Code | Name | High | Low | Close | Volume | Change | |
TACK | Capitol Fairlead Tactical Sector ETF | 28.35 | 28.11 | 28.23 | 24,528 | -0.14 |  | 0.49 |  |
TAFI | Ab Tax-Aware Short-Duration Municipal | 25.10 | 25.07 | 25.07 | 653,647 | -0.02 |  | 0.08 |  |
TAFL | Ab Tax-Aware Long Municipal ETF | 24.24 | 24.22 | 24.22 | 186 | -0.04 |  | 0.16 |  |
TAFM | Ab Tax-Aware Intermediate Municipal ETF | 24.84 | 24.78 | 24.81 | 59,530 | 0.03 |  | 0.10 |  |
TAGG | T. Rowe Price Qm U.S. Bond ETF | 42.39 | 42.30 | 42.39 | 21,217 | -0.04 |  | 0.09 |  |
TAGS | Teucrium Agricultural | 24.04 | 24.04 | 24.04 | 165 | -0.16 |  | 0.64 |  |
TAIL | Cambria Tail Risk ETF | 11.86 | 11.81 | 11.84 | 63,057 | -0.04 |  | 0.34 |  |
TAN | Solar Invesco ETF | 38.52 | 37.82 | 38.08 | 853,881 | -0.47 |  | 1.22 |  |
TAPR | Innovator Equity Defined Protection ETF | 25.11 | 25.04 | 25.04 | 3,058 | 0.00 |  | 0.00 |  |
TAXF | American Century Diversified Muni Bond | 48.80 | 48.61 | 48.76 | 59,579 | -0.06 |  | 0.12 |  |
TAXM | Ir+M Tax-Aware ETF For Massachusetts | 49.04 | 48.96 | 49.00 | 1,328 | -0.05 |  | 0.10 |  |
TAXX | Bondbloxx Ir+M Tax-Aware Short Duration | 50.64 | 50.62 | 50.63 | 7,891 | 0.02 |  | 0.03 |  |
TBF | Short 20+ Year Treasury -1X ETF | 24.90 | 24.73 | 24.73 | 71,594 | 0.04 |  | 0.16 |  |
TBFC | The Brinsmere Fund Conservative ETF | 26.92 | 26.92 | 26.92 | 150 | 0.01 |  | 0.04 |  |
TBFG | The Brinsmere Fund Growth ETF | 27.93 | 27.93 | 27.93 | 50 | 0.06 |  | 0.21 |  |
TBG | Tbg Dividend Focus ETF | 32.88 | 32.59 | 32.83 | 20,956 | 0.15 |  | 0.47 |  |
TBJL | Innovator 20 Year Treasury Bond 9 Buffer | 19.48 | 19.39 | 19.48 | 1,811 | -0.01 |  | 0.04 |  |
TBLL | Invesco Short Term Treasury ETF | 105.6 | 105.6 | 105.6 | 141,569 | 0.0 |  | 0.01 |  |
TBLU | Tortoise Global Water ESG Fund | 53.18 | 53.12 | 53.12 | 965 | 0.14 |  | 0.27 |  |
TBT | Ultrashort Lehman 20 Year Treasury -2X | 37.21 | 36.67 | 36.67 | 514,626 | 0.06 |  | 0.16 |  |
TBUX | T. Rowe Price Ultra-Short-Term Bond ETF | 49.77 | 49.74 | 49.76 | 157,649 | -0.02 |  | 0.03 |  |
TBX | Short 7 10 Year Treasury -1X ETF | 28.59 | 28.54 | 28.54 | 1,055 | 0.05 |  | 0.18 |  |
TCAF | T. Rowe Capital Appreciation Equity ETF | 35.46 | 35.31 | 35.41 | 848,524 | 0.02 |  | 0.06 |  |
TCAL | T. Rowe Price Capital Appreciation | 24.76 | 24.52 | 24.72 | 56,656 | 0.01 |  | 0.06 |  |
TCHP | T. Rowe Blue Chip Growth ETF | 45.47 | 45.11 | 45.16 | 93,409 | -0.20 |  | 0.44 |  |
TCPB | Thrivent Core Plus Bond ETF | 50.56 | 50.36 | 50.49 | 4,882 | 0.04 |  | 0.08 |  |
TDEC | FT Vest Emerging Markets Buffer ETF | 22.11 | 22.11 | 22.11 | 50 | 0.09 |  | 0.41 |  |
TDTF | Iboxx 5Yr Target Dur TIPS ETF Flexshares | 23.91 | 23.89 | 23.90 | 149,082 | -0.03 |  | 0.13 |  |
TDTT | Iboxx 3Yr Target Dur TIPS ETF Flexshares | 24.11 | 24.09 | 24.10 | 184,147 | 0.00 |  | 0.00 |  |
TDV | S&P Technology Dividend Aristocrats ETF | 85.24 | 84.63 | 84.91 | 4,430 | 0.74 |  | 0.87 |  |
TDVG | T. Rowe Price Dividend Growth ETF | 42.54 | 42.40 | 42.43 | 58,008 | -0.07 |  | 0.16 |  |
TDVI | FT Technology Dividend Target ETF | 27.36 | 27.18 | 27.27 | 42,876 | 0.13 |  | 0.48 |  |
TEC | Harbor Transformative Technologies ETF | 25.08 | 25.04 | 25.04 | 121 | -0.01 |  | 0.03 |  |
TECB | Ishares U.S. Tech Breakthrough | 57.66 | 57.54 | 57.66 | 12,391 | 0.16 |  | 0.28 |  |
TECL | Technology Bull 3X ETF Direxion | 97.15 | 95.44 | 96.54 | 1,018,847 | 1.43 |  | 1.50 |  |
TECS | Technology Bear -3X ETF Direxion | 26.11 | 25.63 | 25.82 | 638,956 | -0.41 |  | 1.56 |  |
TEK | Ishares Technology Opportunities Active | 28.18 | 28.01 | 28.05 | 3,079 | 0.01 |  | 0.03 |  |
TEMP | JPM Climate Change S | 49.22 | 49.04 | 49.22 | 416 | 0.23 |  | 0.47 |  |
TEMT | Qbts Daily ETF Tradr 2X Long Tem Daily | 19.33 | 18.21 | 18.57 | 886,786 | 0.33 |  | 1.81 |  |
TEMX | Touchstone Sands E.M. Ex-China Growth | 27.78 | 27.78 | 27.78 | 0 | 0.02 |  | 0.07 |  |
TEQI | T. Rowe Equity Income ETF | 42.91 | 42.63 | 42.83 | 7,518 | 0.10 |  | 0.23 |  |
TESL | Simplify Volt Tsla Revolution ETF | 24.20 | 22.12 | 22.12 | 14,604 | -0.10 |  | 0.46 |  |
TFI | Muni Bond ETF SPDR | 44.71 | 44.51 | 44.54 | 553,670 | -0.05 |  | 0.11 |  |
TFJL | Innovator 20 Year Treasury Bond 5 Floor | 19.73 | 19.70 | 19.70 | 80 | -0.03 |  | 0.17 |  |
TFLO | Treasury Floating Rate Bond Ishares ETF | 50.51 | 50.50 | 50.51 | 1,605,462 | 0.00 |  | 0.00 |  |
TFLR | T. Rowe Floating Rate ETF | 51.58 | 51.49 | 51.52 | 57,887 | -0.02 |  | 0.04 |  |
TFPN | Blueprint Chesapeake Multi-Asset Trend | 23.24 | 22.94 | 22.97 | 5,145 | 0.06 |  | 0.26 |  |
TGB | Taseko Mines Ltd | 3.670 | 3.160 | 3.430 | 25,513,294 | 0.140 |  | 4.26 |  |
TGE.W | The Generation Essentials Group WT | 0.3500 | 0.3500 | 0.3500 | 9,927 | 0.0013 |  | 0.37 |  |
TGEN | Tecogen Inc | 8.980 | 7.950 | 8.430 | 460,649 | 0.480 |  | 6.04 |  |
TGLB | T. Rowe Global Equity ETF | 25.66 | 25.59 | 25.66 | 689 | 0.04 |  | 0.14 |  |
TGLR | Laffer Tengler Equity Income ETF | 32.78 | 32.69 | 32.69 | 1,627 | -0.01 |  | 0.02 |  |
TGRT | T. Rowe Growth ETF | 40.44 | 40.20 | 40.22 | 17,430 | -0.17 |  | 0.42 |  |
TGRW | T. Rowe Growth Stock ETF | 42.15 | 41.84 | 41.86 | 6,002 | -0.10 |  | 0.24 |  |
THD | Thailand Ishares MSCI ETF | 51.41 | 51.18 | 51.37 | 28,929 | -0.22 |  | 0.43 |  |
THEQ | T. Rowe Price Hedged Equity ETF | 26.36 | 26.32 | 26.32 | 0 | -0.04 |  | 0.15 |  |
THM | International Tower Hill Mines Ltd | 0.9831 | 0.9200 | 0.9400 | 297,558 | -0.0449 |  | 4.56 |  |
THNQ | Robo Global Artificial Intelligence ETF | 55.02 | 54.50 | 54.76 | 22,949 | 0.27 |  | 0.50 |  |
THNR | Amplify Weight Loss Drug & Treatment ETF | 23.00 | 22.86 | 22.88 | 564 | 0.13 |  | 0.57 |  |
THRO | Ishares U.S. Thematic Rotation Active | 35.72 | 35.54 | 35.59 | 889,391 | -0.09 |  | 0.25 |  |
THTA | Tidal Sofi Enhanced Yield ETF | 15.06 | 15.00 | 15.03 | 44,321 | -0.02 |  | 0.12 |  |
THY | Agility Shares Dynamic Tactical Income | 22.36 | 22.36 | 22.36 | 1,187 | -0.05 |  | 0.22 |  |
THYF | T. Rowe Price U.S. High Yield ETF | 52.17 | 52.03 | 52.14 | 8,238 | -0.03 |  | 0.06 |  |
TIER | T. Rowe International Equity Research | 25.42 | 25.42 | 25.42 | 213 | 0.14 |  | 0.53 |  |
TILL | Teucrium Agricultural Strategy No K-1 | 18.26 | 18.17 | 18.20 | 18,333 | -0.12 |  | 0.66 |  |
TILT | Mstar US Mkt Factors Tilt ETF Flexshares | 227.1 | 226.0 | 226.2 | 21,963 | 0.2 |  | 0.08 |  |
TIME | Clockwise Core Equity & Innovation ETF | 25.50 | 25.25 | 25.30 | 4,734 | -0.16 |  | 0.64 |  |
TINT | Proshares Smart Materials ETF | 31.04 | 31.04 | 31.04 | 1 | 0.47 |  | 1.53 |  |
TINY | Proshares Nanotechnology ETF | 45.34 | 45.34 | 45.34 | 196 | 0.61 |  | 1.36 |  |
TIP | TIPS Bond Ishares ETF | 109.2 | 109.0 | 109.1 | 1,577,187 | -0.1 |  | 0.08 |  |
TIPX | BBG 1-10 Year TIPS SPDR ETF | 19.02 | 19.00 | 19.01 | 157,555 | -0.01 |  | 0.05 |  |
TIPZ | Broad U.S. TIPS Index Pimco ETF | 52.75 | 52.69 | 52.75 | 3,695 | -0.06 |  | 0.11 |  |
TJAN | Innovator Equity Defined Protection ETF | 26.36 | 26.32 | 26.35 | 2,228 | 0.00 |  | 0.00 |  |
TJUL | Innovator Equity Defined Protect ETF 2Yr | 28.66 | 28.62 | 28.65 | 27,800 | 0.03 |  | 0.10 |  |
TJUN | FT Vest Emerging Markets Buffer ETF June | 20.56 | 20.50 | 20.55 | 4,936 | 0.07 |  | 0.34 |  |
TLCI | Touchstone International Equity ETF | 26.62 | 26.62 | 26.62 | 374,000 | 0.11 |  | 0.42 |  |
TLH | 10-20 Year Treas Bond Ishares ETF | 99.41 | 98.95 | 99.41 | 1,288,968 | -0.13 |  | 0.13 |  |
TLTD | Flexshares Dev Mkt Ex-US Factor Tilt | 83.81 | 83.35 | 83.71 | 22,097 | 0.67 |  | 0.80 |  |
TLTE | Flexshares EM Factor Tilt Index Fund | 59.06 | 58.88 | 58.97 | 1,959 | 0.31 |  | 0.53 |  |
TLTI | Neos Enhanced Income 20+ Year Treasury | 45.62 | 45.32 | 45.62 | 2,754 | -0.08 |  | 0.18 |  |
TLTP | Amplify U.S. Treasury Target High Income | 22.43 | 22.25 | 22.43 | 9,970 | 0.00 |  | 0.02 |  |
TLTW | Ishares 20+ Year T-Bond Buywrite | 22.61 | 22.47 | 22.61 | 976,605 | -0.02 |  | 0.09 |  |
TMAR | FT Vest Emerging Markets Buffer ETF | 21.04 | 20.99 | 21.04 | 0 | 0.05 |  | 0.23 |  |
TMAT | Main Thematic Innovation ETF | 23.87 | 23.64 | 23.69 | 16,092 | -0.02 |  | 0.07 |  |
TMDE | | 1.240 | 1.110 | 1.200 | 222,273 | 0.070 |  | 6.19 |  |
TMDV | Russell US Dividend Growers ETF | 47.68 | 47.43 | 47.67 | 749 | 0.17 |  | 0.35 |  |
TMF | 20-Yr Treasury Bull 3X ETF Direxion | 36.66 | 35.92 | 36.66 | 8,470,016 | -0.14 |  | 0.38 |  |
TMFC | Motley Fool 100 Index ETF | 64.56 | 64.14 | 64.19 | 131,185 | -0.21 |  | 0.33 |  |
TMFE | Motley Fool Capital Efficiency 100 Index | 28.24 | 28.07 | 28.10 | 25,632 | -0.08 |  | 0.28 |  |
TMFG | Motley Fool Global Opportunities ETF | 30.34 | 30.26 | 30.32 | 7,750 | 0.08 |  | 0.27 |  |
TMFM | Motley Fool Midcap Growth ETF | 26.89 | 26.81 | 26.86 | 4,223 | 0.02 |  | 0.07 |  |
TMFS | Motley Fool Smallcap Growth ETF | 36.07 | 35.76 | 36.03 | 3,841 | 0.34 |  | 0.96 |  |
TMFX | Motley Fool Next Index ETF | 20.93 | 20.65 | 20.67 | 4,879 | 0.04 |  | 0.19 |  |
TMH | Toyota Motor Corporation Adrhedged | 46.29 | 46.00 | 46.29 | 115 | 0.75 |  | 1.65 |  |
TMP | Tompkinstrustco | 67.50 | 66.36 | 66.69 | 47,753 | 0.42 |  | 0.63 |  |
TMQ | Trilogy Metals Inc | 1.600 | 1.340 | 1.560 | 1,774,589 | 0.220 |  | 16.42 |  |
TMSL | T. Rowe Small-Mid Cap ETF | 33.40 | 33.19 | 33.31 | 54,869 | 0.12 |  | 0.36 |  |
TMV | 20-Yr Treasury Bear -3X ETF Direxion | 40.26 | 39.51 | 39.51 | 849,311 | 0.22 |  | 0.56 |  |
TNA | Small Cap Bull 3X ETF Direxion | 36.49 | 35.56 | 36.01 | 12,596,766 | 0.71 |  | 2.01 |  |
TOAK | Twin Oak Short Horizon Absolute Return | 27.83 | 27.83 | 27.83 | 51 | 0.01 |  | 0.02 |  |
TOGA | Managed Portfolio Series Tremblant | 34.83 | 34.55 | 34.65 | 6,046 | -0.07 |  | 0.21 |  |
TOK | Kokusai Ishares MSCI ETF | 126.4 | 126.2 | 126.3 | 1,593 | 0.2 |  | 0.14 |  |
TOKE | Cambria Cannabis ETF | 4.720 | 4.580 | 4.700 | 8,166 | 0.125 |  | 2.73 |  |
TOLL | Tema Monopolies and Oligopolies ETF | 34.22 | 34.02 | 34.13 | 1,506 | -0.06 |  | 0.17 |  |
TOLZ | DJ Brookfield Global Infrastructure ETF | 52.87 | 52.41 | 52.75 | 13,299 | -0.04 |  | 0.08 |  |
TOON | Kartoon Studios Inc | 0.7659 | 0.7210 | 0.7210 | 196,885 | -0.0390 |  | 5.13 |  |
TOPC | Ishares S&P 500 3% Capped ETF | 28.60 | 28.54 | 28.56 | 2,359 | -0.01 |  | 0.05 |  |
TOPP | Toppoint Holdings Inc | 1.800 | 1.710 | 1.730 | 5,905 | -0.030 |  | 1.70 |  |
TOPS | Top Ships Inc | 5.940 | 5.740 | 5.900 | 16,507 | 0.010 |  | 0.17 |  |
TOPT | Ishares Top 20 U.S. Stocks ETF | 27.36 | 27.21 | 27.26 | 109,158 | -0.05 |  | 0.18 |  |
TOTL | SPDR Doubleline Total Return Tactical | 39.67 | 39.62 | 39.67 | 174,490 | 0.00 |  | 0.00 |  |
TOTR | T. Rowe Total Return ETF | 40.25 | 40.24 | 40.25 | 933 | -0.03 |  | 0.07 |  |
TOUS | T. Rowe International Equity ETF | 32.35 | 32.15 | 32.32 | 132,278 | 0.20 |  | 0.62 |  |
TOV | Jlens 500 Jewish Advocacy U.S. ETF | 26.17 | 26.11 | 26.13 | 12,620 | 0.00 |  | 0.00 |  |
TOVX | Theriva Biologics Inc | 0.4700 | 0.4300 | 0.4600 | 524,086 | 0.0339 |  | 7.88 |  |
TPET | Trio Petroleum Corp | 1.330 | 1.260 | 1.290 | 303,310 | -0.030 |  | 2.27 |  |
TPHD | Timothy Plan High Dividend Stock ETF | 38.59 | 38.22 | 38.52 | 15,628 | 0.23 |  | 0.59 |  |
TPHE | Timothy Plan High Dividend Stock | 25.64 | 25.39 | 25.62 | 1,411 | 0.18 |  | 0.72 |  |
TPIF | Timothy Plan International ETF | 32.33 | 32.13 | 32.30 | 20,176 | 0.22 |  | 0.68 |  |
TPLC | Timothy Plan US Large Cap Core ETF | 45.51 | 45.30 | 45.43 | 7,830 | 0.15 |  | 0.33 |  |
TPLE | Timothy Plan US Large/Mid Cap Core | 27.04 | 27.02 | 27.03 | 636 | 0.07 |  | 0.24 |  |
TPMN | Timothy Plan Market Neutral ETF | 24.42 | 24.42 | 24.42 | 265 | 0.15 |  | 0.61 |  |
TPOR | Transportation Bull 3X ETF Direxion | 28.39 | 27.49 | 28.17 | 21,584 | 0.83 |  | 3.04 |  |
TPSC | Timothy Plan US Small Cap Core ETF | 39.94 | 39.56 | 39.79 | 11,294 | 0.32 |  | 0.81 |  |
TRFK | Pacer Data and Digital Revolution ETF | 59.51 | 59.17 | 59.33 | 15,195 | 0.31 |  | 0.53 |  |
TRFM | Aam Transformers ETF | 43.40 | 43.10 | 43.28 | 6,637 | 0.14 |  | 0.32 |  |
TRIO | Mc Trio Equity Buffered ETF | 62.75 | 62.75 | 62.75 | 0 | 0.11 |  | 0.18 |  |
TRND | Pacer Trendpilot Fund of Funds ETF | 31.93 | 31.88 | 31.92 | 7,896 | 0.07 |  | 0.22 |  |
TRPA | Hartford AAA Clo ETF | 39.14 | 38.94 | 38.97 | 17,809 | 0.15 |  | 0.39 |  |
TRSY | Xt US 0-1 Year Treasury ETF | 30.08 | 30.06 | 30.08 | 2,515 | 0.01 |  | 0.02 |  |
TRT | Trio-Tech International | 5.470 | 5.220 | 5.220 | 4,127 | 0.010 |  | 0.19 |  |
TRTY | Cambria Trinity ETF | 26.34 | 26.27 | 26.32 | 3,834 | 0.00 |  | 0.01 |  |
TRX | Trx Gold Corp | 0.3474 | 0.3325 | 0.3330 | 297,341 | -0.0091 |  | 2.66 |  |
TSEC | Touchstone Securitized Income ETF | 26.13 | 26.10 | 26.10 | 1,494 | -0.03 |  | 0.13 |  |
TSEP | FT Vest Emerging Market Buffer ETF Sept | 21.89 | 21.89 | 21.89 | 0 | 0.08 |  | 0.34 |  |
TSII | Rex Tsla Growth & Income ETF | 21.57 | 20.95 | 21.18 | 28,763 | 0.00 |  | 0.00 |  |
TSLP | Kurv Yield Premium Tesla [Tsla] ETF | 18.98 | 18.45 | 18.66 | 44,354 | 0.31 |  | 1.69 |  |
TSLT | T-Rex 2X Long Tesla Daily Target ETF | 14.52 | 13.65 | 13.95 | 3,506,267 | 0.34 |  | 2.50 |  |
TSLW | Roundhill Tsla Weeklypay ETF | 31.86 | 30.74 | 31.14 | 102,026 | 0.55 |  | 1.80 |  |
TSLY | Yieldmax Tsla Option Income Strategy ETF | 7.900 | 7.670 | 7.760 | 28,170,623 | 0.100 |  | 1.31 |  |
TSLZ | T-Rex 2X Inverse Tesla Daily Target ETF | 1.870 | 1.750 | 1.820 | 103,893,500 | -0.050 |  | 2.67 |  |
TSME | Thrivent Small-Mid Cap ESG Etd | 38.37 | 38.13 | 38.28 | 28,615 | 0.14 |  | 0.37 |  |
TSMY | Yieldmax Tsm Option Income Strategy ETF | 16.71 | 16.48 | 16.55 | 230,829 | -0.08 |  | 0.48 |  |
TSPA | T. Rowe Price U.S. Equity Research ETF | 39.14 | 38.99 | 39.04 | 78,662 | -0.06 |  | 0.15 |  |
TSPX | Manager Directed Portfolios Twin Oak | 26.08 | 26.08 | 26.08 | 0 | -0.01 |  | 0.03 |  |
TTT | Ultrapro Short 20 Year Treasury -3X ETF | 79.28 | 77.81 | 77.81 | 7,354 | 0.48 |  | 0.62 |  |
TUA | Simplify Short-Term Treasury Futures ETF | 21.66 | 21.61 | 21.66 | 256,446 | -0.01 |  | 0.05 |  |
TUSB | Thrivent Ultra Short Bond ETF | 50.40 | 50.31 | 50.35 | 22,618 | -0.01 |  | 0.02 |  |
TUSI | Touchstone Ultra-Short Income ETF | 25.36 | 25.33 | 25.33 | 64,006 | -0.02 |  | 0.06 |  |
TVAL | T. Rowe Value ETF | 32.94 | 32.83 | 32.87 | 52,289 | -0.03 |  | 0.09 |  |
TWM | Ultrashort Russell 2000 -2X ETF | 41.44 | 40.72 | 41.08 | 258,488 | -0.59 |  | 1.42 |  |
TWOX | Ishares Large Cap Accelerated ETF | 25.36 | 25.34 | 25.34 | 330 | 0.01 |  | 0.04 |  |
TXS | Texas Capital Texas Equity ETF | 34.90 | 34.74 | 34.81 | 6,689 | 0.12 |  | 0.34 |  |
TXXI | Ir+M Tax-Aware Intermediate Duration ETF | 49.37 | 49.34 | 49.34 | 1,006 | 0.00 |  | 0.00 |  |
TYA | Simplify Risk Parity Treasury ETF | 13.03 | 12.98 | 13.02 | 48,136 | -0.05 |  | 0.38 |  |
TYD | 10-Yr Treasury Bull 3X ETF Direxion | 24.44 | 24.32 | 24.44 | 15,645 | -0.11 |  | 0.45 |  |
TYLD | Cambria Tactical Yield ETF | 25.29 | 25.27 | 25.27 | 1,191 | 0.01 |  | 0.02 |  |
TYLG | GX Information Technology Covered Call & | 33.56 | 33.56 | 33.56 | 297 | 0.11 |  | 0.34 |  |
TYO | 10-Yr Treasury Bear -3X ETF Direxion | 13.93 | 13.10 | 13.93 | 5,838 | 0.06 |  | 0.41 |  |
TZA | Small Cap Bear -3X ETF Direxion | 11.14 | 10.84 | 10.99 | 19,091,734 | -0.23 |  | 2.05 |  |