Code | Name | High | Low | Close | Volume | Change | |
TACK | Capitol Fairlead Tactical Sector ETF | 28.50 | 28.39 | 28.46 | 14,289 | 0.03 |  | 0.11 |  |
TAFI | Ab Tax-Aware Short-Duration Municipal | 25.12 | 25.09 | 25.11 | 164,731 | 0.01 |  | 0.04 |  |
TAFL | Ab Tax-Aware Long Municipal ETF | 23.84 | 23.84 | 23.84 | 10 | -0.05 |  | 0.22 |  |
TAFM | Ab Tax-Aware Intermediate Municipal ETF | 24.60 | 24.51 | 24.58 | 96,816 | -0.02 |  | 0.08 |  |
TAGG | T. Rowe Price Qm U.S. Bond ETF | 42.40 | 42.35 | 42.36 | 40,962 | 0.06 |  | 0.15 |  |
TAGS | Teucrium Agricultural | 24.47 | 24.43 | 24.43 | 912 | 0.32 |  | 1.32 |  |
TAIL | Cambria Tail Risk ETF | 11.88 | 11.82 | 11.85 | 70,657 | 0.04 |  | 0.34 |  |
TAN | Solar Invesco ETF | 38.20 | 37.68 | 37.99 | 480,939 | 0.02 |  | 0.05 |  |
TAPR | Innovator Equity Defined Protection ETF | 25.16 | 25.15 | 25.16 | 1,761 | 0.04 |  | 0.16 |  |
TAXF | American Century Diversified Muni Bond | 48.46 | 48.38 | 48.45 | 39,438 | 0.03 |  | 0.06 |  |
TAXM | Ir+M Tax-Aware ETF For Massachusetts | 48.68 | 48.68 | 48.68 | 174 | -0.02 |  | 0.04 |  |
TAXX | Bondbloxx Ir+M Tax-Aware Short Duration | 50.72 | 50.62 | 50.62 | 45,877 | -0.02 |  | 0.03 |  |
TBF | Short 20+ Year Treasury -1X ETF | 25.04 | 24.96 | 25.01 | 35,623 | -0.02 |  | 0.08 |  |
TBFC | The Brinsmere Fund Conservative ETF | 27.05 | 27.05 | 27.05 | 0 | 0.02 |  | 0.06 |  |
TBFG | The Brinsmere Fund Growth ETF | 28.12 | 28.12 | 28.12 | 0 | -0.01 |  | 0.02 |  |
TBG | Tbg Dividend Focus ETF | 33.21 | 32.87 | 32.95 | 15,527 | -0.09 |  | 0.27 |  |
TBJL | Innovator 20 Year Treasury Bond 9 Buffer | 19.43 | 19.33 | 19.39 | 1,172 | 0.08 |  | 0.41 |  |
TBLL | Invesco Short Term Treasury ETF | 105.8 | 105.8 | 105.8 | 88,979 | 0.0 |  | 0.04 |  |
TBLU | Tortoise Global Water ESG Fund | 53.34 | 53.18 | 53.29 | 3,215 | -0.42 |  | 0.77 |  |
TBT | Ultrashort Lehman 20 Year Treasury -2X | 37.63 | 37.31 | 37.46 | 275,368 | -0.11 |  | 0.29 |  |
TBUX | T. Rowe Price Ultra-Short-Term Bond ETF | 49.90 | 49.85 | 49.86 | 84,233 | 0.03 |  | 0.06 |  |
TBX | Short 7 10 Year Treasury -1X ETF | 28.59 | 28.56 | 28.59 | 21,865 | -0.03 |  | 0.10 |  |
TCAF | T. Rowe Capital Appreciation Equity ETF | 36.05 | 35.87 | 35.95 | 1,466,542 | 0.04 |  | 0.11 |  |
TCAL | T. Rowe Price Capital Appreciation | 24.82 | 24.68 | 24.76 | 61,227 | 0.01 |  | 0.04 |  |
TCHP | T. Rowe Blue Chip Growth ETF | 46.19 | 45.86 | 46.00 | 90,773 | -0.01 |  | 0.02 |  |
TCPB | Thrivent Core Plus Bond ETF | 50.60 | 50.47 | 50.48 | 7,505 | 0.08 |  | 0.17 |  |
TDEC | FT Vest Emerging Markets Buffer ETF | 22.35 | 22.35 | 22.35 | 3 | -0.03 |  | 0.13 |  |
TDTF | Iboxx 5Yr Target Dur TIPS ETF Flexshares | 24.11 | 24.05 | 24.06 | 78,193 | 0.02 |  | 0.08 |  |
TDTT | Iboxx 3Yr Target Dur TIPS ETF Flexshares | 24.27 | 24.23 | 24.24 | 196,590 | 0.03 |  | 0.12 |  |
TDV | S&P Technology Dividend Aristocrats ETF | 84.73 | 84.12 | 84.25 | 3,061 | -0.06 |  | 0.07 |  |
TDVG | T. Rowe Price Dividend Growth ETF | 42.66 | 42.37 | 42.45 | 66,139 | -0.01 |  | 0.02 |  |
TDVI | FT Technology Dividend Target ETF | 27.58 | 27.34 | 27.39 | 24,284 | -0.04 |  | 0.15 |  |
TEC | Harbor Transformative Technologies ETF | 25.35 | 25.33 | 25.33 | 61 | -0.02 |  | 0.08 |  |
TECB | Ishares U.S. Tech Breakthrough | 58.11 | 57.93 | 57.98 | 10,294 | -0.17 |  | 0.29 |  |
TECL | Technology Bull 3X ETF Direxion | 103.0 | 100.7 | 101.4 | 836,998 | -0.3 |  | 0.30 |  |
TECS | Technology Bear -3X ETF Direxion | 24.74 | 24.16 | 24.58 | 828,300 | 0.11 |  | 0.45 |  |
TEK | Ishares Technology Opportunities Active | 28.63 | 28.52 | 28.59 | 993 | -0.10 |  | 0.35 |  |
TEMP | JPM Climate Change S | 49.68 | 49.60 | 49.68 | 188 | 0.04 |  | 0.09 |  |
TEMT | Qbts Daily ETF Tradr 2X Long Tem Daily | 21.10 | 19.15 | 19.82 | 1,307,630 | 0.18 |  | 0.92 |  |
TEMX | Touchstone Sands E.M. Ex-China Growth | 27.98 | 27.79 | 27.88 | 2,722 | 0.08 |  | 0.29 |  |
TEQI | T. Rowe Equity Income ETF | 42.86 | 42.60 | 42.66 | 7,033 | -0.04 |  | 0.10 |  |
TESL | Simplify Volt Tsla Revolution ETF | 24.53 | 23.34 | 24.38 | 47,556 | 1.05 |  | 4.50 |  |
TFI | Muni Bond ETF SPDR | 44.28 | 44.20 | 44.23 | 409,262 | -0.03 |  | 0.07 |  |
TFJL | Innovator 20 Year Treasury Bond 5 Floor | 19.59 | 19.57 | 19.59 | 0 | 0.02 |  | 0.10 |  |
TFLO | Treasury Floating Rate Bond Ishares ETF | 50.59 | 50.58 | 50.59 | 940,630 | 0.02 |  | 0.04 |  |
TFLR | T. Rowe Floating Rate ETF | 51.79 | 51.76 | 51.79 | 30,164 | 0.06 |  | 0.12 |  |
TFPN | Blueprint Chesapeake Multi-Asset Trend | 23.37 | 23.11 | 23.15 | 13,861 | -0.18 |  | 0.77 |  |
TGB | Taseko Mines Ltd | 3.300 | 3.170 | 3.220 | 2,454,235 | -0.010 |  | 0.31 |  |
TGE.W | The Generation Essentials Group WT | 0.3500 | 0.3400 | 0.3500 | 800 | 0.0100 |  | 2.94 |  |
TGEN | Tecogen Inc | 8.090 | 5.900 | 7.720 | 5,763,608 | 1.940 |  | 33.56 |  |
TGLB | T. Rowe Global Equity ETF | 25.87 | 25.68 | 25.68 | 3,445 | -0.11 |  | 0.43 |  |
TGLR | Laffer Tengler Equity Income ETF | 33.42 | 33.10 | 33.11 | 4,108 | -0.11 |  | 0.34 |  |
TGRT | T. Rowe Growth ETF | 41.07 | 40.86 | 40.98 | 41,133 | -0.03 |  | 0.07 |  |
TGRW | T. Rowe Growth Stock ETF | 42.73 | 42.60 | 42.73 | 2,379 | -0.06 |  | 0.14 |  |
THD | Thailand Ishares MSCI ETF | 56.27 | 55.85 | 55.95 | 218,236 | 0.34 |  | 0.61 |  |
THEQ | T. Rowe Price Hedged Equity ETF | 26.52 | 26.51 | 26.51 | 15 | -0.01 |  | 0.04 |  |
THM | International Tower Hill Mines Ltd | 1.090 | 1.006 | 1.030 | 222,575 | -0.050 |  | 4.63 |  |
THNQ | Robo Global Artificial Intelligence ETF | 55.67 | 55.17 | 55.51 | 46,805 | 0.36 |  | 0.65 |  |
THNR | Amplify Weight Loss Drug & Treatment ETF | 22.85 | 22.75 | 22.75 | 751 | -0.11 |  | 0.49 |  |
THRO | Ishares U.S. Thematic Rotation Active | 36.06 | 35.85 | 35.92 | 690,925 | -0.01 |  | 0.03 |  |
THTA | Tidal Sofi Enhanced Yield ETF | 14.96 | 14.88 | 14.92 | 27,936 | 0.03 |  | 0.20 |  |
THY | Agility Shares Dynamic Tactical Income | 22.35 | 22.32 | 22.33 | 6,842 | -0.06 |  | 0.27 |  |
THYF | T. Rowe Price U.S. High Yield ETF | 52.38 | 52.28 | 52.33 | 8,407 | 0.09 |  | 0.16 |  |
TIER | T. Rowe International Equity Research | 25.56 | 25.43 | 25.43 | 826 | -0.06 |  | 0.25 |  |
TILL | Teucrium Agricultural Strategy No K-1 | 18.51 | 18.31 | 18.51 | 45 | 0.20 |  | 1.09 |  |
TILT | Mstar US Mkt Factors Tilt ETF Flexshares | 228.1 | 227.8 | 228.1 | 874 | -0.2 |  | 0.08 |  |
TIME | Clockwise Core Equity & Innovation ETF | 25.89 | 25.66 | 25.74 | 21,052 | -0.09 |  | 0.35 |  |
TINT | Proshares Smart Materials ETF | 30.95 | 30.95 | 30.95 | 0 | -0.15 |  | 0.48 |  |
TINY | Proshares Nanotechnology ETF | 45.15 | 45.15 | 45.15 | 168 | -0.41 |  | 0.89 |  |
TIP | TIPS Bond Ishares ETF | 109.9 | 109.6 | 109.7 | 1,719,791 | 0.1 |  | 0.11 |  |
TIPX | BBG 1-10 Year TIPS SPDR ETF | 19.15 | 19.12 | 19.12 | 178,456 | 0.02 |  | 0.10 |  |
TIPZ | Broad U.S. TIPS Index Pimco ETF | 53.10 | 53.01 | 53.01 | 1,208 | 0.03 |  | 0.06 |  |
TJAN | Innovator Equity Defined Protection ETF | 26.46 | 26.30 | 26.46 | 402 | 0.00 |  | 0.02 |  |
TJUL | Innovator Equity Defined Protect ETF 2Yr | 28.83 | 28.69 | 28.73 | 9,137 | 0.04 |  | 0.15 |  |
TJUN | FT Vest Emerging Markets Buffer ETF June | 20.78 | 20.74 | 20.74 | 4,212 | -0.02 |  | 0.10 |  |
TLCI | Touchstone International Equity ETF | 26.30 | 26.30 | 26.30 | 10 | -0.07 |  | 0.26 |  |
TLH | 10-20 Year Treas Bond Ishares ETF | 99.11 | 98.77 | 98.94 | 1,181,411 | 0.28 |  | 0.28 |  |
TLTD | Flexshares Dev Mkt Ex-US Factor Tilt | 83.62 | 83.02 | 83.12 | 2,174 | -0.21 |  | 0.25 |  |
TLTE | Flexshares EM Factor Tilt Index Fund | 59.66 | 59.65 | 59.66 | 491 | -0.20 |  | 0.33 |  |
TLTI | Neos Enhanced Income 20+ Year Treasury | 45.33 | 45.26 | 45.26 | 1,469 | 0.06 |  | 0.13 |  |
TLTP | Amplify U.S. Treasury Target High Income | 22.34 | 22.23 | 22.26 | 1,696 | 0.03 |  | 0.12 |  |
TLTW | Ishares 20+ Year T-Bond Buywrite | 22.48 | 22.41 | 22.42 | 439,321 | 0.00 |  | 0.00 |  |
TLTX | | 25.13 | 25.05 | 25.11 | 4,448 | 0.08 |  | 0.33 |  |
TMAR | FT Vest Emerging Markets Buffer ETF | 21.31 | 21.29 | 21.29 | 0 | -0.02 |  | 0.09 |  |
TMAT | Main Thematic Innovation ETF | 24.75 | 24.57 | 24.62 | 11,827 | -0.02 |  | 0.08 |  |
TMDE | | 1.170 | 1.070 | 1.100 | 211,981 | -0.050 |  | 4.35 |  |
TMDV | Russell US Dividend Growers ETF | 47.59 | 47.59 | 47.59 | 8 | -0.15 |  | 0.30 |  |
TMF | 20-Yr Treasury Bull 3X ETF Direxion | 35.74 | 35.31 | 35.47 | 5,083,300 | 0.10 |  | 0.28 |  |
TMFC | Motley Fool 100 Index ETF | 65.36 | 65.08 | 65.26 | 82,058 | 0.07 |  | 0.11 |  |
TMFE | Motley Fool Capital Efficiency 100 Index | 27.88 | 27.72 | 27.77 | 66,009 | -0.04 |  | 0.14 |  |
TMFG | Motley Fool Global Opportunities ETF | 30.18 | 30.05 | 30.13 | 13,833 | -0.01 |  | 0.03 |  |
TMFM | Motley Fool Midcap Growth ETF | 26.39 | 26.25 | 26.32 | 3,621 | -0.08 |  | 0.32 |  |
TMFS | Motley Fool Smallcap Growth ETF | 35.70 | 35.10 | 35.20 | 3,007 | -0.17 |  | 0.48 |  |
TMFX | Motley Fool Next Index ETF | 21.00 | 20.91 | 20.99 | 2,609 | 0.05 |  | 0.24 |  |
TMH | Toyota Motor Corporation Adrhedged | 46.80 | 46.63 | 46.63 | 121 | -0.39 |  | 0.83 |  |
TMP | Tompkinstrustco | 66.48 | 65.25 | 65.49 | 42,691 | -0.18 |  | 0.27 |  |
TMQ | Trilogy Metals Inc | 2.000 | 1.870 | 1.890 | 460,748 | -0.010 |  | 0.53 |  |
TMSL | T. Rowe Small-Mid Cap ETF | 33.86 | 33.34 | 33.40 | 90,503 | -0.16 |  | 0.48 |  |
TMV | 20-Yr Treasury Bear -3X ETF Direxion | 40.96 | 40.44 | 40.72 | 668,323 | -0.15 |  | 0.37 |  |
TNA | Small Cap Bull 3X ETF Direxion | 37.77 | 36.10 | 36.25 | 13,735,720 | -0.78 |  | 2.11 |  |
TOAK | Twin Oak Short Horizon Absolute Return | 27.86 | 27.85 | 27.86 | 300 | 0.01 |  | 0.04 |  |
TOGA | Managed Portfolio Series Tremblant | 34.98 | 34.81 | 34.93 | 2,968 | 0.10 |  | 0.30 |  |
TOK | Kokusai Ishares MSCI ETF | 127.6 | 127.2 | 127.3 | 2,559 | -0.1 |  | 0.06 |  |
TOKE | Cambria Cannabis ETF | 4.840 | 4.640 | 4.710 | 4,608 | -0.050 |  | 1.04 |  |
TOLL | Tema Monopolies and Oligopolies ETF | 34.23 | 33.89 | 33.96 | 12,226 | -0.15 |  | 0.45 |  |
TOLZ | DJ Brookfield Global Infrastructure ETF | 53.46 | 53.23 | 53.29 | 6,925 | 0.43 |  | 0.81 |  |
TOON | Kartoon Studios Inc | 0.7850 | 0.7203 | 0.7577 | 198,396 | 0.0464 |  | 6.52 |  |
TOPC | Ishares S&P 500 3% Capped ETF | 28.81 | 28.71 | 28.75 | 2,049 | -0.03 |  | 0.10 |  |
TOPP | Toppoint Holdings Inc | 1.740 | 1.610 | 1.740 | 2,080 | 0.130 |  | 8.07 |  |
TOPS | Top Ships Inc | 6.200 | 6.050 | 6.150 | 5,795 | 0.000 |  | 0.00 |  |
TOPT | Ishares Top 20 U.S. Stocks ETF | 27.95 | 27.81 | 27.88 | 92,658 | -0.01 |  | 0.04 |  |
TOTL | SPDR Doubleline Total Return Tactical | 39.72 | 39.68 | 39.68 | 205,644 | 0.05 |  | 0.13 |  |
TOTR | T. Rowe Total Return ETF | 40.44 | 40.34 | 40.34 | 12,868 | 0.12 |  | 0.30 |  |
TOUS | T. Rowe International Equity ETF | 32.19 | 31.95 | 31.97 | 101,786 | -0.11 |  | 0.34 |  |
TOV | Jlens 500 Jewish Advocacy U.S. ETF | 26.44 | 26.43 | 26.43 | 86 | -0.01 |  | 0.04 |  |
TOVX | Theriva Biologics Inc | 0.5000 | 0.4800 | 0.4800 | 106,805 | 0.0030 |  | 0.63 |  |
TPET | Trio Petroleum Corp | 1.250 | 1.190 | 1.200 | 219,250 | -0.070 |  | 5.51 |  |
TPHD | Timothy Plan High Dividend Stock ETF | 38.71 | 38.45 | 38.59 | 13,205 | 0.03 |  | 0.08 |  |
TPHE | Timothy Plan High Dividend Stock | 25.68 | 25.61 | 25.61 | 6,217 | 0.01 |  | 0.05 |  |
TPIF | Timothy Plan International ETF | 32.29 | 32.01 | 32.02 | 9,468 | -0.07 |  | 0.21 |  |
TPLC | Timothy Plan US Large Cap Core ETF | 45.62 | 45.28 | 45.41 | 11,444 | 0.01 |  | 0.03 |  |
TPLE | Timothy Plan US Large/Mid Cap Core | 27.17 | 26.99 | 27.04 | 409 | 0.00 |  | 0.02 |  |
TPMN | Timothy Plan Market Neutral ETF | 24.32 | 24.21 | 24.32 | 1,105 | 0.14 |  | 0.59 |  |
TPOR | Transportation Bull 3X ETF Direxion | 28.01 | 26.62 | 27.06 | 22,809 | -0.38 |  | 1.38 |  |
TPSC | Timothy Plan US Small Cap Core ETF | 39.99 | 39.52 | 39.59 | 108,527 | -0.27 |  | 0.67 |  |
TRFK | Pacer Data and Digital Revolution ETF | 61.91 | 61.23 | 61.29 | 50,473 | -0.37 |  | 0.60 |  |
TRFM | Aam Transformers ETF | 44.25 | 43.93 | 44.10 | 2,468 | 0.24 |  | 0.56 |  |
TRIO | Mc Trio Equity Buffered ETF | 63.02 | 62.98 | 63.02 | 285 | -0.03 |  | 0.05 |  |
TRND | Pacer Trendpilot Fund of Funds ETF | 32.10 | 31.99 | 32.03 | 419 | -0.02 |  | 0.06 |  |
TRPA | Hartford AAA Clo ETF | 39.13 | 38.95 | 39.13 | 6,328 | 0.06 |  | 0.15 |  |
TRSY | Xt US 0-1 Year Treasury ETF | 30.12 | 30.11 | 30.11 | 2,196 | 0.01 |  | 0.02 |  |
TRT | Trio-Tech International | 5.770 | 5.570 | 5.770 | 1,201 | -0.010 |  | 0.17 |  |
TRTY | Cambria Trinity ETF | 26.84 | 26.43 | 26.43 | 10,523 | -0.02 |  | 0.06 |  |
TRX | Trx Gold Corp | 0.3430 | 0.3300 | 0.3373 | 552,601 | -0.0075 |  | 2.18 |  |
TSEC | Touchstone Securitized Income ETF | 26.13 | 26.11 | 26.12 | 760 | -0.02 |  | 0.09 |  |
TSEP | FT Vest Emerging Market Buffer ETF Sept | 22.17 | 22.17 | 22.17 | 0 | -0.02 |  | 0.09 |  |
TSII | Rex Tsla Growth & Income ETF | 23.50 | 22.95 | 23.47 | 25,717 | 0.68 |  | 2.98 |  |
TSLP | Kurv Yield Premium Tesla [Tsla] ETF | 20.35 | 20.20 | 20.32 | 18,125 | 0.23 |  | 1.14 |  |
TSLT | T-Rex 2X Long Tesla Daily Target ETF | 17.04 | 16.12 | 16.90 | 4,004,706 | 0.98 |  | 6.16 |  |
TSLW | Roundhill Tsla Weeklypay ETF | 34.80 | 33.76 | 34.71 | 80,569 | 1.26 |  | 3.77 |  |
TSLY | Yieldmax Tsla Option Income Strategy ETF | 8.050 | 7.910 | 8.030 | 12,796,790 | 0.160 |  | 2.03 |  |
TSLZ | T-Rex 2X Inverse Tesla Daily Target ETF | 1.560 | 1.450 | 1.480 | 94,113,795 | -0.090 |  | 5.73 |  |
TSME | Thrivent Small-Mid Cap ESG Etd | 38.63 | 38.07 | 38.23 | 125,110 | -0.09 |  | 0.23 |  |
TSMY | Yieldmax Tsm Option Income Strategy ETF | 16.75 | 16.37 | 16.51 | 63,795 | -0.22 |  | 1.32 |  |
TSPA | T. Rowe Price U.S. Equity Research ETF | 39.69 | 39.41 | 39.48 | 110,848 | -0.02 |  | 0.05 |  |
TSPX | Manager Directed Portfolios Twin Oak | 26.31 | 26.31 | 26.31 | 0 | -0.01 |  | 0.03 |  |
TTT | Ultrapro Short 20 Year Treasury -3X ETF | 80.02 | 79.50 | 80.01 | 5,972 | -0.12 |  | 0.15 |  |
TUA | Simplify Short-Term Treasury Futures ETF | 21.75 | 21.69 | 21.71 | 860,715 | 0.09 |  | 0.42 |  |
TUSB | Thrivent Ultra Short Bond ETF | 50.54 | 50.37 | 50.41 | 116,799 | 0.02 |  | 0.04 |  |
TUSI | Touchstone Ultra-Short Income ETF | 25.54 | 25.38 | 25.38 | 59,084 | 0.01 |  | 0.04 |  |
TVAL | T. Rowe Value ETF | 32.86 | 32.73 | 32.76 | 31,018 | -0.09 |  | 0.27 |  |
TWM | Ultrashort Russell 2000 -2X ETF | 40.87 | 39.66 | 40.77 | 239,356 | 0.65 |  | 1.62 |  |
TWOX | Ishares Large Cap Accelerated ETF | 25.66 | 25.66 | 25.66 | 19 | -0.01 |  | 0.03 |  |
TXS | Texas Capital Texas Equity ETF | 35.07 | 34.80 | 34.89 | 7,678 | 0.12 |  | 0.35 |  |
TXXI | Ir+M Tax-Aware Intermediate Duration ETF | 49.08 | 49.01 | 49.04 | 43,089 | 0.04 |  | 0.08 |  |
TYA | Simplify Risk Parity Treasury ETF | 13.07 | 13.01 | 13.04 | 150,609 | 0.10 |  | 0.77 |  |
TYD | 10-Yr Treasury Bull 3X ETF Direxion | 24.43 | 24.29 | 24.36 | 58,588 | 0.19 |  | 0.79 |  |
TYLD | Cambria Tactical Yield ETF | 25.33 | 25.31 | 25.31 | 754 | 0.01 |  | 0.04 |  |
TYLG | GX Information Technology Covered Call & | 33.96 | 33.88 | 33.88 | 2,423 | -0.04 |  | 0.12 |  |
TYO | 10-Yr Treasury Bear -3X ETF Direxion | 14.02 | 13.92 | 13.96 | 7,854 | -0.09 |  | 0.64 |  |
TZA | Small Cap Bear -3X ETF Direxion | 10.89 | 10.42 | 10.85 | 26,881,047 | 0.24 |  | 2.26 |  |