S. Smallcap ETF | 40.74 | 39.87 | 40.00 | 801,000 | -1.04 |  | 2.53 |  |
SCHB | Schwab U.S. Broad Market ETF | 46.27 | 45.57 | 45.74 | 1,714,500 | -0.58 |  | 1.25 |  |
SCHC | Schwab Intl Smallcap Equity ETF | 32.07 | 31.79 | 31.89 | 288,000 | -0.34 |  | 1.05 |  |
SCHD | Schwab US Dividend Equity ETF | 71.60 | 70.30 | 70.51 | 4,822,000 | -1.14 |  | 1.59 |  |
SCHE | Schwab Emrg Mkts Equity ETF | 23.67 | 23.43 | 23.50 | 2,668,900 | -0.13 |  | 0.55 |  |
SCHF | Schwab Intl Equity ETF | 33.01 | 32.71 | 32.84 | 2,965,200 | -0.38 |  | 1.14 |  |
SCHG | Schwab U.S. Largecap Growth ETF | 62.82 | 61.69 | 62.09 | 1,495,300 | -0.37 |  | 0.59 |  |
SCHH | Schwab U.S. REIT ETF | 19.21 | 18.79 | 18.81 | 2,036,400 | -0.44 |  | 2.29 |  |
SCHI | Schwab 5-10 Year Corp Bond ETF | 44.27 | 44.07 | 44.21 | 39,200 | 0.46 |  | 1.05 |  |
SCHJ | Schwab 1-5 Year Corp Bond ETF | 47.30 | 47.12 | 47.25 | 50,100 | 0.28 |  | 0.60 |  |
SCHK | Schwab 1000 Index ETF | 38.20 | 37.67 | 37.80 | 113,600 | -0.46 |  | 1.20 |  |
SCHM | Schwab U.S. Mid Cap ETF | 65.24 | 64.02 | 64.24 | 405,400 | -1.47 |  | 2.24 |  |
SCHO | Schwab Short-Term U.S. Treasury ETF | 48.91 | 48.70 | 48.85 | 2,201,900 | 0.24 |  | 0.49 |  |
SCHP | Schwab U.S. TIPS ETF | 53.13 | 52.83 | 52.84 | 4,218,300 | 0.13 |  | 0.25 |  |
SCHQ | Schwab Long-Term U.S. Treasury ETF | 37.89 | 37.51 | 37.60 | 137,500 | 0.46 |  | 1.24 |  |
SCHR | Schwab Int-Term U.S. Treasury ETF | 50.64 | 50.27 | 50.50 | 3,685,500 | 0.50 |  | 1.00 |  |
SCHV | Schwab U.S. Largecap Value ETF | 63.73 | 62.69 | 62.89 | 340,000 | -1.03 |  | 1.61 |  |
SCHX | Schwab U.S. Largecap ETF | 46.75 | 46.06 | 46.25 | 1,325,900 | -0.52 |  | 1.11 |  |
SCHY | Schwab International Dividend Equity ETF | 22.70 | 22.46 | 22.52 | 428,700 | -0.17 |  | 0.75 |  |
SCHZ | Schwab US Aggregate Bond ETF | 47.00 | 46.71 | 46.87 | 989,500 | 0.35 |  | 0.75 |  |
SCJ | Japan Smallcap Ishares MSCI ETF | 65.81 | 65.55 | 65.55 | 20,400 | -0.29 |  | 0.44 |  |
SCMB | Schwab Strategic Municipal Bond ETF | 52.11 | 51.79 | 51.96 | 58,700 | 0.09 |  | 0.17 |  |
SCO | Ultrashort Bloomberg Crude Oil -2X ETF | 32.35 | 30.42 | 31.65 | 1,481,300 | 1.22 |  | 4.01 |  |
SCRD | Janus Sustainable Corporate Bond ETF | 41.09 | 41.04 | 41.04 | 500 | 0.13 |  | 0.32 |  |
SDCI | Uscf Summerhaven Dynamic Commodity | 16.95 | 16.74 | 16.76 | 13,400 | -0.01 |  | 0.06 |  |
SDD | Ultrashort Smallcap600 -2X ETF | 26.43 | 26.06 | 26.41 | 900 | 1.36 |  | 5.41 |  |
SDEF | Sound Enhanced Fixed Income ETF | 17.02 | 16.91 | 16.91 | 2,200 | -0.18 |  | 1.05 |  |
SDEI | Sound Equity Income ETF | 24.06 | 23.98 | 24.04 | 1,000 | -0.37 |  | 1.53 |  |
SDEM | GX MSCI Superdividend EM ETF | 23.22 | 23.10 | 23.12 | 2,000 | -0.03 |  | 0.14 |  |
SDGA | Impact Shares Sustainable Devl Goals | 22.52 | 22.52 | 22.52 | 100 | -0.13 |  | 0.55 |  |
SDGS | Tidal Newday Development Equity ETF | 19.72 | 19.72 | 19.72 | 0 | -0.43 |  | 2.15 |  |
SDIV | GX Superdividend ETF | 22.62 | 22.20 | 22.27 | 175,900 | -0.26 |  | 1.15 |  |
SDOG | Alps Sector Dividend Dogs ETF | 49.32 | 48.72 | 48.91 | 21,600 | -0.69 |  | 1.39 |  |
SDOW | Ultrapro Short Dow 30 -3X ETF | 30.53 | 29.47 | 30.18 | 18,339,400 | 1.08 |  | 3.71 |  |
SDP | Ultrashort Utilities -2X ETF | 12.11 | 11.92 | 11.96 | 2,600 | 0.18 |  | 1.57 |  |
SDPI | Superior Drilling Products Inc | 0.9300 | 0.8700 | 0.8700 | 31,300 | -0.0300 |  | 3.33 |  |
SDS | Ultrashort S&P500 -2X ETF | 44.53 | 43.26 | 44.20 | 10,070,200 | 0.98 |  | 2.27 |  |
SDY | S&P Dividend SPDR | 120.5 | 118.3 | 118.8 | 328,900 | -2.8 |  | 2.29 |  |
SEA | U.S. Global Sea To Sky Cargo ETF | 14.77 | 14.69 | 14.69 | 50,200 | -0.08 |  | 0.56 |  |
SEB | Seaboard Corp | 3,835 | 3,728 | 3,795 | 5,400 | -21 |  | 0.54 |  |
SECD | Tidal Senior Secured Credit | 19.77 | 19.77 | 19.77 | 100 | -0.05 |  | 0.27 |  |
SECT | Northern IV Main Sector Rotation ETF | 39.48 | 38.87 | 39.09 | 46,400 | -0.57 |  | 1.44 |  |
SEF | Short Financials -1X ETF | 14.00 | 13.69 | 13.95 | 131,600 | 0.35 |  | 2.56 |  |
SEIM | Sei Enhanced U.S. Large Cap Momentum | 24.46 | 24.17 | 24.17 | 200 | -0.36 |  | 1.46 |  |
SEIQ | Sei Enhanced U.S. Large Cap Quality ETF | 26.05 | 26.05 | 26.05 | 100 | -0.16 |  | 0.63 |  |
SEIV | Sei Exchange Traded Fds Sei Enhanced | 22.96 | 22.67 | 22.67 | 200 | -0.38 |  | 1.66 |  |
SEIX | Virtus Seix Senior Loan ETF | 23.54 | 23.38 | 23.48 | 101,000 | -0.07 |  | 0.30 |  |
SELV | Sei Enhanced Low Volatility U.S. Large | 24.09 | 24.02 | 24.02 | 100 | -0.24 |  | 0.98 |  |
SEMI | Columbia Seligman Semiconductor and Tech | 17.88 | 17.87 | 17.87 | 100 | -0.21 |  | 1.18 |  |
SENS | Senseonics Holdings | 0.8605 | 0.8200 | 0.8246 | 7,651,100 | -0.0205 |  | 2.43 |  |
SENT | Advisorshares Alpha Dna Equity Sentiment | 22.81 | 22.67 | 22.77 | 2,200 | -0.22 |  | 0.95 |  |
SEPZ | Listed Trueshares Structured Outcome | 29.79 | 29.79 | 29.79 | 100 | -0.25 |  | 0.82 |  |
SESG | Sprott ESG Gold ETF Units Beneficial | 39.45 | 38.97 | 39.45 | 1,000 | 1.13 |  | 2.95 |  |
SFIG | Wisdomtree U.S. Short-Term Corp Bond | 47.04 | 46.90 | 46.97 | 2,000 | 0.29 |  | 0.61 |  |
SFLR | Innovator Equity Managed Floor ETF | 23.53 | 23.46 | 23.46 | 2,200 | -0.13 |  | 0.55 |  |
SFY | Sofi Select 500 ETF | 13.85 | 13.64 | 13.71 | 125,500 | -0.14 |  | 1.01 |  |
SFYF | Sofi 50 ETF | 22.24 | 21.98 | 22.11 | 600 | -0.22 |  | 0.96 |  |
SFYX | Sofi Next 500 ETF | 10.96 | 10.78 | 10.79 | 11,700 | -0.26 |  | 2.33 |  |
SGDJ | Alps Sprott Junior Gold | 31.05 | 29.20 | 30.43 | 48,400 | 1.58 |  | 5.48 |  |
SGDM | Sprott Gold Miners ETF | 27.32 | 25.52 | 27.03 | 77,100 | 1.52 |  | 5.97 |  |
SGG | Ipatha.B Sugar Subindex TR ETN | 70.62 | 70.40 | 70.54 | 500 | -0.43 |  | 0.61 |  |
SGOL | Physical Gold ETF | 19.04 | 18.62 | 18.93 | 2,476,000 | 0.54 |  | 2.94 |  |
SGOV | Ishares 0-3 Month Treasury Bond ETF | 100.4 | 100.4 | 100.4 | 3,651,500 | 0.0 |  | 0.01 |  |
SH | Short S&P500 -1X ETF | 15.89 | 15.65 | 15.83 | 42,772,700 | 0.19 |  | 1.21 |  |
SHAG | Wisdomtree Yield Enhd U.S. Short-Term | 47.20 | 47.02 | 47.14 | 5,000 | 0.26 |  | 0.55 |  |
SHDG | Soundwatch Hedged Equity ETF | 21.46 | 21.46 | 21.46 | 0 | -0.21 |  | 0.96 |  |
SHE | SSGA Gender Diversity ETF SPDR | 79.61 | 78.89 | 78.97 | 2,200 | -1.47 |  | 1.83 |  |
SHM | Short-Term Muni Bond ETF SPDR | 47.27 | 47.19 | 47.25 | 330,300 | 0.13 |  | 0.28 |  |
SHNY | Microsectors Gold 3X Leveraged ETN | 30.62 | 29.64 | 30.56 | 5,600 | 2.47 |  | 8.81 |  |
SHOC | Ea Series Strive U.S. Semiconductor ETF | 29.57 | 29.06 | 29.21 | 4,400 | -0.27 |  | 0.91 |  |
SHPP | Pacer Industrials and Logistics ETF | 24.53 | 24.53 | 24.53 | 100 | -0.21 |  | 0.84 |  |
SHUS | Syntax Stratified U.S. Total Market | 37.30 | 37.30 | 37.30 | 0 | -0.39 |  | 1.05 |  |
SHYD | Vaneck Short High Yield Muni ETF | 22.45 | 22.24 | 22.24 | 368,300 | -0.06 |  | 0.27 |  |
SHYG | 0-5 Year High Yield Corp Bond Ishares | 40.90 | 40.62 | 40.73 | 25,646,200 | -0.25 |  | 0.61 |  |
SHYL | Xt Short-Duration High Yield Bond ETF | 42.77 | 42.57 | 42.61 | 6,300 | -0.22 |  | 0.52 |  |
SIF | Sifco Industries | 2.590 | 2.500 | 2.590 | 800 | -0.010 |  | 0.38 |  |
SIFI | Harbor Scientific Alpha Income ETF | 42.63 | 42.57 | 42.57 | 100 | -0.02 |  | 0.05 |  |
SIHY | Harbor Scientific Alpha High-Yield ETF | 43.27 | 42.39 | 43.02 | 57,600 | -0.28 |  | 0.66 |  |
SIJ | Ultrashort Industrials -2X ETF | 16.11 | 15.50 | 16.10 | 7,700 | 0.55 |  | 3.52 |  |
SIL | GX Silver Miners ETF | 29.04 | 27.60 | 28.63 | 602,700 | 1.22 |  | 4.45 |  |
SILJ | ETFMG Prime Junior Silver Miners ETF | 10.59 | 9.99 | 10.45 | 2,328,200 | 0.60 |  | 6.09 |  |
SILV | Silvercrest Metals Inc | 6.600 | 6.080 | 6.530 | 4,227,500 | 0.530 |  | 8.83 |  |
SILX | ETFMG Prime Junior Silver Miners 2X ETF | 2.450 | 2.210 | 2.360 | 281,400 | 0.210 |  | 9.77 |  |
SIM | Grupo Simec S.A. DE C.V. ADR | 34.24 | 34.24 | 34.24 | 300 | -1.49 |  | 4.17 |  |
SIMS | SPDR Kensho Intelligent Structures ETF | 32.37 | 32.37 | 32.37 | 200 | -0.66 |  | 2.00 |  |
SIO | Touchstone Strategic Income | 24.76 | 24.76 | 24.76 | 100 | 0.01 |  | 0.03 |  |
SIVR | Physical Silver ETF | 21.70 | 21.05 | 21.52 | 1,727,700 | 0.69 |  | 3.31 |  |
SIXA | 6 Meridian Mega Cap Equity ETF | 31.70 | 31.67 | 31.67 | 200 | -0.45 |  | 1.41 |  |
SIXH | 6 Meridian Hedged Eqty Idx Option | 30.72 | 30.71 | 30.71 | 104,600 | -0.30 |  | 0.97 |  |
SIXJ | Aim U.S. Large Cap 6 Month Buffer10 | 23.18 | 23.02 | 23.04 | 1,800 | -0.14 |  | 0.59 |  |
SIXL | 6 Meridian Low Beta Equity Strategy ETF | 31.47 | 31.33 | 31.33 | 400 | -0.61 |  | 1.92 |  |
SIXO | Allianzim U.S. Large Cap 6 Month | 25.31 | 25.19 | 25.24 | 1,300 | -0.19 |  | 0.74 |  |
SIXS | 6 Meridian Small Cap Equity ETF | 40.97 | 40.67 | 40.67 | 300 | -1.26 |  | 3.00 |  |
SIZE | USA Size Factor Ishares Edge MSCI ETF | 112.5 | 112.0 | 112.2 | 2,500 | -2.0 |  | 1.77 |  |
SJB | Short High Yield -1X ETF | 19.05 | 18.90 | 19.02 | 664,900 | 0.12 |  | 0.63 |  |
SJIM | Jim Cramer Inverse Tracker ETF | 26.26 | 25.76 | 26.26 | 19,500 | 0.68 |  | 2.66 |  |
SJNK | ST High Yield Bond ETF SPDR | 24.35 | 24.20 | 24.24 | 6,807,100 | -0.13 |  | 0.53 |  |
SKF | Ultrashort Financials -2X ETF | 22.25 | 21.33 | 22.19 | 186,000 | 1.14 |  | 5.41 |  |
SKY.W | Sky Harbour Group Corp WT [Skyh.W] | 0.4600 | 0.4455 | 0.4600 | 15,000 | -0.0100 |  | 2.13 |  |
SKYH | Sky Harbour Group Corp | 8.900 | 8.000 | 8.830 | 33,400 | 0.561 |  | 6.78 |  |
SLI | Standard Lithium Ltd | 3.330 | 3.180 | 3.210 | 539,100 | -0.120 |  | 3.60 |  |
SLN.W | Southland Holdings Inc WT [Slnd.W] | 0.7800 | 0.6701 | 0.7401 | 5,400 | 0.0201 |  | 2.79 |  |
SLND | Southland Holdings Inc | 8.100 | 7.270 | 7.510 | 86,300 | -0.390 |  | 4.94 |  |
SLV | Silver Trust Ishares | 20.78 | 20.15 | 20.63 | 29,318,200 | 0.71 |  | 3.56 |  |
SLVP | Ishares Global Silver Miners Fund | 10.85 | 10.26 | 10.70 | 171,200 | 0.57 |  | 5.63 |  |
SLX | Vaneck Steel ETF | 60.23 | 58.92 | 59.08 | 61,800 | -1.18 |  | 1.96 |  |
SLY | S&P Smallcap 600 SPDR | 82.26 | 80.65 | 80.68 | 120,400 | -2.31 |  | 2.78 |  |
SLYG | S&P Smallcap Growth ETF SPDR | 72.25 | 70.66 | 70.74 | 103,100 | -2.08 |  | 2.86 |  |
SLYV | S&P Smallcap Value ETF SPDR | 74.69 | 73.01 | 73.23 | 210,500 | -2.25 |  | 2.98 |  |
SMB | Vaneck Short Muni ETF | 16.90 | 16.87 | 16.89 | 27,100 | 0.03 |  | 0.15 |  |
SMDD | Ultrapro Short Midcap 400 -3X ETF | 23.50 | 22.52 | 23.42 | 17,700 | 1.49 |  | 6.77 |  |
SMDV | Russell 2000 Dividend Growers ETF | 60.70 | 59.23 | 59.51 | 54,000 | -1.64 |  | 2.68 |  |
SMDY | Syntax Stratified Midcap ETF | 34.86 | 34.86 | 34.86 | 4,200 | -0.74 |  | 2.07 |  |
SMHB | Etracs 2X Small Cap HI Div ETN | 5.370 | 4.910 | 4.960 | 126,000 | -0.390 |  | 7.29 |  |
SMI | Vaneck Hip Sustainable Muni ETF | 45.86 | 45.83 | 45.83 | 100 | 0.19 |  | 0.42 |  |
SMIG | Aam Bahl Small/Mid Cap Income Growth ETF | 22.63 | 22.23 | 22.23 | 30,600 | -0.51 |  | 2.24 |  |
SMIN | India Smallcap Ishares MSCI ETF | 49.55 | 49.09 | 49.22 | 28,600 | -0.36 |  | 0.73 |  |
SMLE | Xt S&P Smallcap 600 ESG ETF | 22.95 | 22.39 | 22.39 | 1,500 | -0.70 |  | 3.04 |  |
SMLF | USA Multifactor Smallcap Ishares Edge | 49.65 | 48.57 | 48.72 | 83,000 | -1.24 |  | 2.48 |  |
SMLV | SSGA US Smallcap Low Vol Index SPDR | 103.0 | 102.2 | 102.2 | 2,200 | -3.6 |  | 3.39 |  |
SMMD | Russell 2500 Ishares ETF | 53.00 | 52.01 | 52.19 | 20,600 | -1.29 |  | 2.41 |  |
SMMU | Short-Term Muni Bond Strgy ETF Pimco | 49.63 | 49.59 | 49.62 | 43,000 | 0.01 |  | 0.02 |  |
SMMV | USA Min Vol Smallcap Ishares Edge MSCI | 34.31 | 33.67 | 33.80 | 35,800 | -0.70 |  | 2.03 |  |
SMN | Ultrashort Basic Materials -2X ETF | 10.98 | 10.64 | 10.97 | 15,900 | 0.36 |  | 3.40 |  |
SMOG | Vaneck Low Carbon Energy ETF | 112.3 | 110.7 | 110.8 | 1,400 | -2.5 |  | 2.23 |  |
SMOT | Vaneck Morningstar Smid Moat ETF | 27.11 | 26.76 | 26.84 | 59,900 | -0.46 |  | 1.70 |  |
SNAV | Mohr Sector Navigator ETF | 23.96 | 23.89 | 23.89 | 1,100 | -0.19 |  | 0.79 |  |
SNMP | Evolve Transition Infrastructure LP | 0.2200 | 0.1647 | 0.1900 | 176,500 | 0.0007 |  | 0.37 |  |
SNPD | Dbx S&P ESG Dividend Aristocrats ETF | 23.68 | 23.68 | 23.68 | 100 | -0.50 |  | 2.08 |  |
SNPE | Xt S&P 500 ESG ETF | 35.84 | 35.33 | 35.45 | 125,200 | -0.45 |  | 1.25 |  |
SNPG | Dbx S&P 500 Growth ESG ETF | 27.31 | 27.31 | 27.31 | 0 | -0.13 |  | 0.48 |  |
SNPV | Dbx S&P ESG Value ETF | 24.11 | 24.11 | 24.11 | 0 | -0.51 |  | 2.06 |  |
SOLR | Smartetfs Sustainable Energy II ETF | 29.41 | 29.41 | 29.41 | 100 | -0.83 |  | 2.75 |  |
SOXL | Semiconductor Bull 3X Direxion | 16.90 | 15.83 | 16.13 | 79,179,200 | -0.29 |  | 1.77 |  |
SOXS | Semiconductor Bear -3X Direxion | 19.51 | 18.30 | 19.14 | 44,877,000 | 0.29 |  | 1.54 |  |
SOYB | Teucrium Soybean | 27.34 | 27.07 | 27.07 | 23,800 | -0.27 |  | 0.98 |  |
SPAB | SPDR Aggregate Bond Portfolio ETF | 25.83 | 25.66 | 25.76 | 2,317,000 | 0.18 |  | 0.70 |  |
SPAX | Robinson Alternative Yield Pre-Merger | 20.95 | 20.95 | 20.95 | 200 | -0.01 |  | 0.06 |  |
SPBO | Issuer Scd Corp Bond SPDR | 29.03 | 28.89 | 28.91 | 218,400 | 0.11 |  | 0.37 |  |
SPCZ | Rivernorth Enhanced Pre-Merger Spac ETF | 25.75 | 25.75 | 25.75 | 0 | 0.00 |  | 0.01 |  |
SPD | Simplify US Equity Plus Downside | 24.95 | 24.60 | 24.65 | 13,800 | -0.22 |  | 0.88 |  |
SPDN | S&P 500 Bear -1X Direxion | 16.38 | 16.14 | 16.30 | 6,854,800 | 0.18 |  | 1.12 |  |
SPDV | Aam S&P 500 High Dividend Value ETF | 27.05 | 26.59 | 26.67 | 4,300 | -0.54 |  | 1.99 |  |
SPDW | SPDR World Ex-US Portfolio ETF | 30.41 | 30.14 | 30.27 | 4,264,000 | -0.33 |  | 1.08 |  |
SPEM | SPDR Emerging Markets Portfolio ETF | 32.89 | 32.56 | 32.65 | 3,981,100 | -0.19 |  | 0.58 |  |
SPEU | Stoxx Europe 50 SPDR | 35.84 | 35.54 | 35.71 | 18,600 | -0.59 |  | 1.63 |  |
SPFF | GX Superincome Preferred ETF | 9.270 | 9.050 | 9.050 | 74,900 | -0.270 |  | 2.90 |  |
SPGM | SPDR Portfolio MSCI Global Stock Market | 47.68 | 47.20 | 47.33 | 21,000 | -0.49 |  | 1.03 |  |
SPGP | Invesco S&P 500 Garp ETF | 83.05 | 81.72 | 82.00 | 257,500 | -1.12 |  | 1.35 |  |
SPHB | S&P 500 High Beta Invesco ETF | 67.42 | 65.87 | 66.32 | 1,167,500 | -1.18 |  | 1.75 |  |
SPHD | S&P 500 High Dividend Low Vol Invesco | 40.85 | 40.10 | 40.22 | 1,044,700 | -0.81 |  | 1.97 |  |
SPHQ | S&P 500 Quality Invesco ETF | 45.60 | 44.99 | 45.18 | 882,700 | -0.39 |  | 0.86 |  |
SPHY | SPDR Portfolio High Yield Bond ETF | 22.44 | 22.31 | 22.35 | 829,300 | -0.18 |  | 0.78 |  |
SPIB | SPDR Intermediate Term Corporate Bond | 32.28 | 32.11 | 32.21 | 9,575,200 | 0.18 |  | 0.56 |  |
SPIP | TIPS Barclays ETF SPDR | 26.42 | 26.25 | 26.25 | 565,900 | 0.01 |  | 0.04 |  |
SPKX | Convexityshares 1X SPIKES Futures ETF | 21.44 | 19.66 | 21.29 | 3,500 | 2.07 |  | 10.76 |  |
SPKY | Convexityshares 1.5X SPIKES Futures ETF | 18.26 | 16.42 | 18.26 | 3,800 | 2.62 |  | 16.77 |  |
SPLB | SPDR Long Term Corporate Bond Portfolio | 23.45 | 23.22 | 23.26 | 889,400 | 0.05 |  | 0.22 |  |
SPLG | SPDR Portfolio S&P 500 ETF | 46.55 | 45.86 | 46.04 | 4,319,600 | -0.53 |  | 1.14 |  |
SPLV | S&P 500 Low Vol Invesco ETF | 61.02 | 60.09 | 60.29 | 5,622,800 | -0.83 |  | 1.36 |  |
SPMB | Mortgage Backed Bond ETF SPDR | 22.34 | 22.17 | 22.25 | 789,200 | 0.19 |  | 0.86 |  |
SPMD | SPDR Mid Cap Portfolio ETF | 42.48 | 41.55 | 41.67 | 640,000 | -1.02 |  | 2.39 |  |
SPMO | S&P 500 Momentum Invesco ETF | 52.77 | 51.95 | 52.01 | 98,600 | -0.76 |  | 1.44 |  |
SPMV | S&P 500 Minimum Variance Invesco ETF | 35.50 | 35.37 | 35.37 | 1,500 | -0.37 |  | 1.05 |  |
SPPP | Sprott Physical Platinum and Palladium | 11.68 | 11.47 | 11.52 | 79,900 | -0.11 |  | 0.95 |  |
SPRE | SPDR S&P Global REIT Sharia ETF | 19.65 | 19.19 | 19.24 | 12,500 | -0.29 |  | 1.50 |  |
SPSB | SPDR Short-Term Corporate Bond Portfolio | 29.50 | 29.36 | 29.48 | 4,843,200 | 0.12 |  | 0.41 |  |
SPSK | Tidal SP Funds Dow Jones Global Sukuk | 17.89 | 17.74 | 17.86 | 47,100 | 0.13 |  | 0.70 |  |
SPSM | SPDR Small Cap Portfolio ETF | 37.01 | 36.23 | 36.31 | 1,734,100 | -1.07 |  | 2.86 |  |
SPTI | Interm-Term Treasury ETF SPDR | 29.07 | 28.86 | 28.99 | 6,739,800 | 0.28 |  | 0.98 |  |
SPTL | SPDR Long Term Treasury Portfolio ETF | 31.23 | 30.89 | 30.97 | 5,453,200 | 0.41 |  | 1.34 |  |
SPTM | SPDR Total Stock Market Portfolio ETF | 48.78 | 48.07 | 48.20 | 444,700 | -0.65 |  | 1.33 |  |
SPTS | SPDR Short-Term Treasury Portfolio ETF | 29.31 | 29.17 | 29.26 | 3,228,500 | 0.13 |  | 0.45 |  |
SPUC | Simplify US Equity Plus Upside ETF | 26.68 | 26.68 | 26.68 | 100 | -0.30 |  | 1.11 |  |
SPUS | SPDR S&P 500 Sharia Industry Exclusions | 27.80 | 27.47 | 27.57 | 22,200 | -0.18 |  | 0.65 |  |
SPUU | S&P 500 Bull 2X ETF Direxion | 74.29 | 72.61 | 72.94 | 16,400 | -1.58 |  | 2.12 |  |
SPVM | Invesco S&P 500 Value With Momentum ETF | 45.45 | 45.35 | 45.35 | 1,400 | -0.92 |  | 2.00 |  |
SPVU | S&P 500 Enhanced Value Invesco ETF | 38.91 | 38.16 | 38.32 | 14,600 | -0.78 |  | 1.99 |  |
SPXB | S&P 500 Bond ETF | 75.30 | 75.12 | 75.30 | 500 | 0.49 |  | 0.65 |  |
SPXE | S&P 500 Ex-Energy ETF | 83.49 | 83.40 | 83.49 | 100 | -0.90 |  | 1.07 |  |
SPXL | S&P 500 Bull 3X Direxion | 66.18 | 63.24 | 64.01 | 19,615,000 | -2.29 |  | 3.45 |  |
SPXN | S&P 500 Ex-Financials ETF | 83.99 | 83.99 | 83.99 | 100 | -0.68 |  | 0.80 |  |
SPXS | S&P 500 Bear -3X Direxion | 20.96 | 20.07 | 20.70 | 37,186,000 | 0.64 |  | 3.19 |  |
SPXT | S&P 500 Ex-Technology ETF | 66.31 | 66.16 | 66.29 | 1,300 | -0.99 |  | 1.47 |  |
SPXU | Ultrapro Short S&P500 -3X ETF | 15.88 | 15.20 | 15.71 | 35,322,400 | 0.54 |  | 3.56 |  |
SPXV | S&P 500 Ex-Health Care ETF | 81.42 | 81.42 | 81.42 | 100 | -0.84 |  | 1.02 |  |
SPY | S&P 500 SPDR | 394.4 | 388.6 | 390.0 | 140,553,400 | -6.1 |  | 1.55 |  |
SPYC | Simplify US Equity Plus Convexity | 26.06 | 25.74 | 25.80 | 6,900 | -0.29 |  | 1.09 |  |
SPYD | SPDR S&P 500 High Dividend Portfolio ETF | 36.63 | 35.91 | 36.03 | 1,935,100 | -1.15 |  | 3.09 |  |
SPYG | SPDR S&P 500 Growth Portfolio ETF | 53.47 | 52.66 | 52.89 | 2,237,200 | -0.41 |  | 0.77 |  |
SPYI | Shp Neos S&P 500 High Income ETF | 46.31 | 46.22 | 46.28 | 2,400 | -0.44 |  | 0.94 |  |
SPYV | SPDR S&P 500 Value Portfolio ETF | 39.44 | 38.84 | 38.98 | 2,702,600 | -0.64 |  | 1.62 |  |
SPYX | S&P 500 Ex-Fossil Fuel ETF SPDR | 32.19 | 31.73 | 31.88 | 83,800 | -0.24 |  | 0.75 |  |
SQEW | Leadershares Equity Skew ETF | 27.79 | 27.70 | 27.73 | 10,700 | -0.23 |  | 0.84 |  |
SRHQ | Elevation Series Srh U.S. Quality ETF | 26.22 | 26.22 | 26.22 | 0 | -0.46 |  | 1.71 |  |
SRLN | Blackstone Gso Senior Loan SPDR | 40.86 | 40.71 | 40.71 | 2,410,700 | -0.19 |  | 0.46 |  |
SROI | Calamos Antetokounmpo Global Sustainable | 23.56 | 23.44 | 23.44 | 2,800 | -0.26 |  | 1.10 |  |
SRS | Ultrashort Real Estate -2X ETF | 19.08 | 18.29 | 19.08 | 168,500 | 0.86 |  | 4.72 |  |
SRTY | Ultrapro Short Russell 2000 -3X ETF | 55.98 | 52.56 | 55.58 | 1,230,200 | 4.11 |  | 7.99 |  |
SRVR | Pacer Benchmark & Infrastructure Real | 29.36 | 28.88 | 28.89 | 202,200 | -0.60 |  | 2.03 |  |
SSFI | Day Hagan Smart Sector Fixed Income ETF | 21.77 | 21.74 | 21.77 | 300 | 0.08 |  | 0.38 |  |
SSG | Ultrashort Semiconductors -2X ETF | 14.21 | 13.66 | 14.10 | 70,700 | 0.07 |  | 0.46 |  |
SSLY | Syntax Stratified Smallcap ETF | 40.25 | 40.25 | 40.25 | 1,700 | -1.09 |  | 2.65 |  |
SSO | Ultra S&P500 2X ETF | 46.75 | 45.37 | 45.74 | 8,637,500 | -1.04 |  | 2.22 |  |
SSPX | Janus U.S. Sustainable Equity ETF | 20.19 | 20.14 | 20.14 | 200 | -0.27 |  | 1.30 |  |
SSPY | Syntax Stratified Largecap ETF | 62.44 | 62.44 | 62.44 | 3,100 | -0.94 |  | 1.48 |  |
SSUS | Day Hagan/Ned Davis Research Smart | 31.71 | 31.29 | 31.37 | 51,200 | -0.38 |  | 1.20 |  |
SSXU | Smart Sector International ETF | 25.62 | 25.49 | 25.53 | 1,100 | -0.24 |  | 0.94 |  |
SSY | Sunlink Health Systems | 1.090 | 1.060 | 1.070 | 5,500 | 0.000 |  | 0.00 |  |
STCE | Schwab Crypto Thematic ETF | 19.27 | 18.79 | 19.13 | 4,900 | 0.61 |  | 3.29 |  |
STGF | Listed Funds Merk Stagflation ETF | 22.10 | 22.10 | 22.10 | 100 | 0.04 |  | 0.19 |  |
STIP | 0-5 Year TIPS Bond Ishares ETF | 98.58 | 98.30 | 98.41 | 1,725,200 | 0.23 |  | 0.23 |  |
STLG | Ishares Factors US Growth Style ETF | 31.59 | 31.59 | 31.59 | 100 | -0.27 |  | 0.83 |  |
STLV | Ishares Factors US Value Style ETF | 25.51 | 25.51 | 25.51 | 100 | -0.45 |  | 1.74 |  |
STNC | Stance Equity ESG Large Cap Core ETF | 25.32 | 25.32 | 25.32 | 100 | -0.26 |  | 1.02 |  |
STOT | SPDR Doubleline Short-Duration TR | 46.42 | 46.34 | 46.42 | 8,200 | 0.12 |  | 0.26 |  |
STPZ | 1-5 Year US TIPS Index ETF Pimco | 50.70 | 50.54 | 50.58 | 118,300 | 0.13 |  | 0.26 |  |
STR.I | Sitio Royalties Corp WT [Str/W] | 0.0390 | 0.0164 | 0.0390 | 8,600 | -0.0002 |  | 0.51 |  |
STRV | Ea Series Strive 500 ETF | 25.22 | 24.88 | 24.95 | 31,700 | -0.29 |  | 1.13 |  |
STRW | Strawberry Fields REIT Inc | 7.200 | 7.000 | 7.000 | 1,800 | -0.090 |  | 1.27 |  |
STXE | Strive Emerging Markets Ex-China ETF | 23.98 | 23.76 | 23.98 | 3,600 | -0.03 |  | 0.11 |  |
STXS | Stereotaxis Inc | 1.990 | 1.920 | 1.940 | 132,000 | -0.010 |  | 0.51 |  |
SUB | Short-Term Natl Muni Bond Ishares ETF | 104.7 | 104.4 | 104.6 | 334,100 | 0.3 |  | 0.24 |  |
SUBS | Fount Subscription Economy ETF | 17.73 | 17.73 | 17.73 | 0 | 0.02 |  | 0.12 |  |
SUPL | Proshares Supply Chain Logistics ETF | 36.58 | 36.58 | 36.58 | 0 | -0.21 |  | 0.58 |  |
SUPP | Engine No. 1 Transform Supply Chain ETF | 46.42 | 46.41 | 46.42 | 300 | -0.97 |  | 2.05 |  |
SURE | Advisorshares Doubleline Value Equity | 85.19 | 85.19 | 85.19 | 100 | -1.68 |  | 1.94 |  |
SURI | Simplify Propel Opportunities ETF | 21.21 | 21.20 | 21.21 | 100,300 | -0.30 |  | 1.38 |  |
SUSA | USA ESG Select Ishares MSCI ETF | 84.70 | 83.55 | 83.77 | 66,600 | -1.01 |  | 1.19 |  |
SVAL | Ishares US Small Cap Value Factor ETF | 26.78 | 26.12 | 26.18 | 17,500 | -0.99 |  | 3.65 |  |
SVIX | VS TR Short VIX -1X Futures ETF | 14.90 | 13.26 | 13.48 | 5,392,700 | -1.59 |  | 10.55 |  |
SVM | Silvercorp Metals Inc | 3.330 | 3.105 | 3.280 | 4,359,100 | 0.220 |  | 7.19 |  |
SVOL | Simplify Volatility Premium ETF | 21.49 | 21.11 | 21.22 | 338,400 | -0.38 |  | 1.76 |  |
SVT | Servotronics Inc | 10.51 | 10.50 | 10.50 | 1,900 | 0.00 |  | 0.00 |  |
SVXY | Short VIX Short-Term -1X Futures ETF | 60.26 | 56.89 | 57.38 | 5,988,300 | -3.31 |  | 5.45 |  |
SWAN | Blackswan Growth & Treasury Core Amplify | 25.42 | 25.26 | 25.31 | 24,300 | 0.16 |  | 0.64 |  |
SWAR | Daily Software 2X ETF Direxion | 10.49 | 10.21 | 10.32 | 4,200 | -0.10 |  | 0.92 |  |
SXQG | 6 Meridian Quality Growth ETF | 21.36 | 21.33 | 21.34 | 1,500 | -0.16 |  | 0.73 |  |
SXUS | Janus International Sustainable Equity | 17.19 | 17.08 | 17.19 | 3,000 | 0.06 |  | 0.34 |  |
SYII | Syntax Stratified Total Market II ETF | 38.66 | 38.66 | 38.66 | 0 | -0.63 |  | 1.61 |  |
SYLD | Cambria Shareholder Yield ETF | 57.31 | 56.29 | 56.41 | 76,800 | -1.34 |  | 2.32 |  |
SYNB | Putnam Biorevolution ETF | 25.86 | 25.86 | 25.86 | 100 | -0.47 |  | 1.77 |  |
SYUS | Syntax Stratified U.S. Total Market ETF | 39.46 | 39.46 | 39.46 | 0 | -0.64 |  | 1.61 |  |
SZK | Ultrashort Consumer Goods -2X ETF | 15.57 | 15.25 | 15.38 | 6,200 | 0.27 |  | 1.76 |  |
SZNE | Pacer Cfra-Stovall EW Seasonal Rotation | 35.12 | 34.95 | 35.07 | 31,100 | -0.51 |  | 1.44 |  |