Code | Name | High | Low | Close | Volume | Change | |
TACK | Capitol Fairlead Tactical Sector ETF | 28.45 | 28.26 | 28.41 | 303,705 | 0.00 |  | 0.00 |  |
TAFI | Ab Tax-Aware Short-Duration Municipal | 25.09 | 25.05 | 25.06 | 232,791 | -0.01 |  | 0.04 |  |
TAFL | Ab Tax-Aware Long Municipal ETF | 24.31 | 24.24 | 24.31 | 1,628 | 0.01 |  | 0.05 |  |
TAFM | Ab Tax-Aware Intermediate Municipal ETF | 24.87 | 24.79 | 24.87 | 66,034 | -0.01 |  | 0.04 |  |
TAGG | T. Rowe Price Qm U.S. Bond ETF | 42.64 | 42.56 | 42.63 | 71,680 | -0.02 |  | 0.05 |  |
TAGS | Teucrium Agricultural | 24.39 | 23.91 | 24.39 | 1,409 | 0.30 |  | 1.25 |  |
TAIL | Cambria Tail Risk ETF | 11.96 | 11.89 | 11.93 | 193,570 | -0.04 |  | 0.29 |  |
TAN | Solar Invesco ETF | 37.62 | 36.30 | 37.04 | 1,477,676 | 1.80 |  | 5.11 |  |
TAPR | Innovator Equity Defined Protection ETF | 25.11 | 25.10 | 25.11 | 0 | 0.01 |  | 0.04 |  |
TAXF | American Century Diversified Muni Bond | 48.90 | 48.73 | 48.90 | 19,793 | 0.08 |  | 0.16 |  |
TAXM | Ir+M Tax-Aware ETF For Massachusetts | 49.07 | 49.01 | 49.07 | 2,720 | -0.01 |  | 0.03 |  |
TAXX | Bondbloxx Ir+M Tax-Aware Short Duration | 50.73 | 50.55 | 50.59 | 5,274 | 0.01 |  | 0.02 |  |
TBF | Short 20+ Year Treasury -1X ETF | 24.41 | 24.27 | 24.28 | 72,103 | 0.15 |  | 0.62 |  |
TBFC | The Brinsmere Fund Conservative ETF | 27.02 | 27.02 | 27.02 | 2 | 0.05 |  | 0.17 |  |
TBFG | The Brinsmere Fund Growth ETF | 28.01 | 28.01 | 28.01 | 0 | 0.09 |  | 0.33 |  |
TBG | Tbg Dividend Focus ETF | 32.86 | 32.61 | 32.80 | 22,003 | 0.18 |  | 0.55 |  |
TBJL | Innovator 20 Year Treasury Bond 9 Buffer | 19.77 | 19.66 | 19.75 | 8,814 | -0.11 |  | 0.58 |  |
TBLL | Invesco Short Term Treasury ETF | 105.6 | 105.6 | 105.6 | 153,046 | 0.0 |  | 0.02 |  |
TBLU | Tortoise Global Water ESG Fund | 53.35 | 53.13 | 53.35 | 1,275 | -0.17 |  | 0.33 |  |
TBT | Ultrashort Lehman 20 Year Treasury -2X | 35.76 | 35.39 | 35.42 | 346,731 | 0.43 |  | 1.23 |  |
TBUX | T. Rowe Price Ultra-Short-Term Bond ETF | 49.80 | 49.74 | 49.76 | 71,621 | 0.01 |  | 0.02 |  |
TBX | Short 7 10 Year Treasury -1X ETF | 28.31 | 28.27 | 28.27 | 1,797 | 0.05 |  | 0.18 |  |
TCAF | T. Rowe Capital Appreciation Equity ETF | 35.35 | 35.16 | 35.35 | 981,561 | 0.10 |  | 0.28 |  |
TCAL | T. Rowe Price Capital Appreciation | 24.76 | 24.50 | 24.64 | 89,549 | -0.14 |  | 0.58 |  |
TCHP | T. Rowe Blue Chip Growth ETF | 45.19 | 44.75 | 45.16 | 71,508 | 0.26 |  | 0.58 |  |
TCPB | Thrivent Core Plus Bond ETF | 50.84 | 50.65 | 50.76 | 8,211 | -0.08 |  | 0.15 |  |
TDEC | FT Vest Emerging Markets Buffer ETF | 22.16 | 22.14 | 22.14 | 262 | 0.05 |  | 0.20 |  |
TDTF | Iboxx 5Yr Target Dur TIPS ETF Flexshares | 23.97 | 23.94 | 23.94 | 161,089 | -0.01 |  | 0.02 |  |
TDTT | Iboxx 3Yr Target Dur TIPS ETF Flexshares | 24.12 | 24.10 | 24.11 | 125,044 | 0.01 |  | 0.04 |  |
TDV | S&P Technology Dividend Aristocrats ETF | 84.86 | 83.66 | 84.86 | 8,140 | 1.04 |  | 1.24 |  |
TDVG | T. Rowe Price Dividend Growth ETF | 42.54 | 42.39 | 42.54 | 59,055 | -0.02 |  | 0.05 |  |
TDVI | FT Technology Dividend Target ETF | 27.17 | 26.76 | 27.17 | 130,697 | 0.38 |  | 1.42 |  |
TEC | Harbor Transformative Technologies ETF | 24.92 | 24.77 | 24.92 | 100 | 0.15 |  | 0.60 |  |
TECB | Ishares U.S. Tech Breakthrough | 57.27 | 56.76 | 57.26 | 13,151 | 0.41 |  | 0.71 |  |
TECL | Technology Bull 3X ETF Direxion | 94.02 | 90.00 | 93.99 | 950,364 | 2.87 |  | 3.15 |  |
TECS | Technology Bear -3X ETF Direxion | 27.71 | 26.54 | 26.54 | 498,720 | -0.90 |  | 3.28 |  |
TEK | Ishares Technology Opportunities Active | 27.86 | 27.65 | 27.86 | 10,644 | 0.19 |  | 0.70 |  |
TEMP | JPM Climate Change S | 49.40 | 49.39 | 49.40 | 308 | 0.31 |  | 0.63 |  |
TEMT | Qbts Daily ETF Tradr 2X Long Tem Daily | 19.91 | 18.61 | 19.08 | 791,398 | -0.11 |  | 0.57 |  |
TEMX | Touchstone Sands E.M. Ex-China Growth | 27.94 | 27.94 | 27.94 | 0 | 0.02 |  | 0.09 |  |
TEQI | T. Rowe Equity Income ETF | 43.00 | 42.75 | 42.91 | 10,251 | -0.03 |  | 0.07 |  |
TESL | Simplify Volt Tsla Revolution ETF | 24.01 | 22.96 | 24.00 | 29,174 | 0.78 |  | 3.38 |  |
TFI | Muni Bond ETF SPDR | 44.60 | 44.49 | 44.60 | 355,456 | 0.02 |  | 0.04 |  |
TFJL | Innovator 20 Year Treasury Bond 5 Floor | 19.98 | 19.89 | 19.98 | 1,181 | -0.08 |  | 0.40 |  |
TFLO | Treasury Floating Rate Bond Ishares ETF | 50.48 | 50.47 | 50.48 | 1,291,711 | 0.01 |  | 0.02 |  |
TFLR | T. Rowe Floating Rate ETF | 51.59 | 51.45 | 51.50 | 53,025 | 0.01 |  | 0.02 |  |
TFPN | Blueprint Chesapeake Multi-Asset Trend | 23.55 | 22.80 | 22.85 | 3,635 | -0.04 |  | 0.17 |  |
TGB | Taseko Mines Ltd | 3.390 | 3.220 | 3.350 | 10,789,762 | 0.070 |  | 2.13 |  |
TGE.W | The Generation Essentials Group WT | 0.4000 | 0.3300 | 0.3500 | 8,846 | 0.0113 |  | 3.34 |  |
TGEN | Tecogen Inc | 9.380 | 7.050 | 9.130 | 1,328,229 | 2.050 |  | 28.95 |  |
TGLB | T. Rowe Global Equity ETF | 25.72 | 25.46 | 25.69 | 23,037 | 0.14 |  | 0.55 |  |
TGLR | Laffer Tengler Equity Income ETF | 32.74 | 32.49 | 32.74 | 4,564 | 0.35 |  | 1.07 |  |
TGRT | T. Rowe Growth ETF | 40.21 | 39.96 | 40.21 | 69,359 | 0.25 |  | 0.61 |  |
TGRW | T. Rowe Growth Stock ETF | 41.78 | 41.63 | 41.78 | 2,373 | 0.25 |  | 0.61 |  |
THD | Thailand Ishares MSCI ETF | 51.77 | 51.45 | 51.75 | 165,956 | 0.18 |  | 0.35 |  |
THEQ | T. Rowe Price Hedged Equity ETF | 26.38 | 26.31 | 26.34 | 1,283 | 0.04 |  | 0.16 |  |
THM | International Tower Hill Mines Ltd | 0.9100 | 0.8800 | 0.9100 | 72,015 | 0.0144 |  | 1.60 |  |
THNQ | Robo Global Artificial Intelligence ETF | 54.66 | 53.78 | 54.61 | 12,129 | 0.67 |  | 1.24 |  |
THNR | Amplify Weight Loss Drug & Treatment ETF | 23.01 | 22.63 | 22.98 | 4,888 | 0.15 |  | 0.66 |  |
THRO | Ishares U.S. Thematic Rotation Active | 35.56 | 35.37 | 35.56 | 633,844 | 0.13 |  | 0.37 |  |
THTA | Tidal Sofi Enhanced Yield ETF | 15.08 | 15.00 | 15.01 | 12,533 | -0.03 |  | 0.20 |  |
THY | Agility Shares Dynamic Tactical Income | 22.46 | 22.42 | 22.46 | 19,657 | 0.03 |  | 0.12 |  |
THYF | T. Rowe Price U.S. High Yield ETF | 52.41 | 52.23 | 52.41 | 6,997 | 0.14 |  | 0.26 |  |
TIER | T. Rowe International Equity Research | 25.54 | 25.39 | 25.53 | 1,160 | 0.07 |  | 0.27 |  |
TILL | Teucrium Agricultural Strategy No K-1 | 18.47 | 18.24 | 18.47 | 5,316 | 0.31 |  | 1.68 |  |
TILT | Mstar US Mkt Factors Tilt ETF Flexshares | 226.4 | 225.1 | 226.4 | 5,235 | 1.5 |  | 0.67 |  |
TIME | Clockwise Core Equity & Innovation ETF | 25.39 | 25.28 | 25.39 | 1,248 | 0.27 |  | 1.08 |  |
TINT | Proshares Smart Materials ETF | 31.26 | 31.26 | 31.26 | 5 | 0.60 |  | 1.97 |  |
TINY | Proshares Nanotechnology ETF | 45.40 | 45.40 | 45.40 | 216 | 1.18 |  | 2.67 |  |
TIP | TIPS Bond Ishares ETF | 109.6 | 109.4 | 109.6 | 3,416,338 | -0.1 |  | 0.05 |  |
TIPX | BBG 1-10 Year TIPS SPDR ETF | 19.06 | 19.03 | 19.04 | 91,099 | 0.00 |  | 0.00 |  |
TIPZ | Broad U.S. TIPS Index Pimco ETF | 52.97 | 52.91 | 52.97 | 6,830 | -0.04 |  | 0.08 |  |
TJAN | Innovator Equity Defined Protection ETF | 26.37 | 26.29 | 26.35 | 22,630 | 0.06 |  | 0.21 |  |
TJUL | Innovator Equity Defined Protect ETF 2Yr | 28.78 | 28.59 | 28.64 | 47,589 | -0.04 |  | 0.14 |  |
TJUN | FT Vest Emerging Markets Buffer ETF June | 20.60 | 20.55 | 20.58 | 2,701 | 0.04 |  | 0.19 |  |
TLCI | Touchstone International Equity ETF | 26.60 | 26.58 | 26.60 | 761 | 0.01 |  | 0.05 |  |
TLH | 10-20 Year Treas Bond Ishares ETF | 100.7 | 100.4 | 100.7 | 1,182,700 | -0.6 |  | 0.54 |  |
TLTD | Flexshares Dev Mkt Ex-US Factor Tilt | 83.73 | 83.23 | 83.73 | 10,997 | 0.30 |  | 0.36 |  |
TLTE | Flexshares EM Factor Tilt Index Fund | 59.16 | 58.80 | 59.16 | 2,561 | 0.36 |  | 0.61 |  |
TLTI | Neos Enhanced Income 20+ Year Treasury | 46.45 | 46.13 | 46.45 | 383 | -0.27 |  | 0.57 |  |
TLTP | Amplify U.S. Treasury Target High Income | 22.75 | 22.59 | 22.70 | 10,079 | -0.11 |  | 0.47 |  |
TLTW | Ishares 20+ Year T-Bond Buywrite | 22.85 | 22.76 | 22.85 | 859,886 | -0.36 |  | 1.55 |  |
TMAR | FT Vest Emerging Markets Buffer ETF | 21.10 | 20.93 | 21.08 | 2,212 | 0.04 |  | 0.19 |  |
TMAT | Main Thematic Innovation ETF | 23.45 | 23.10 | 23.45 | 21,223 | 0.43 |  | 1.87 |  |
TMDE | | 1.380 | 1.180 | 1.250 | 424,022 | 0.110 |  | 9.65 |  |
TMDV | Russell US Dividend Growers ETF | 47.90 | 47.90 | 47.90 | 37 | 0.22 |  | 0.46 |  |
TMF | 20-Yr Treasury Bull 3X ETF Direxion | 38.74 | 38.13 | 38.72 | 8,679,378 | -0.75 |  | 1.90 |  |
TMFC | Motley Fool 100 Index ETF | 64.30 | 63.94 | 64.30 | 117,336 | 0.38 |  | 0.59 |  |
TMFE | Motley Fool Capital Efficiency 100 Index | 28.15 | 28.05 | 28.11 | 114,425 | -0.07 |  | 0.24 |  |
TMFG | Motley Fool Global Opportunities ETF | 30.25 | 30.11 | 30.25 | 52,158 | -0.07 |  | 0.23 |  |
TMFM | Motley Fool Midcap Growth ETF | 26.65 | 26.52 | 26.65 | 4,335 | -0.02 |  | 0.07 |  |
TMFS | Motley Fool Smallcap Growth ETF | 35.89 | 35.50 | 35.89 | 5,609 | 0.27 |  | 0.77 |  |
TMFX | Motley Fool Next Index ETF | 20.61 | 20.44 | 20.59 | 7,640 | 0.12 |  | 0.59 |  |
TMH | Toyota Motor Corporation Adrhedged | 45.81 | 45.79 | 45.81 | 124 | 0.07 |  | 0.15 |  |
TMP | Tompkinstrustco | 65.68 | 64.49 | 65.48 | 65,629 | 0.93 |  | 1.44 |  |
TMQ | Trilogy Metals Inc | 1.400 | 1.330 | 1.380 | 309,204 | -0.010 |  | 0.72 |  |
TMSL | T. Rowe Small-Mid Cap ETF | 33.30 | 32.90 | 33.30 | 79,012 | 0.24 |  | 0.73 |  |
TMV | 20-Yr Treasury Bear -3X ETF Direxion | 37.95 | 37.38 | 37.40 | 905,567 | 0.71 |  | 1.94 |  |
TNA | Small Cap Bull 3X ETF Direxion | 36.02 | 34.30 | 36.00 | 15,066,730 | 1.43 |  | 4.14 |  |
TOAK | Twin Oak Short Horizon Absolute Return | 27.83 | 27.82 | 27.82 | 553 | 0.00 |  | 0.00 |  |
TOGA | Managed Portfolio Series Tremblant | 34.64 | 34.38 | 34.52 | 2,618 | -0.02 |  | 0.05 |  |
TOK | Kokusai Ishares MSCI ETF | 126.3 | 125.5 | 126.3 | 524 | 0.7 |  | 0.59 |  |
TOKE | Cambria Cannabis ETF | 4.630 | 4.500 | 4.600 | 11,716 | 0.073 |  | 1.62 |  |
TOLL | Tema Monopolies and Oligopolies ETF | 34.27 | 34.11 | 34.21 | 4,898 | -0.09 |  | 0.26 |  |
TOLZ | DJ Brookfield Global Infrastructure ETF | 53.52 | 53.18 | 53.33 | 17,810 | -0.39 |  | 0.73 |  |
TOON | Kartoon Studios Inc | 0.7645 | 0.7333 | 0.7600 | 49,896 | 0.0250 |  | 3.40 |  |
TOPC | Ishares S&P 500 3% Capped ETF | 28.59 | 28.57 | 28.58 | 794 | 0.08 |  | 0.28 |  |
TOPP | Toppoint Holdings Inc | 1.650 | 1.570 | 1.650 | 4,529 | 0.070 |  | 4.43 |  |
TOPS | Top Ships Inc | 5.880 | 5.240 | 5.800 | 45,599 | 0.463 |  | 8.68 |  |
TOPT | Ishares Top 20 U.S. Stocks ETF | 27.30 | 27.08 | 27.30 | 106,904 | 0.25 |  | 0.92 |  |
TOTL | SPDR Doubleline Total Return Tactical | 39.90 | 39.84 | 39.89 | 224,660 | -0.02 |  | 0.05 |  |
TOTR | T. Rowe Total Return ETF | 40.51 | 40.45 | 40.51 | 2,087 | -0.02 |  | 0.05 |  |
TOUS | T. Rowe International Equity ETF | 32.39 | 32.10 | 32.39 | 149,918 | 0.11 |  | 0.34 |  |
TOV | Jlens 500 Jewish Advocacy U.S. ETF | 26.11 | 26.01 | 26.11 | 578 | 0.09 |  | 0.34 |  |
TOVX | Theriva Biologics Inc | 0.4551 | 0.4310 | 0.4500 | 119,878 | 0.0120 |  | 2.74 |  |
TPET | Trio Petroleum Corp | 1.390 | 1.290 | 1.340 | 346,738 | -0.010 |  | 0.74 |  |
TPHD | Timothy Plan High Dividend Stock ETF | 38.55 | 38.28 | 38.50 | 16,684 | 0.16 |  | 0.42 |  |
TPHE | Timothy Plan High Dividend Stock | 25.62 | 25.44 | 25.62 | 504 | 0.10 |  | 0.39 |  |
TPIF | Timothy Plan International ETF | 32.35 | 32.12 | 32.35 | 16,975 | 0.09 |  | 0.26 |  |
TPLC | Timothy Plan US Large Cap Core ETF | 45.40 | 45.06 | 45.39 | 13,097 | 0.07 |  | 0.16 |  |
TPLE | Timothy Plan US Large/Mid Cap Core | 27.01 | 26.90 | 27.01 | 1,653 | 0.03 |  | 0.11 |  |
TPMN | Timothy Plan Market Neutral ETF | 24.28 | 24.20 | 24.28 | 3,422 | 0.09 |  | 0.36 |  |
TPOR | Transportation Bull 3X ETF Direxion | 27.48 | 26.56 | 27.32 | 28,833 | 0.65 |  | 2.44 |  |
TPSC | Timothy Plan US Small Cap Core ETF | 39.87 | 39.36 | 39.81 | 8,850 | 0.37 |  | 0.94 |  |
TRFK | Pacer Data and Digital Revolution ETF | 58.79 | 57.79 | 58.79 | 10,501 | 0.79 |  | 1.35 |  |
TRFM | Aam Transformers ETF | 42.80 | 42.46 | 42.80 | 8,612 | 0.24 |  | 0.57 |  |
TRIO | Mc Trio Equity Buffered ETF | 62.73 | 62.73 | 62.73 | 0 | 0.16 |  | 0.26 |  |
TRND | Pacer Trendpilot Fund of Funds ETF | 32.01 | 31.84 | 32.01 | 11,572 | 0.18 |  | 0.57 |  |
TRPA | Hartford AAA Clo ETF | 38.98 | 38.80 | 38.91 | 7,510 | 0.11 |  | 0.29 |  |
TRSY | Xt US 0-1 Year Treasury ETF | 30.06 | 30.06 | 30.06 | 6 | 0.00 |  | 0.00 |  |
TRT | Trio-Tech International | 5.510 | 5.150 | 5.200 | 6,564 | -0.130 |  | 2.44 |  |
TRTY | Cambria Trinity ETF | 26.43 | 26.34 | 26.43 | 3,649 | 0.13 |  | 0.49 |  |
TRX | Trx Gold Corp | 0.3339 | 0.3251 | 0.3285 | 275,281 | -0.0055 |  | 1.65 |  |
TSEC | Touchstone Securitized Income ETF | 26.18 | 26.18 | 26.18 | 8 | -0.02 |  | 0.09 |  |
TSEP | FT Vest Emerging Market Buffer ETF Sept | 21.94 | 21.84 | 21.94 | 133 | 0.05 |  | 0.24 |  |
TSII | Rex Tsla Growth & Income ETF | 22.83 | 21.90 | 22.80 | 9,819 | 1.23 |  | 5.68 |  |
TSLP | Kurv Yield Premium Tesla [Tsla] ETF | 19.82 | 18.98 | 19.82 | 44,583 | 0.58 |  | 3.01 |  |
TSLT | T-Rex 2X Long Tesla Daily Target ETF | 15.91 | 14.69 | 15.79 | 7,075,744 | 1.42 |  | 9.88 |  |
TSLW | Roundhill Tsla Weeklypay ETF | 33.95 | 32.41 | 33.85 | 88,454 | 1.86 |  | 5.81 |  |
TSLY | Yieldmax Tsla Option Income Strategy ETF | 8.130 | 7.830 | 8.100 | 69,556,751 | 0.350 |  | 4.52 |  |
TSLZ | T-Rex 2X Inverse Tesla Daily Target ETF | 1.790 | 1.640 | 1.650 | 127,738,712 | -0.180 |  | 9.84 |  |
TSME | Thrivent Small-Mid Cap ESG Etd | 38.02 | 37.39 | 38.00 | 99,333 | 0.44 |  | 1.17 |  |
TSMY | Yieldmax Tsm Option Income Strategy ETF | 16.78 | 16.36 | 16.78 | 39,738 | 0.37 |  | 2.25 |  |
TSPA | T. Rowe Price U.S. Equity Research ETF | 39.06 | 38.82 | 39.06 | 127,865 | 0.21 |  | 0.53 |  |
TSPX | Manager Directed Portfolios Twin Oak | 26.08 | 26.08 | 26.08 | 0 | 0.08 |  | 0.33 |  |
TTT | Ultrapro Short 20 Year Treasury -3X ETF | 74.50 | 73.55 | 73.55 | 3,733 | 1.38 |  | 1.91 |  |
TUA | Simplify Short-Term Treasury Futures ETF | 21.93 | 21.85 | 21.88 | 323,253 | 0.00 |  | 0.00 |  |
TUSB | Thrivent Ultra Short Bond ETF | 50.40 | 50.24 | 50.31 | 70,117 | 0.02 |  | 0.04 |  |
TUSI | Touchstone Ultra-Short Income ETF | 25.34 | 25.32 | 25.34 | 191,493 | 0.03 |  | 0.10 |  |
TVAL | T. Rowe Value ETF | 33.03 | 32.80 | 32.96 | 58,889 | -0.06 |  | 0.18 |  |
TWM | Ultrashort Russell 2000 -2X ETF | 42.54 | 41.13 | 41.13 | 233,152 | -1.22 |  | 2.88 |  |
TWOX | Ishares Large Cap Accelerated ETF | 25.32 | 25.28 | 25.32 | 271 | 0.08 |  | 0.31 |  |
TXS | Texas Capital Texas Equity ETF | 34.93 | 34.67 | 34.93 | 1,311 | 0.23 |  | 0.66 |  |
TXXI | Ir+M Tax-Aware Intermediate Duration ETF | 49.41 | 49.41 | 49.41 | 42 | 0.00 |  | 0.01 |  |
TYA | Simplify Risk Parity Treasury ETF | 13.35 | 13.28 | 13.32 | 446,135 | -0.07 |  | 0.52 |  |
TYD | 10-Yr Treasury Bull 3X ETF Direxion | 25.08 | 24.96 | 25.08 | 36,291 | -0.18 |  | 0.71 |  |
TYLD | Cambria Tactical Yield ETF | 25.27 | 25.25 | 25.25 | 893 | 0.02 |  | 0.06 |  |
TYLG | GX Information Technology Covered Call & | 33.34 | 33.25 | 33.34 | 1,240 | 0.18 |  | 0.53 |  |
TYO | 10-Yr Treasury Bear -3X ETF Direxion | 13.64 | 13.54 | 13.54 | 11,640 | 0.06 |  | 0.45 |  |
TZA | Small Cap Bear -3X ETF Direxion | 11.59 | 11.03 | 11.03 | 22,825,947 | -0.48 |  | 4.17 |  |