Code | Name | High | Low | Close | Volume | Change | |
SAA | Ultra Smallcap600 2X ETF | 22.99 | 22.15 | 22.82 | 4,176 | 0.68 |  | 3.09 |  |
SAC-A | Sachem Capital Corp | 16.12 | 14.82 | 15.26 | 17,895 | 0.11 |  | 0.73 |  |
SACH | Sachem Capital Corp | 1.210 | 1.140 | 1.140 | 249,113 | -0.060 |  | 5.00 |  |
SAEF | Schwab Strategic Ariel ESG ETF | 26.22 | 26.22 | 26.22 | 323 | 0.44 |  | 1.72 |  |
SAGP | Strategas Global Policy Opportunities | 33.06 | 32.90 | 33.00 | 747 | 0.04 |  | 0.12 |  |
SAMM | Strategas Macro Momentum ETF | 27.29 | 27.29 | 27.29 | 112 | -0.37 |  | 1.34 |  |
SAMT | Strategas Macro Thematic Opportunities | 34.43 | 33.69 | 33.81 | 16,535 | -0.62 |  | 1.80 |  |
SAPH | SAP Se Adrhedged ETF | 54.34 | 53.86 | 54.34 | 105 | -0.56 |  | 1.02 |  |
SATO | Invesco Alerian Galaxy Crypto Economy | 19.01 | 18.81 | 18.81 | 1,037 | -0.15 |  | 0.78 |  |
SATX | Satixfy Communications Ltd Ordinary | 2.960 | 2.920 | 2.960 | 503,191 | 0.030 |  | 1.02 |  |
SAUG | FT CBOE Vest U.S. Small Cap Moderage ETF | 23.74 | 22.60 | 23.57 | 25,803 | 0.19 |  | 0.79 |  |
SAWG | Sawgrass US Large Cap Quality Growth ETF | 20.47 | 20.47 | 20.47 | 6 | -0.05 |  | 0.22 |  |
SAWS | Sawgrass US Small Cap Quality Growth ETF | 19.74 | 19.60 | 19.62 | 3,460 | -0.06 |  | 0.29 |  |
SBAR | Simplify Exchange Traded Funds Simplify | 26.34 | 26.02 | 26.19 | 6,595 | -0.03 |  | 0.13 |  |
SBB | Short Smallcap600 -1X ETF | 15.13 | 14.65 | 14.86 | 13,566 | -0.24 |  | 1.60 |  |
SBE.W | Splash Beverage Group WT [Sbev/W] | 0.0215 | 0.0187 | 0.0190 | 21,398 | -0.0025 |  | 11.63 |  |
SBEV | Splash Beverage Group Inc | 3.650 | 3.400 | 3.420 | 12,118 | -0.340 |  | 9.04 |  |
SBIO | Alps Medical Breakthroughs ETF | 30.05 | 29.90 | 29.94 | 14,592 | -0.13 |  | 0.43 |  |
SBIT | Proshares Ultrashort Bitcoin ETF | 36.20 | 34.97 | 36.19 | 764,019 | 1.57 |  | 4.53 |  |
SBND | Columbia Short-Duration Bond ETF | 18.73 | 18.67 | 18.73 | 3,779 | -0.10 |  | 0.53 |  |
SCAP | Infracap Small Cap Income ETF | 34.23 | 34.07 | 34.11 | 5,946 | 0.60 |  | 1.79 |  |
SCC | Ultrashort Consumer Services -2X ETF | 18.11 | 17.41 | 17.53 | 6,840 | -0.14 |  | 0.80 |  |
SCCC | Sachem Capital Corp 7.75% Notes Due 2025 | 25.02 | 24.90 | 25.00 | 13,499 | 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 | 19.50 | 19.42 | 19.50 | 452 | -0.05 |  | 0.26 |  |
SCCF | Sachem Capital Corp. 7.125% Notes Due | 19.17 | 19.17 | 19.17 | 779 | -0.06 |  | 0.31 |  |
SCCG | Sachem Capital Corp. 8.00% Notes Due | 19.25 | 19.15 | 19.25 | 9,381 | 0.25 |  | 1.32 |  |
SCCR | Schwab Core Bond ETF | 25.55 | 25.47 | 25.53 | 57,501 | -0.07 |  | 0.25 |  |
SCDL | Etracs 2X US Dividend Factor TR ETN | 38.14 | 38.14 | 38.14 | 2 | 1.51 |  | 4.11 |  |
SCDV | Bahl & Gaynor Small Cap Dividend ETF | 23.79 | 23.42 | 23.63 | 8,166 | 0.18 |  | 0.78 |  |
SCEC | Sterling Capital Enhanced Core Bond ETF | 25.20 | 25.13 | 25.16 | 45,154 | -0.11 |  | 0.43 |  |
SCHA | Schwab U.S. Smallcap ETF | 25.81 | 25.17 | 25.55 | 4,282,492 | 0.25 |  | 0.99 |  |
SCHB | Schwab U.S. Broad Market ETF | 23.88 | 23.73 | 23.82 | 4,803,407 | -0.01 |  | 0.04 |  |
SCHC | Schwab Intl Smallcap Equity ETF | 42.63 | 42.39 | 42.45 | 769,788 | -0.14 |  | 0.33 |  |
SCHD | Schwab US Dividend Equity ETF | 27.24 | 26.48 | 27.05 | 25,526,775 | 0.55 |  | 2.08 |  |
SCHE | Schwab Emrg Mkts Equity ETF | 30.29 | 30.17 | 30.25 | 909,969 | 0.11 |  | 0.36 |  |
SCHF | Schwab Intl Equity ETF | 22.12 | 22.02 | 22.07 | 11,654,476 | -0.03 |  | 0.14 |  |
SCHG | Schwab U.S. Largecap Growth ETF | 29.16 | 28.80 | 28.92 | 7,711,700 | -0.29 |  | 0.99 |  |
SCHH | Schwab U.S. REIT ETF | 21.47 | 21.08 | 21.27 | 8,982,752 | 0.11 |  | 0.52 |  |
SCHI | Schwab 5-10 Year Corp Bond ETF | 22.68 | 22.62 | 22.67 | 983,954 | -0.09 |  | 0.40 |  |
SCHJ | Schwab 1-5 Year Corp Bond ETF | 24.73 | 24.69 | 24.71 | 107,022 | -0.10 |  | 0.40 |  |
SCHK | Schwab 1000 Index ETF | 29.86 | 29.70 | 29.80 | 626,188 | -0.02 |  | 0.07 |  |
SCHM | Schwab U.S. Mid Cap ETF | 28.49 | 27.97 | 28.29 | 1,336,229 | 0.24 |  | 0.86 |  |
SCHO | Schwab Short-Term U.S. Treasury ETF | 24.30 | 24.27 | 24.28 | 3,767,456 | -0.10 |  | 0.41 |  |
SCHP | Schwab U.S. TIPS ETF | 26.61 | 26.53 | 26.57 | 3,392,443 | -0.11 |  | 0.41 |  |
SCHQ | Schwab Long-Term U.S. Treasury ETF | 31.88 | 31.67 | 31.82 | 714,375 | -0.07 |  | 0.22 |  |
SCHR | Schwab Int-Term U.S. Treasury ETF | 24.95 | 24.87 | 24.90 | 1,737,084 | -0.13 |  | 0.52 |  |
SCHV | Schwab U.S. Largecap Value ETF | 28.03 | 27.63 | 27.95 | 1,934,544 | 0.28 |  | 1.01 |  |
SCHX | Schwab U.S. Largecap ETF | 24.50 | 24.36 | 24.46 | 14,242,127 | 0.02 |  | 0.08 |  |
SCHY | Schwab International Dividend Equity ETF | 27.43 | 27.30 | 27.43 | 410,917 | 0.08 |  | 0.29 |  |
SCHZ | Schwab US Aggregate Bond ETF | 23.17 | 23.10 | 23.15 | 1,738,550 | -0.09 |  | 0.39 |  |
SCIO | FT Structured Credit Income Opp ETF | 20.70 | 20.61 | 20.66 | 23,174 | -0.01 |  | 0.05 |  |
SCJ | Japan Smallcap Ishares MSCI ETF | 85.22 | 84.87 | 84.93 | 4,943 | 0.04 |  | 0.05 |  |
SCLZ | Swan Enhanced Dividend Income ETF | 53.15 | 52.96 | 53.11 | 500 | 0.25 |  | 0.48 |  |
SCMB | Schwab Strategic Municipal Bond ETF | 25.17 | 25.10 | 25.11 | 1,436,962 | -0.07 |  | 0.28 |  |
SCO | Ultrashort Bloomberg Crude Oil -2X ETF | 18.10 | 17.75 | 17.75 | 1,709,122 | -0.31 |  | 1.72 |  |
SCUS | Schwab Ultra-Short Income ETF | 25.12 | 25.09 | 25.10 | 85,612 | -0.09 |  | 0.34 |  |
SCYB | Schwab High Yield Bond ETF | 26.43 | 26.34 | 26.38 | 399,893 | -0.16 |  | 0.60 |  |
SDCI | Uscf Summerhaven Dynamic Commodity | 21.65 | 21.46 | 21.53 | 437,368 | -0.12 |  | 0.55 |  |
SDCP | Virtus Newfleet Short Duration Core Plus | 25.94 | 25.94 | 25.94 | 6 | 0.01 |  | 0.04 |  |
SDD | Ultrashort Smallcap600 -2X ETF | 15.74 | 14.98 | 15.17 | 1,334 | -0.50 |  | 3.21 |  |
SDEM | GX MSCI Superdividend EM ETF | 27.43 | 27.38 | 27.42 | 3,906 | 0.02 |  | 0.07 |  |
SDFI | Ab Short Duration Income ETF | 35.70 | 35.66 | 35.68 | 112,521 | -0.29 |  | 0.81 |  |
SDIV | GX Superdividend ETF | 22.74 | 22.49 | 22.71 | 961,580 | 0.16 |  | 0.71 |  |
SDOG | Alps Sector Dividend Dogs ETF | 58.89 | 57.47 | 58.56 | 64,293 | 1.08 |  | 1.88 |  |
SDOW | Ultrapro Short Dow 30 -3X ETF | 41.64 | 39.98 | 40.26 | 3,643,577 | -1.21 |  | 2.92 |  |
SDP | Ultrashort Utilities -2X ETF | 14.10 | 13.84 | 13.84 | 912 | -0.09 |  | 0.66 |  |
SDS | Ultrashort S&P500 -2X ETF | 16.79 | 16.61 | 16.67 | 15,490,708 | 0.02 |  | 0.12 |  |
SDVD | FT Rising Dividend Achievers Target ETF | 20.99 | 20.46 | 20.87 | 180,170 | 0.36 |  | 1.76 |  |
SDY | S&P Dividend SPDR | 138.9 | 135.6 | 138.1 | 264,493 | 2.3 |  | 1.72 |  |
SEA | U.S. Global Sea To Sky Cargo ETF | 14.11 | 13.93 | 14.11 | 10,899 | 0.09 |  | 0.61 |  |
SEB | Seaboard Corp | 2,973 | 2,812 | 2,916 | 3,351 | 54 |  | 1.90 |  |
SECR | Nyli Mackay Securitized Income ETF | 26.01 | 26.01 | 26.01 | 4 | -0.14 |  | 0.54 |  |
SECT | Northern IV Main Sector Rotation ETF | 58.05 | 57.76 | 57.95 | 141,526 | -0.12 |  | 0.21 |  |
SEF | Short Financials -1X ETF | 32.17 | 31.93 | 31.96 | 2,817 | -0.21 |  | 0.65 |  |
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 | 42.14 | 41.57 | 41.64 | 45,960 | -0.52 |  | 1.23 |  |
SEIQ | Sei Enhanced U.S. Large Cap Quality ETF | 37.39 | 37.17 | 37.29 | 27,861 | 0.11 |  | 0.30 |  |
SEIV | Sei Exchange Traded Fds Sei Enhanced | 36.08 | 35.79 | 36.03 | 40,418 | 0.34 |  | 0.95 |  |
SEIX | Virtus Seix Senior Loan ETF | 23.57 | 23.54 | 23.57 | 48,449 | 0.01 |  | 0.04 |  |
SELV | Sei Enhanced Low Volatility U.S. Large | 31.51 | 31.36 | 31.45 | 16,106 | 0.13 |  | 0.40 |  |
SEMG | Suncoast Select Growth ETF | 26.44 | 26.36 | 26.36 | 330 | -0.15 |  | 0.55 |  |
SEMI | Columbia Seligman Semiconductor and Tech | 27.71 | 27.37 | 27.37 | 3,304 | -0.39 |  | 1.42 |  |
SENS | Senseonics Holdings | 0.4836 | 0.4515 | 0.4756 | 6,236,682 | -0.0008 |  | 0.17 |  |
SEPM | FT Vest U.S. Equity Max Buffer ETF Sept | 30.82 | 30.76 | 30.78 | 11,353 | -0.01 |  | 0.02 |  |
SEPP | PGIM S&P 500 Buffer 12 ETF - September | 28.27 | 28.24 | 28.24 | 2,536 | -0.02 |  | 0.06 |  |
SEPT | Aim U.S. Large Cap Buffer10 Sep ETF | 32.23 | 32.11 | 32.17 | 6,161 | -0.02 |  | 0.08 |  |
SEPU | Allianzim U.S. Equity Buffer15 Uncapped | 26.72 | 26.61 | 26.70 | 2,294 | -0.03 |  | 0.11 |  |
SEPW | Aim U.S. Large Cap Buffer20 Sep ETF | 30.17 | 30.09 | 30.16 | 2,754 | -0.01 |  | 0.04 |  |
SEPZ | Trueshares Structured Outcome | 39.89 | 39.64 | 39.80 | 36,888 | -0.04 |  | 0.11 |  |
SER | Serina Therapeutics Inc | 6.100 | 5.770 | 6.020 | 27,384 | -0.140 |  | 2.27 |  |
SETH | Proshares Short Ether Strategy ETF | 16.17 | 15.83 | 16.12 | 21,651 | 0.72 |  | 4.68 |  |
SFEB | FT Vest U.S. Small Cap Moderate ETF - | 21.89 | 21.34 | 21.43 | 2,170 | 0.08 |  | 0.37 |  |
SFLR | Innovator Equity Managed Floor ETF | 33.73 | 33.53 | 33.60 | 139,027 | 0.03 |  | 0.09 |  |
SFTY | Horizon Managed Risk ETF | 25.38 | 25.38 | 25.38 | 0 | -0.12 |  | 0.47 |  |
SFY | Sofi Select 500 ETF | 117.9 | 116.9 | 117.4 | 21,160 | -0.7 |  | 0.60 |  |
SFYF | Sofi 50 ETF | 46.48 | 45.79 | 46.13 | 3,039 | -0.67 |  | 1.44 |  |
SFYX | Sofi Next 500 ETF | 15.06 | 14.86 | 14.97 | 9,886 | 0.05 |  | 0.35 |  |
SGDJ | Alps Sprott Junior Gold | 50.87 | 50.05 | 50.34 | 19,185 | 0.62 |  | 1.25 |  |
SGDM | Sprott Gold Miners ETF | 45.95 | 45.01 | 45.08 | 36,309 | -0.16 |  | 0.36 |  |
SGLC | The Rbb Fund Inc Sgi U.S. Large Cap Core | 34.13 | 33.96 | 34.06 | 9,228 | 0.04 |  | 0.12 |  |
SGN | Signing Day Sports Inc | 1.070 | 1.030 | 1.060 | 154,523 | 0.020 |  | 1.92 |  |
SGOL | Physical Gold ETF | 31.98 | 31.82 | 31.83 | 4,871,955 | 0.29 |  | 0.92 |  |
SGOV | Ishares 0-3 Month Treasury Bond ETF | 100.4 | 100.4 | 100.4 | 23,907,833 | -0.3 |  | 0.32 |  |
SGVT | Schwab Government Money Market ETF | 100.2 | 100.1 | 100.1 | 55,421 | -0.1 |  | 0.12 |  |
SH | Short S&P500 -1X ETF | 39.83 | 39.63 | 39.71 | 4,828,508 | 0.03 |  | 0.08 |  |
SHAG | Wisdomtree Yield Enhd U.S. Short-Term | 47.83 | 47.80 | 47.81 | 1,286 | -0.06 |  | 0.12 |  |
SHDG | Soundwatch Hedged Equity ETF | 29.82 | 29.82 | 29.82 | 5 | 0.09 |  | 0.30 |  |
SHE | SSGA Gender Diversity ETF SPDR | 125.1 | 124.8 | 125.1 | 2,403 | 0.3 |  | 0.20 |  |
SHEH | Shell Plc Adrhedged | 50.19 | 49.70 | 50.04 | 7,592 | 0.54 |  | 1.09 |  |
SHLD | GX Defense Tech ETF | 59.57 | 58.48 | 58.88 | 1,487,094 | -1.37 |  | 2.27 |  |
SHM | Short-Term Muni Bond ETF SPDR | 47.78 | 47.71 | 47.76 | 166,042 | -0.07 |  | 0.15 |  |
SHNY | Microsectors Gold 3X Leveraged ETN | 73.23 | 72.09 | 72.20 | 79,437 | 1.81 |  | 2.57 |  |
SHPP | Pacer Industrials and Logistics ETF | 28.32 | 28.32 | 28.32 | 4 | 0.25 |  | 0.87 |  |
SHRT | Gotham Short Strategies ETF | 8.000 | 7.960 | 7.980 | 2,178 | -0.030 |  | 0.38 |  |
SHUS | Stratified Largecap Hedged ETF | 44.47 | 44.47 | 44.47 | 0 | 0.47 |  | 1.07 |  |
SHYD | Vaneck Short High Yield Muni ETF | 22.62 | 22.49 | 22.49 | 40,554 | -0.10 |  | 0.44 |  |
SHYG | 0-5 Year High Yield Corp Bond Ishares | 42.87 | 42.82 | 42.86 | 3,180,294 | -0.28 |  | 0.65 |  |
SHYL | Xt Short-Duration High Yield Bond ETF | 45.10 | 44.98 | 45.06 | 154,699 | -0.26 |  | 0.58 |  |
SHYM | Blackrock High Yield Muni Income Bond | 22.24 | 22.22 | 22.22 | 193,837 | -0.09 |  | 0.40 |  |
SIF | Sifco Industries | 3.870 | 3.650 | 3.800 | 9,688 | 0.070 |  | 1.88 |  |
SIFI | Harbor Scientific Alpha Income ETF | 43.87 | 43.87 | 43.87 | 19 | -0.27 |  | 0.61 |  |
SIHY | Harbor Scientific Alpha High-Yield ETF | 45.83 | 45.68 | 45.74 | 8,977 | -0.35 |  | 0.76 |  |
SIJ | Ultrashort Industrials -2X ETF | 12.69 | 12.54 | 12.56 | 858 | -0.06 |  | 0.48 |  |
SIL | GX Silver Miners ETF | 49.08 | 48.12 | 48.27 | 1,449,765 | 0.13 |  | 0.27 |  |
SILJ | ETFMG Prime Junior Silver Miners ETF | 15.13 | 14.81 | 14.88 | 6,962,045 | 0.08 |  | 0.54 |  |
SIM | Grupo Simec S.A. DE C.V. ADR | 29.60 | 28.09 | 28.30 | 2,482 | 1.30 |  | 4.81 |  |
SIMS | SPDR Kensho Intelligent Structures ETF | 36.00 | 35.17 | 35.91 | 614 | 0.49 |  | 1.39 |  |
SIO | Touchstone Strategic Income | 26.14 | 26.10 | 26.10 | 1,465 | -0.03 |  | 0.12 |  |
SIVR | Physical Silver ETF | 34.73 | 34.32 | 34.34 | 851,437 | -0.07 |  | 0.20 |  |
SIXA | 6 Meridian Mega Cap Equity ETF | 48.82 | 48.59 | 48.74 | 9,277 | 0.24 |  | 0.49 |  |
SIXD | Allianzim U.S. Large Cap 6 Month | 27.71 | 27.34 | 27.44 | 5,958 | 0.01 |  | 0.02 |  |
SIXF | Aim U.S. Large Cap 6 Month Buffer10 | 29.63 | 29.58 | 29.63 | 830 | 0.02 |  | 0.06 |  |
SIXH | 6 Meridian Hedged Eqty Idx Option | 38.64 | 38.28 | 38.51 | 62,451 | 0.07 |  | 0.18 |  |
SIXJ | Aim U.S. Large Cap 6 Month Buffer10 | 32.01 | 31.90 | 31.96 | 93,856 | -0.05 |  | 0.15 |  |
SIXL | 6 Meridian Low Beta Equity Strategy ETF | 37.01 | 36.79 | 36.79 | 4,448 | 0.26 |  | 0.70 |  |
SIXO | Allianzim U.S. Large Cap 6M Buffer10 | 33.15 | 33.09 | 33.12 | 41,902 | 0.02 |  | 0.05 |  |
SIXP | Aim U.S. Large Cap 6 Month Buffer10 | 29.30 | 29.11 | 29.25 | 6,677 | 0.00 |  | 0.02 |  |
SIXS | 6 Meridian Small Cap Equity ETF | 47.38 | 46.57 | 47.21 | 3,488 | 0.51 |  | 1.09 |  |
SIXZ | Allianzim U.S. Large Cap 6 Month | 28.45 | 28.33 | 28.41 | 2,098 | 0.00 |  | 0.01 |  |
SIZE | USA Size Factor Ishares Edge MSCI ETF | 156.0 | 155.8 | 155.8 | 1,279 | 1.3 |  | 0.81 |  |
SJB | Short High Yield -1X ETF | 15.63 | 15.57 | 15.62 | 195,893 | 0.02 |  | 0.10 |  |
SJNK | BBG Short Term High Yield Bond SPDR ETF | 25.34 | 25.30 | 25.33 | 2,057,652 | -0.15 |  | 0.59 |  |
SKF | Ultrashort Financials -2X ETF | 28.32 | 27.69 | 27.76 | 19,551 | -0.29 |  | 1.03 |  |
SLDR | GX Short-Term Treasury Ladder ETF | 50.11 | 50.11 | 50.11 | 41 | -0.18 |  | 0.35 |  |
SLI | Standard Lithium Ltd | 2.040 | 1.920 | 2.030 | 1,632,031 | 0.070 |  | 3.57 |  |
SLN.W | Southland Holdings Inc WT [Slnd.W] | 0.2600 | 0.2000 | 0.2380 | 3,270 | -0.0820 |  | 25.63 |  |
SLND | Southland Holdings Inc | 4.520 | 4.120 | 4.380 | 35,287 | 0.200 |  | 4.78 |  |
SLSR | Solaris Res Inc | 4.750 | 4.510 | 4.750 | 37,346 | 0.170 |  | 3.71 |  |
SLV | Silver Trust Ishares | 33.12 | 32.71 | 32.73 | 13,201,420 | -0.08 |  | 0.24 |  |
SLVP | Ishares Global Silver Miners Fund | 18.24 | 17.83 | 17.87 | 181,656 | 0.06 |  | 0.34 |  |
SLX | Vaneck Steel ETF | 67.38 | 65.83 | 67.18 | 16,942 | 1.02 |  | 1.54 |  |
SLYG | S&P Smallcap Growth ETF SPDR | 90.22 | 88.00 | 89.27 | 128,651 | 0.52 |  | 0.59 |  |
SLYV | S&P Smallcap Value ETF SPDR | 82.83 | 79.52 | 81.80 | 475,671 | 2.04 |  | 2.56 |  |
SMAP | Amplify Small-Mid Cap Equity ETF | 24.58 | 24.58 | 24.58 | 78 | 0.28 |  | 1.16 |  |
SMAX | Ishares Large Cap Max Buffer Sep ETF | 26.06 | 26.02 | 26.04 | 52,917 | 0.00 |  | 0.00 |  |
SMAY | FT U.S. Small Cap Moderate Buffer ETF - | 24.14 | 23.84 | 24.05 | 4,027 | 0.09 |  | 0.36 |  |
SMB | Vaneck Short Muni ETF | 17.25 | 17.22 | 17.23 | 98,927 | -0.03 |  | 0.14 |  |
SMBS | Schwab Mortgage-Backed Securities ETF | 25.37 | 25.30 | 25.33 | 305,113 | -0.14 |  | 0.55 |  |
SMCY | Yieldmax Smci Option Income Strategy ETF | 21.23 | 20.29 | 20.69 | 988,472 | -0.52 |  | 2.45 |  |
SMDD | Ultrapro Short Midcap 400 -3X ETF | 15.79 | 14.70 | 15.00 | 15,060 | -0.55 |  | 3.53 |  |
SMDV | Russell 2000 Dividend Growers ETF | 67.39 | 64.95 | 66.62 | 44,083 | 1.56 |  | 2.40 |  |
SMDX | Intech S&P Small-Mid Cap Diversified | 21.32 | 21.26 | 21.27 | 7,863 | 0.20 |  | 0.94 |  |
SMHB | Etracs 2X Small Cap HI Div ETN | 4.720 | 4.300 | 4.630 | 149,189 | 0.275 |  | 6.31 |  |
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 | 29.44 | 28.87 | 29.27 | 297,526 | 0.42 |  | 1.46 |  |
SMIN | India Smallcap Ishares MSCI ETF | 77.25 | 76.61 | 76.95 | 115,451 | -0.23 |  | 0.30 |  |
SMIZ | Zacks Small/Mid Cap ETF | 34.11 | 33.71 | 33.91 | 59,817 | 0.02 |  | 0.06 |  |
SMLF | USA Multifactor Smallcap Ishares Edge | 69.18 | 67.69 | 68.60 | 344,662 | 0.65 |  | 0.96 |  |
SMLL | Harbor Active Small Cap ETF | 21.70 | 21.63 | 21.63 | 879 | 0.34 |  | 1.61 |  |
SMLV | SSGA US Smallcap Low Vol Index SPDR | 128.4 | 121.5 | 127.3 | 4,850 | 2.2 |  | 1.76 |  |
SMMD | Russell 2500 Ishares ETF | 68.98 | 67.40 | 68.39 | 83,374 | 0.61 |  | 0.90 |  |
SMMU | Short-Term Muni Bond Strgy Pimco ETF | 50.10 | 50.04 | 50.09 | 113,397 | -0.08 |  | 0.16 |  |
SMMV | USA Min Vol Smallcap Ishares Edge MSCI | 42.55 | 41.86 | 42.26 | 23,568 | 0.25 |  | 0.60 |  |
SMN | Ultrashort Basic Materials -2X ETF | 14.09 | 13.53 | 13.59 | 1,823 | -0.88 |  | 6.09 |  |
SMOG | Vaneck Low Carbon Energy ETF | 110.7 | 109.4 | 110.7 | 1,337 | 0.7 |  | 0.67 |  |
SMOT | Vaneck Morningstar Smid Moat ETF | 35.59 | 34.71 | 35.41 | 29,619 | 0.61 |  | 1.75 |  |
SMTH | Alps ETF Trust Alps | 25.90 | 25.83 | 25.89 | 397,468 | 0.04 |  | 0.15 |  |
SNAV | Mohr Sector Navigator ETF | 32.26 | 32.19 | 32.22 | 692 | -0.07 |  | 0.20 |  |
SNOU | T-Rex 2X Long Snow Daily Target ETF | 53.44 | 50.48 | 50.71 | 7,176 | -3.91 |  | 7.16 |  |
SNOV | FT CBOE Vest U.S. Small Cap ETF - Nov | 23.36 | 22.99 | 23.22 | 19,398 | 0.12 |  | 0.52 |  |
SNOY | Yieldmax Snow Option Income Strategy ETF | 17.23 | 16.64 | 16.76 | 194,877 | -0.49 |  | 2.84 |  |
SNPD | Dbx S&P ESG Dividend Aristocrats ETF | 26.75 | 26.69 | 26.69 | 346 | 0.44 |  | 1.69 |  |
SNPE | Xt S&P 500 ESG ETF | 55.40 | 55.11 | 55.31 | 352,738 | 0.01 |  | 0.02 |  |
SNPG | Dbx S&P 500 Growth ESG ETF | 47.55 | 47.48 | 47.48 | 225 | -0.30 |  | 0.63 |  |
SNPV | Dbx S&P ESG Value ETF | 33.13 | 33.13 | 33.13 | 6 | 0.31 |  | 0.93 |  |
SNTH | Tidal Trust III Mrp Synthequity ETF | 27.71 | 27.54 | 27.66 | 55,405 | 0.01 |  | 0.04 |  |
SOAR | Volato Group Inc | 1.290 | 1.180 | 1.210 | 324,214 | -0.080 |  | 6.20 |  |
SOFR | Amplify Samsung SOFR ETF | 100.2 | 100.2 | 100.2 | 2,273 | 0.0 |  | 0.01 |  |
SOLR | Smartetfs Sustainable Energy II ETF | 27.86 | 27.59 | 27.86 | 6,508 | 0.24 |  | 0.88 |  |
SOVF | Sovereign's Capital Flourish Fund | 30.66 | 30.19 | 30.52 | 10,338 | 0.36 |  | 1.19 |  |
SOXL | Semiconductor Bull 3X ETF Direxion | 25.17 | 23.58 | 24.71 | 106,363,150 | -0.40 |  | 1.59 |  |
SOXS | Semiconductor Bear -3X ETF Direxion | 8.370 | 7.860 | 8.000 | 222,748,155 | 0.110 |  | 1.39 |  |
SOXY | Yieldmax Target 12 Semiconductor Option | 52.43 | 51.74 | 52.12 | 2,871 | -0.43 |  | 0.82 |  |
SOYB | Teucrium Soybean | 21.84 | 21.53 | 21.79 | 13,182 | 0.01 |  | 0.05 |  |
SPAB | SPDR Aggregate Bond Portfolio ETF | 25.53 | 25.45 | 25.50 | 2,923,025 | -0.10 |  | 0.39 |  |
SPBO | Issuer Scd Corp Bond SPDR | 29.13 | 29.05 | 29.12 | 693,975 | -0.10 |  | 0.34 |  |
SPBU | Allianzim Buffer15 Uncapped Allocation | 26.03 | 25.91 | 25.98 | 57,242 | -0.03 |  | 0.10 |  |
SPBW | Allianzim Buffer20 Allocation ETF | 26.03 | 25.93 | 25.99 | 37,525 | -0.01 |  | 0.03 |  |
SPBX | Allianzim 6 Month Buffer10 Allocation | 25.88 | 25.84 | 25.86 | 13,515 | -0.02 |  | 0.07 |  |
SPCZ | Rivernorth Enhanced Pre-Merger Spac ETF | 27.57 | 27.25 | 27.57 | 1,290 | 0.53 |  | 1.95 |  |
SPD | Simplify US Equity Plus Downside | 37.94 | 37.67 | 37.67 | 8,402 | -0.35 |  | 0.91 |  |
SPDG | SPDR Portfolio S&P Sector Neutral | 39.46 | 39.25 | 39.35 | 1,041 | 0.52 |  | 1.34 |  |
SPDN | S&P 500 Bear -1X ETF Direxion | 10.34 | 10.29 | 10.31 | 8,233,547 | 0.01 |  | 0.10 |  |
SPDV | Aam S&P 500 High Dividend Value ETF | 33.15 | 32.42 | 32.95 | 4,232 | 0.51 |  | 1.58 |  |
SPDW | SPDR World Ex-US Portfolio ETF | 40.49 | 40.33 | 40.44 | 4,175,839 | -0.05 |  | 0.12 |  |
SPEM | SPDR Emerging Markets Portfolio ETF | 42.88 | 42.72 | 42.85 | 1,783,944 | 0.11 |  | 0.26 |  |
SPEU | Stoxx Europe 50 SPDR | 48.47 | 48.22 | 48.47 | 116,789 | 0.01 |  | 0.02 |  |
SPFF | GX Superincome Preferred ETF | 8.980 | 8.900 | 8.976 | 50,649 | 0.006 |  | 0.07 |  |
SPGM | SPDR Portfolio MSCI Global Stock Market | 69.19 | 68.85 | 69.07 | 60,948 | 0.07 |  | 0.10 |  |
SPGP | Invesco S&P 500 Garp ETF | 109.1 | 107.4 | 108.7 | 124,617 | 1.0 |  | 0.96 |  |
SPHB | S&P 500 High Beta Invesco ETF | 98.07 | 96.46 | 97.65 | 188,422 | 0.12 |  | 0.12 |  |
SPHD | S&P 500 High Dividend Low Vol Invesco | 48.61 | 47.56 | 48.31 | 785,921 | 0.75 |  | 1.58 |  |
SPHQ | S&P 500 Quality Invesco ETF | 71.84 | 71.22 | 71.70 | 1,116,862 | 0.44 |  | 0.62 |  |
SPHY | SPDR Portfolio High Yield Bond ETF | 23.71 | 23.61 | 23.62 | 5,185,762 | -0.18 |  | 0.76 |  |
SPIB | SPDR Intermediate Term Corporate Bond | 33.47 | 33.40 | 33.44 | 6,603,495 | -0.14 |  | 0.42 |  |
SPIN | SSGA US Equity Premium Income ETF | 29.53 | 29.49 | 29.49 | 8,945 | -0.25 |  | 0.83 |  |
SPIP | TIPS Barclays ETF SPDR | 26.12 | 25.92 | 25.95 | 125,306 | -0.11 |  | 0.42 |  |
SPLB | SPDR Long Term Corporate Bond Portfolio | 22.56 | 22.44 | 22.54 | 2,950,619 | -0.03 |  | 0.13 |  |
SPLG | SPDR Portfolio S&P 500 ETF | 72.79 | 72.40 | 72.65 | 15,599,955 | -0.04 |  | 0.06 |  |
SPLV | S&P 500 Low Vol Invesco ETF | 73.63 | 72.72 | 73.34 | 2,550,360 | 0.52 |  | 0.71 |  |
SPMB | Mortgage Backed Bond ETF SPDR | 22.05 | 21.98 | 22.01 | 1,355,330 | -0.09 |  | 0.41 |  |
SPMD | SPDR Mid Cap Portfolio ETF | 55.42 | 54.12 | 55.04 | 1,827,026 | 0.66 |  | 1.21 |  |
SPMO | S&P 500 Momentum Invesco ETF | 111.9 | 110.2 | 110.7 | 2,174,550 | -1.7 |  | 1.54 |  |
SPMV | S&P 500 Minimum Variance Invesco ETF | 48.48 | 48.48 | 48.48 | 6 | 0.15 |  | 0.31 |  |
SPPP | Sprott Physical Platinum and Palladium | 11.85 | 11.61 | 11.80 | 574,704 | 0.07 |  | 0.60 |  |
SPRE | SPDR S&P Global REIT Sharia ETF | 19.38 | 19.05 | 19.26 | 54,204 | 0.08 |  | 0.42 |  |
SPSB | SPDR Short-Term Corporate Bond Portfolio | 30.08 | 30.02 | 30.05 | 9,963,601 | -0.14 |  | 0.46 |  |
SPSK | Tidal SP Funds Dow Jones Global Sukuk | 18.29 | 18.16 | 18.21 | 103,838 | -0.01 |  | 0.04 |  |
SPSM | SPDR Small Cap Portfolio ETF | 43.81 | 42.32 | 43.26 | 2,553,410 | 0.66 |  | 1.55 |  |
SPTB | SPDR Portfolio Treasury ETF | 30.37 | 30.32 | 30.35 | 2,699 | -0.15 |  | 0.49 |  |
SPTE | SP Funds S&P Global Technology ETF | 31.09 | 30.61 | 30.86 | 14,293 | -0.23 |  | 0.73 |  |
SPTI | Interm Term Treasury ETF SPDR | 28.68 | 28.60 | 28.62 | 2,303,512 | -0.15 |  | 0.52 |  |
SPTL | SPDR Long Term Treasury Portfolio ETF | 26.58 | 26.40 | 26.51 | 4,677,426 | -0.07 |  | 0.26 |  |
SPTM | SPDR Total Stock Market Portfolio ETF | 75.09 | 74.67 | 74.93 | 539,245 | 0.04 |  | 0.05 |  |
SPTS | SPDR Short-Term Treasury Portfolio ETF | 29.19 | 29.16 | 29.17 | 1,433,425 | -0.12 |  | 0.41 |  |
SPUC | Simplify US Equity Plus Upside ETF | 44.46 | 44.10 | 44.40 | 2,687 | -0.31 |  | 0.69 |  |
SPUS | SPDR S&P 500 Sharia Industry Exclusions | 44.40 | 44.06 | 44.23 | 399,442 | -0.13 |  | 0.29 |  |
SPUT | Innovator Equity Premium Income Daily | 26.03 | 25.92 | 25.98 | 3,958 | -0.03 |  | 0.10 |  |
SPUU | S&P 500 Bull 2X ETF Direxion | 156.8 | 155.3 | 156.1 | 25,558 | -0.4 |  | 0.27 |  |
SPVM | Invesco S&P 500 Value With Momentum ETF | 60.63 | 59.91 | 60.63 | 1,493 | 0.85 |  | 1.42 |  |
SPVU | S&P 500 Enhanced Value Invesco ETF | 53.03 | 51.86 | 53.03 | 3,652 | 1.01 |  | 1.94 |  |
SPWO | SP Funds S&P World [Ex-Us] ETF | 24.42 | 24.23 | 24.36 | 12,020 | -0.05 |  | 0.20 |  |
SPXE | S&P 500 Ex-Energy ETF | 66.83 | 66.74 | 66.80 | 651 | -0.09 |  | 0.14 |  |
SPXL | S&P 500 Bull 3X ETF Direxion | 174.2 | 171.5 | 173.2 | 2,724,974 | -0.3 |  | 0.17 |  |
SPXN | S&P 500 Ex-Financials ETF | 66.14 | 66.08 | 66.08 | 192 | -0.15 |  | 0.23 |  |
SPXS | S&P 500 Bear -3X ETF Direxion | 4.760 | 4.680 | 4.710 | 49,113,728 | 0.020 |  | 0.43 |  |
SPXT | S&P 500 Ex-Technology ETF | 96.18 | 95.69 | 96.15 | 1,083 | 0.32 |  | 0.33 |  |
SPXU | Ultrapro Short S&P500 -3X ETF | 17.00 | 16.73 | 16.83 | 19,727,512 | 0.03 |  | 0.18 |  |
SPXV | S&P 500 Ex-Health Care ETF | 67.60 | 67.41 | 67.60 | 957 | -0.16 |  | 0.24 |  |
SPY | S&P 500 SPDR | 618.8 | 615.5 | 617.7 | 69,569,194 | -0.2 |  | 0.03 |  |
SPYA | Twin Oak Endure ETF | 26.15 | 25.98 | 25.98 | 14,244 | -0.09 |  | 0.35 |  |
SPYC | Simplify US Equity Plus Convexity | 41.12 | 40.82 | 41.04 | 31,874 | -0.28 |  | 0.68 |  |
SPYD | SPDR S&P 500 High Dividend Portfolio ETF | 43.47 | 42.43 | 43.15 | 1,461,770 | 0.71 |  | 1.67 |  |
SPYG | SPDR S&P 500 Growth Portfolio ETF | 95.02 | 93.91 | 94.33 | 2,923,856 | -0.99 |  | 1.04 |  |
SPYH | Neos S&P 500 Hedged Equity Income ETF | 52.46 | 52.29 | 52.44 | 2,827 | -0.03 |  | 0.05 |  |
SPYI | Neos S&P 500 High Income ETF | 50.37 | 50.17 | 50.31 | 1,552,272 | -0.01 |  | 0.02 |  |
SPYT | DeFiance S&P 500 Target Income ETF | 17.92 | 17.82 | 17.86 | 136,327 | -0.31 |  | 1.71 |  |
SPYU | Max S&P 500 4X Leveraged ETN | 43.47 | 42.54 | 43.09 | 819,886 | -0.12 |  | 0.28 |  |
SPYV | SPDR S&P 500 Value Portfolio ETF | 53.02 | 52.28 | 52.87 | 2,701,709 | 0.53 |  | 1.01 |  |
SPYX | S&P 500 Ex-Fossil Fuel ETF SPDR | 50.88 | 50.61 | 50.79 | 55,960 | -0.14 |  | 0.27 |  |
SQEW | Leadershares Equity Skew ETF | 33.47 | 32.82 | 33.30 | 9,625 | 0.47 |  | 1.42 |  |
SQMX | FT Vest U.S. Equity Quarterly Max Buffer | 31.93 | 31.89 | 31.89 | 3,993 | -0.02 |  | 0.05 |  |
SRHQ | Elevation Series Srh U.S. Quality ETF | 37.78 | 37.78 | 37.78 | 1 | 0.44 |  | 1.18 |  |
SRHR | Srh REIT Covered Call ETF | 54.98 | 54.98 | 54.98 | 38 | 0.45 |  | 0.83 |  |
SRLN | Blackstone Gso Senior Loan SPDR | 41.36 | 41.31 | 41.35 | 5,873,616 | -0.24 |  | 0.58 |  |
SROI | Calamos Antetokounmpo Global Sustainable | 31.95 | 31.82 | 31.90 | 422 | -0.01 |  | 0.02 |  |
SRS | Ultrashort Real Estate -2X ETF | 48.00 | 46.47 | 47.12 | 43,573 | -0.55 |  | 1.15 |  |
SRTY | Ultrapro Short Russell 2000 -3X ETF | 17.50 | 16.01 | 16.61 | 3,449,505 | -0.50 |  | 2.92 |  |
SRVR | Pacer Benchmark & Infrastructure Real | 32.37 | 32.20 | 32.31 | 36,948 | 0.00 |  | 0.01 |  |
SRXH | Srx Health Solutions Inc | 0.6900 | 0.5800 | 0.6900 | 726,880 | 0.0921 |  | 15.35 |  |
SSFI | Day Hagan Smart Sector Fixed Income ETF | 21.37 | 21.33 | 21.37 | 195,864 | -0.01 |  | 0.02 |  |
SSG | Ultrashort Semiconductors -2X ETF | 13.94 | 13.20 | 13.61 | 119,870 | 0.56 |  | 4.29 |  |
SSO | Ultra S&P500 2X ETF | 98.00 | 96.95 | 97.59 | 2,421,174 | -0.13 |  | 0.13 |  |
SSPX | Janus U.S. Sustainable Equity ETF | 29.91 | 29.91 | 29.91 | 3 | -0.13 |  | 0.43 |  |
SSPY | Syntax Stratified Largecap ETF | 83.32 | 82.43 | 83.20 | 10,129 | 0.89 |  | 1.08 |  |
SSUS | Day Hagan Research Smart Sector ETF | 45.02 | 44.81 | 44.92 | 46,625 | -0.05 |  | 0.11 |  |
SSXU | Smart Sector International ETF | 31.83 | 31.77 | 31.79 | 129,590 | 0.01 |  | 0.04 |  |
SSY | Sunlink Health Systems | 0.9499 | 0.8725 | 0.9025 | 24,820 | 0.0225 |  | 2.56 |  |
STAX | Macquarie Tax-Free USA Short Term ETF | 25.32 | 25.29 | 25.32 | 1,058 | 0.01 |  | 0.04 |  |
STBF | Performance Trust Short Term Bond ETF | 25.35 | 25.35 | 25.35 | 1,595 | 0.00 |  | 0.00 |  |
STCE | Schwab Crypto Thematic ETF | 51.00 | 49.19 | 50.00 | 69,257 | -0.05 |  | 0.10 |  |
STHH | Stmicroelectronics NV Adrhedged | 58.96 | 58.80 | 58.80 | 112 | -0.72 |  | 1.21 |  |
STIP | 0-5 Year TIPS Bond Ishares ETF | 102.5 | 102.4 | 102.5 | 815,482 | -0.5 |  | 0.45 |  |
STOT | SPDR Doubleline Short-Duration TR | 47.17 | 47.11 | 47.15 | 28,945 | -0.20 |  | 0.42 |  |
STOX | Horizon Core Equity ETF | 25.41 | 25.40 | 25.40 | 2,900 | -0.30 |  | 1.17 |  |
STPZ | 1-5 Year US TIPS Index Pimoc ETF | 53.64 | 53.57 | 53.58 | 19,555 | -0.22 |  | 0.42 |  |
STRW | Strawberry Fields REIT Inc | 10.71 | 10.28 | 10.36 | 29,950 | -0.18 |  | 1.71 |  |
STXS | Stereotaxis Inc | 2.180 | 2.080 | 2.130 | 484,302 | 0.010 |  | 0.47 |  |
SUB | Short-Term Natl Muni Bond Ishares ETF | 106.2 | 106.1 | 106.2 | 509,417 | -0.2 |  | 0.16 |  |
SUPL | Proshares Supply Chain Logistics ETF | 38.57 | 38.57 | 38.57 | 13 | 0.61 |  | 1.60 |  |
SURE | Advisorshares Doubleline Value Equity | 119.3 | 118.9 | 118.9 | 182 | 1.5 |  | 1.24 |  |
SURI | Simplify Propel Opportunities ETF | 15.30 | 14.77 | 15.16 | 4,461 | -0.34 |  | 2.19 |  |
SUSA | USA ESG Select Ishares MSCI ETF | 126.9 | 126.3 | 126.7 | 29,989 | -0.1 |  | 0.06 |  |
SVAL | Ishares US Small Cap Value Factor ETF | 32.13 | 30.92 | 31.80 | 6,679 | 0.75 |  | 2.40 |  |
SVIX | vs TR Short VIX -1X Futures ETF | 15.69 | 15.41 | 15.54 | 2,567,703 | 0.03 |  | 0.19 |  |
SVM | Silvercorp Metals Inc | 4.660 | 4.330 | 4.490 | 6,371,514 | 0.270 |  | 6.40 |  |
SVOL | Simplify Volatility Premium ETF | 18.36 | 18.05 | 18.26 | 437,871 | -0.13 |  | 0.71 |  |
SVT | Servotronics Inc | 47.48 | 46.92 | 46.94 | 55,283 | -0.05 |  | 0.11 |  |
SVXY | Short VIX Short-Term -1X Futures ETF | 42.81 | 42.41 | 42.59 | 964,933 | -0.01 |  | 0.02 |  |
SWAN | Blackswan Growth & Treasury Core Amplify | 30.59 | 30.38 | 30.38 | 55,908 | -0.27 |  | 0.88 |  |
SXQG | 6 Meridian Quality Growth ETF | 32.43 | 32.35 | 32.38 | 2,750 | -0.05 |  | 0.14 |  |
SYFI | Ab Short Duration High Yield ETF | 35.76 | 35.73 | 35.75 | 97,561 | -0.20 |  | 0.56 |  |
SYLD | Cambria Shareholder Yield ETF | 67.33 | 64.81 | 66.71 | 96,040 | 1.68 |  | 2.58 |  |
SYNB | Putnam Biorevolution ETF | 28.71 | 28.25 | 28.71 | 2,145 | 0.38 |  | 1.34 |  |
SYNX | Silynxcom Ltd | 1.690 | 1.560 | 1.630 | 41,762 | -0.090 |  | 5.23 |  |
SZK | Ultrashort Consumer Goods -2X ETF | 11.67 | 11.41 | 11.54 | 2,105 | -0.26 |  | 2.17 |  |
SZNE | Pacer Cfra-Stovall EW Seasonal Rotation | 35.11 | 34.56 | 35.04 | 7,609 | 0.57 |  | 1.66 |  |