Code | Name | High | Low | Close | Volume | Change | |
TACK | Capitol Fairlead Tactical Sector ETF | 24.18 | 24.01 | 24.13 | 48,700 | 0.27 |  | 1.13 |  |
TAFI | Ab Tax-Aware Short-Duration Municipal | 25.12 | 25.09 | 25.09 | 21,600 | 0.03 |  | 0.14 |  |
TAGG | T. Rowe Price Qm U.S. Bond ETF | 43.43 | 43.37 | 43.43 | 1,300 | 0.36 |  | 0.84 |  |
TAGS | Teucrium Agricultural | 30.39 | 30.16 | 30.38 | 1,900 | 0.04 |  | 0.14 |  |
TAIL | Cambria Tail Risk ETF | 15.47 | 15.12 | 15.45 | 60,900 | 0.36 |  | 2.39 |  |
TAN | Solar Invesco ETF | 72.06 | 68.60 | 69.41 | 1,416,700 | -2.84 |  | 3.93 |  |
TAXF | American Century Diversified Muni Bond | 50.08 | 49.89 | 50.00 | 27,300 | 0.28 |  | 0.56 |  |
TBF | Short 20+ Year Treasury -1X ETF | 21.26 | 21.01 | 21.21 | 2,887,300 | -0.28 |  | 1.30 |  |
TBJL | Innovator 20+ Yr Treasury Bond 9 Buffer | 20.66 | 20.54 | 20.54 | 3,500 | 0.17 |  | 0.81 |  |
TBT | Ultrashort Lehman 20 Year Treasury -2X | 28.14 | 27.46 | 27.96 | 7,374,300 | -0.81 |  | 2.82 |  |
TBUX | T. Rowe Price Ultra-Short-Term Bond ETF | 48.62 | 48.58 | 48.62 | 3,800 | 0.05 |  | 0.11 |  |
TBX | Short 7 10 Year Treasury -1X ETF | 27.99 | 27.77 | 27.86 | 169,000 | -0.32 |  | 1.14 |  |
TCHP | T. Rowe Price Blue Chip Growth ETF | 23.10 | 22.82 | 22.93 | 49,300 | -0.11 |  | 0.48 |  |
TDTF | Iboxx 5Yr Target Dur TIPS ETF Flexshares | 24.21 | 24.09 | 24.12 | 190,300 | 0.12 |  | 0.50 |  |
TDTT | Iboxx 3Yr Target Dur TIPS ETF Flexshares | 23.97 | 23.87 | 23.90 | 571,600 | 0.08 |  | 0.34 |  |
TDV | S&P Technology Dividend Aristocrats ETF | 59.01 | 58.21 | 58.38 | 12,200 | -0.57 |  | 0.98 |  |
TDVG | T. Rowe Price Dividend Growth ETF | 31.07 | 30.70 | 30.74 | 31,300 | -0.37 |  | 1.17 |  |
TDW.W | Tidewater Inc WT | 2.690 | 2.690 | 2.690 | 800 | -0.107 |  | 3.81 |  |
TECB | Ishares U.S. Tech Breakthrough | 31.64 | 31.19 | 31.29 | 61,900 | -0.23 |  | 0.73 |  |
TECL | Technology Bull 3X Direxion | 33.16 | 31.45 | 32.03 | 3,790,800 | -0.13 |  | 0.40 |  |
TECS | Technology Bear -3X Direxion | 26.00 | 24.65 | 25.54 | 2,072,100 | 0.14 |  | 0.55 |  |
TELL | Tellurian Inc | 1.280 | 1.110 | 1.140 | 20,096,300 | -0.070 |  | 5.79 |  |
TELZ | Tellurian Inc 8.25% Senior Notes Due | 17.14 | 16.05 | 16.32 | 4,300 | -0.03 |  | 0.18 |  |
TEMP | JPM Climate Change S | 37.92 | 37.92 | 37.92 | 100 | -0.68 |  | 1.75 |  |
TEQI | T. Rowe Price Equity Income ETF | 32.71 | 32.22 | 32.26 | 7,800 | -0.57 |  | 1.74 |  |
TFI | Muni Bond ETF SPDR | 46.44 | 46.33 | 46.35 | 664,100 | 0.13 |  | 0.28 |  |
TFJL | Innovator 20+ Yr Treasury Bond 5 Floor | 20.82 | 20.82 | 20.82 | 100 | 0.17 |  | 0.81 |  |
TFLO | Treasury Floating Rate Bond Ishares ETF | 50.51 | 50.50 | 50.51 | 1,559,300 | 0.02 |  | 0.04 |  |
TFLR | T. Rowe Price Floating Rate ETF | 50.01 | 50.00 | 50.01 | 800 | -0.25 |  | 0.49 |  |
TGB | Taseko Mines Ltd | 1.540 | 1.440 | 1.520 | 3,919,700 | 0.040 |  | 2.70 |  |
TGIF | Sofi Weekly Income ETF | 92.50 | 92.22 | 92.28 | 1,100 | -0.70 |  | 0.75 |  |
TGN | Axs Brendan Wood Topgun ETF | 28.50 | 28.50 | 28.50 | 0 | -0.11 |  | 0.37 |  |
TGRW | T. Rowe Price Growth Stock ETF | 23.10 | 22.85 | 22.92 | 3,700 | -0.07 |  | 0.28 |  |
THCX | Spinnaker The Cannabis ETF | 2.220 | 2.150 | 2.150 | 16,800 | -0.070 |  | 3.15 |  |
THD | Thailand Ishares MSCI ETF | 71.28 | 70.81 | 70.90 | 198,000 | 0.35 |  | 0.50 |  |
THM | International Tower Hill Mines Ltd | 0.6199 | 0.5300 | 0.5450 | 398,400 | -0.0050 |  | 0.91 |  |
THNQ | Robo Global Artificial Intelligence ETF | 30.90 | 30.42 | 30.57 | 1,500 | -0.22 |  | 0.72 |  |
THY | Agility Shares Dynamic Tactical Income | 22.36 | 22.24 | 22.35 | 15,000 | 0.05 |  | 0.22 |  |
THYF | T. Rowe Price U.S. High Yield ETF | 49.97 | 49.91 | 49.93 | 500 | -0.34 |  | 0.68 |  |
TILL | Teucrium Agricultural Strategy No K-1 | 34.13 | 33.97 | 34.06 | 5,800 | 0.07 |  | 0.19 |  |
TILT | Mstar US Mkt Factors Tilt ETF Flexshares | 149.5 | 148.8 | 149.3 | 2,400 | -2.8 |  | 1.82 |  |
TIME | Capitol Series Clockwise Capital | 18.85 | 18.63 | 18.63 | 4,200 | -0.22 |  | 1.14 |  |
TINT | Proshares Smart Materials ETF | 30.73 | 30.73 | 30.73 | 100 | -0.52 |  | 1.65 |  |
TINY | Proshares Nanotechnology ETF | 33.44 | 33.01 | 33.01 | 900 | -0.39 |  | 1.17 |  |
TIP | TIPS Bond Ishares ETF | 109.2 | 108.6 | 108.6 | 4,457,300 | 0.2 |  | 0.21 |  |
TIPD | Daily TIPS Bear -2X ETF Direxion | 26.74 | 26.74 | 26.74 | 100 | -0.14 |  | 0.53 |  |
TIPL | Daily TIPS Bull 2X ETF Direxion | 20.11 | 20.11 | 20.11 | 100 | 0.10 |  | 0.52 |  |
TIPX | Barclays 1-10 Year TIPS SPDR | 18.84 | 18.76 | 18.79 | 274,100 | 0.07 |  | 0.37 |  |
TIPZ | Broad U.S. TIPS Index ETF Pimco | 55.37 | 55.05 | 55.05 | 14,500 | 0.07 |  | 0.13 |  |
TKAT | Takung Art Ltd | 0.6800 | 0.6550 | 0.6700 | 33,700 | 0.0101 |  | 1.53 |  |
TLH | 10-20 Year Treas Bond Ishares ETF | 115.3 | 114.2 | 114.2 | 6,559,800 | 1.0 |  | 0.92 |  |
TLTD | Flexshares Dev Mkt Ex-US Factor Tilt | 61.12 | 60.71 | 60.94 | 16,100 | -0.77 |  | 1.25 |  |
TLTE | Flexshares EM Factor Tilt Index Fund | 47.20 | 46.96 | 47.13 | 3,600 | -0.24 |  | 0.50 |  |
TLTW | Ishares 20+ Year T-Bond Buywrite | 34.38 | 34.20 | 34.23 | 229,100 | 0.18 |  | 0.53 |  |
TMAT | Main Thematic Innovation ETF | 13.25 | 13.02 | 13.17 | 8,400 | -0.12 |  | 0.94 |  |
TMBR | Timber Pharmaceuticals Inc | 2.730 | 2.400 | 2.510 | 47,000 | -0.170 |  | 6.34 |  |
TMDV | Russell US Dividend Growers ETF | 44.91 | 44.70 | 44.70 | 10,600 | -0.77 |  | 1.70 |  |
TMF | 20+ Year Trsy Bull 3X Direxion | 9.330 | 9.010 | 9.110 | 34,839,700 | 0.370 |  | 4.23 |  |
TMFC | Motley Fool 100 Index ETF | 34.10 | 33.66 | 33.79 | 15,500 | -0.16 |  | 0.49 |  |
TMFE | Motley Fool Capital Efficiency 100 Index | 15.85 | 15.72 | 15.72 | 900 | -0.11 |  | 0.72 |  |
TMFG | Motley Fool Global Opportunities ETF | 24.52 | 24.23 | 24.35 | 14,900 | -0.23 |  | 0.93 |  |
TMFM | Motley Fool Midcap Growth ETF | 21.66 | 21.34 | 21.38 | 1,500 | -0.32 |  | 1.49 |  |
TMFS | Motley Fool Smallcap Growth ETF | 25.54 | 25.40 | 25.40 | 900 | -0.49 |  | 1.88 |  |
TMFX | Motley Fool Next Index ETF | 14.52 | 14.38 | 14.38 | 1,200 | -0.20 |  | 1.36 |  |
TMP | Tompkinstrustco | 70.99 | 67.05 | 68.36 | 196,700 | -3.34 |  | 4.66 |  |
TMQ | Trilogy Metals Inc | 0.5450 | 0.5200 | 0.5289 | 64,000 | -0.0110 |  | 2.04 |  |
TMV | 20+ Year Trsy Bear -3X Direxion | 108.1 | 104.1 | 106.4 | 757,900 | -5.3 |  | 4.72 |  |
TNA | Smallcap Bull 3X Direxion | 30.33 | 28.27 | 28.53 | 17,216,600 | -2.48 |  | 8.00 |  |
TOK | Kokusai Ishares MSCI ETF | 83.70 | 83.17 | 83.21 | 3,700 | -0.89 |  | 1.06 |  |
TOKE | Cambria Cannabis ETF | 6.280 | 6.160 | 6.170 | 2,800 | -0.132 |  | 2.09 |  |
TOLZ | DJ Brookfield Global Infrastructure ETF | 44.43 | 44.03 | 44.11 | 28,800 | -0.59 |  | 1.32 |  |
TOTL | SPDR Doubleline Total Return Tactical | 41.21 | 40.99 | 41.09 | 260,500 | 0.25 |  | 0.61 |  |
TOTR | T. Rowe Price Total Return ETF | 41.91 | 41.88 | 41.89 | 700 | 0.37 |  | 0.90 |  |
TOVX | Theriva Biologics Inc | 0.8109 | 0.7200 | 0.7600 | 25,800 | -0.0200 |  | 2.56 |  |
TPHD | Timothy Plan High Dividend Stock ETF | 30.09 | 29.71 | 29.79 | 39,500 | -0.43 |  | 1.43 |  |
TPHE | Timothy Plan High Dividend Stock | 22.84 | 22.42 | 22.46 | 10,700 | -0.34 |  | 1.49 |  |
TPHS | Trinity Pl Hlds Inc | 0.7000 | 0.6750 | 0.7000 | 5,100 | 0.0000 |  | 0.00 |  |
TPIF | Timothy Plan International ETF | 23.77 | 23.61 | 23.68 | 19,000 | -0.25 |  | 1.02 |  |
TPLC | Timothy Plan US Large Cap Core ETF | 33.10 | 32.68 | 32.74 | 17,000 | -0.53 |  | 1.60 |  |
TPLE | Timothy Plan US Large/Mid Cap Core | 22.08 | 22.00 | 22.03 | 8,900 | -0.34 |  | 1.50 |  |
TPMN | Timothy Plan Market Neutral ETF | 25.13 | 25.13 | 25.13 | 0 | -0.04 |  | 0.18 |  |
TPOR | Transportation Bull 3X Direxion | 23.46 | 22.00 | 22.34 | 11,500 | -0.84 |  | 3.62 |  |
TPSC | Timothy Plan US Small Cap Core ETF | 30.47 | 29.99 | 30.02 | 8,900 | -0.85 |  | 2.74 |  |
TPYP | Tortoise North Amer Pipeline Fund | 23.88 | 23.35 | 23.54 | 125,100 | -0.34 |  | 1.42 |  |
TRFK | Pacer Data and Digital Revolution ETF | 25.38 | 25.38 | 25.38 | 100 | -0.14 |  | 0.55 |  |
TRFM | Aam Transformers ETF | 24.48 | 24.48 | 24.48 | 0 | -0.25 |  | 1.01 |  |
TRND | Pacer Trendpilot Fund of Funds ETF | 26.52 | 26.32 | 26.35 | 3,100 | -0.26 |  | 0.96 |  |
TRPL | Pacer Metaurus US Large Cap Dividend | 34.61 | 34.61 | 34.61 | 0 | -0.31 |  | 0.90 |  |
TRT | Trio-Tech International | 4.770 | 4.550 | 4.740 | 16,300 | 0.190 |  | 4.18 |  |
TRTY | Cambria Trinity ETF | 24.20 | 24.04 | 24.08 | 18,800 | -0.11 |  | 0.47 |  |
TRX | Trx Gold Corp | 0.4988 | 0.4624 | 0.4848 | 619,600 | 0.0233 |  | 5.05 |  |
TSJA | Innovator Triple Stacker ETF Jan | 24.78 | 24.71 | 24.71 | 300 | -0.28 |  | 1.11 |  |
TSLH | Innovator Hedged Tsla Strategy ETF | 24.45 | 24.45 | 24.45 | 100 | 0.00 |  | 0.00 |  |
TSLY | Tidal Yieldmax Tsla Option Income | 15.81 | 15.19 | 15.36 | 71,700 | -0.27 |  | 1.73 |  |
TSME | Thrivent Small-Mid Cap ESG Etd | 27.06 | 26.38 | 26.38 | 18,000 | -0.78 |  | 2.89 |  |
TSOC | Innovator Triple Stacker ETF Oct | 27.79 | 27.79 | 27.79 | 0 | -0.32 |  | 1.12 |  |
TSPA | T. Rowe Price U.S. Equity Research ETF | 23.61 | 23.45 | 23.45 | 200 | -0.25 |  | 1.05 |  |
TTAC | Trimtabs Float Shrink ETF | 46.71 | 46.45 | 46.55 | 3,200 | -0.49 |  | 1.04 |  |
TTAI | Trimtabs Fcf International Quality ETF | 25.56 | 25.46 | 25.50 | 5,700 | -0.24 |  | 0.93 |  |
TTT | Ultrapro Short 20 Year Treasury -3X ETF | 60.84 | 58.54 | 60.36 | 99,500 | -2.73 |  | 4.33 |  |
TUA | Simplify Short-Term Treasury Futures ETF | 26.15 | 25.53 | 25.98 | 89,400 | 0.70 |  | 2.78 |  |
TUSI | Touchstone Ultra-Short Income ETF | 25.00 | 25.00 | 25.00 | 0 | 0.00 |  | 0.00 |  |
TWIO | Spinnaker Trajan Wealth Income | 8.660 | 8.577 | 8.577 | 13,000 | -0.106 |  | 1.22 |  |
TWM | Ultrashort Russell 2000 -2X ETF | 17.13 | 16.43 | 17.06 | 2,657,400 | 0.87 |  | 5.37 |  |
TYA | Simplify Risk Parity Treasury ETF | 16.65 | 16.33 | 16.57 | 8,900 | 0.63 |  | 3.95 |  |
TYD | 7-10 Year Treasury Bull 3X Direxion | 32.77 | 32.09 | 32.46 | 38,600 | 1.08 |  | 3.44 |  |
TYLG | GX Information Technology Covered Call & | 26.93 | 26.87 | 26.87 | 100 | -0.08 |  | 0.30 |  |
TYO | 7-10 Year Treasury Bear -3X Direxion | 12.26 | 11.99 | 12.03 | 174,900 | -0.55 |  | 4.37 |  |
TZA | Smallcap Bear -3X Direxion | 36.48 | 34.23 | 36.19 | 15,948,400 | 2.71 |  | 8.09 |  |