| Code | Name | High | Low | Close | Volume | Change | |
|---|
| D | Dominion Energy Inc | 58.68 | 57.61 | 58.09 | 5,449,802 | 0.48 |  | 0.83 |   |
| DAC | Danaos Corp | 91.00 | 89.47 | 89.89 | 34,311 | -0.69 |  | 0.76 | |
| DAL | Delta Air Lines Inc | 56.58 | 55.06 | 56.29 | 8,775,037 | -0.05 | | 0.09 | |
| DAN | Dana Inc | 16.85 | 16.12 | 16.31 | 4,097,836 | -0.39 | | 2.34 | |
| DAO | Youdao Inc ADR | 8.880 | 8.760 | 8.790 | 58,558 | -0.070 | | 0.79 | |
| DAR | Darling International Inc | 35.97 | 35.35 | 35.85 | 2,018,802 | 0.22 | | 0.62 | |
| DAVA | Endava Plc ADR | 13.76 | 13.30 | 13.57 | 438,510 | 0.05 | | 0.37 | |
| DAY | Dayforce Inc | 58.26 | 56.86 | 58.25 | 1,281,657 | 0.62 | | 1.08 | |
| DB | Deutsche Bank Ag | 30.19 | 29.85 | 29.93 | 1,729,467 | -0.19 | | 0.63 | |
| DBD | Diebold Nixdorf Incorporated | 59.29 | 58.38 | 59.00 | 177,814 | 0.38 | | 0.65 | |
| DBI | Designer Brands Inc | 2.920 | 2.810 | 2.870 | 691,302 | 0.040 | | 1.41 | |
| DBL | Doubleline Opportunistic Credit Fund | 15.18 | 15.13 | 15.13 | 54,328 | -0.02 | | 0.13 | |
| DBR-H | Digitalbridge Group Inc [Dbrg/Ph] | 21.83 | 21.52 | 21.67 | 5,500 | -0.03 | | 0.14 | |
| DBR-I | Digitalbridge Group Inc [Dbrg/Pi] | 21.27 | 21.18 | 21.26 | 13,999 | 0.06 | | 0.28 | |
| DBR-J | Digitalbridge Group Inc [Dbrg/Pj] | 21.41 | 21.25 | 21.37 | 6,489 | 0.07 | | 0.33 | |
| DBRG | Digitalbridge Group Inc | 11.04 | 10.69 | 10.76 | 1,724,541 | -0.16 | | 1.47 | |
| DCI | Donaldson Company | 71.15 | 70.04 | 70.44 | 340,512 | -0.37 | | 0.52 | |
| DCO | Ducommun Inc | 91.23 | 86.90 | 90.54 | 186,346 | 3.73 | | 4.30 | |
| DD | Dupont Denemours Inc | 75.73 | 74.20 | 75.55 | 3,449,004 | 1.10 | | 1.48 | |
| DDD | 3D Systems Corp | 1.800 | 1.710 | 1.760 | 3,451,704 | 0.040 | | 2.33 | |
| DDL | Dingdong [Cayman] Ltd ADR | 2.430 | 2.310 | 2.320 | 516,830 | 0.030 | | 1.31 | |
| DDS | Dillard's | 466.8 | 458.1 | 461.7 | 79,077 | 0.1 | | 0.02 | |
| DDT | Dillard's | 25.89 | 25.80 | 25.85 | 3,131 | -0.05 | | 0.19 | |
| DE | Deere & Company | 503.2 | 496.9 | 499.8 | 1,057,960 | 0.7 | | 0.14 | |
| DEA | Easterly Government Properties | 23.03 | 22.31 | 22.60 | 511,352 | -0.32 | | 1.40 | |
| DEC | Diversified Energy Company Plc | 14.70 | 14.32 | 14.32 | 564,809 | 0.04 | | 0.28 | |
| DECK | Deckers Outdoor Corp | 102.7 | 101.0 | 101.9 | 3,400,498 | 0.7 | | 0.68 | |
| DEI | Douglas Emmett | 15.80 | 15.38 | 15.45 | 1,142,077 | -0.24 | | 1.53 | |
| DELL | Dell Technologies Inc | 132.0 | 124.8 | 131.2 | 10,988,805 | 7.4 | | 5.94 | |
| DEO | Diageo Plc ADR | 104.2 | 103.1 | 103.3 | 916,503 | 0.1 | | 0.09 | |
| DFH | Dream Finders Homes Inc Cl A | 27.14 | 24.82 | 25.48 | 668,704 | -1.65 | | 6.08 | |
| DFIN | Donnelly Financial Solutions Inc | 62.26 | 60.97 | 61.10 | 196,248 | -0.79 | | 1.28 | |
| DFP | Flaherty & Crumrine Dynamic | 20.96 | 20.39 | 20.39 | 120,748 | -0.56 | | 2.67 | |
| DG | Dollar General Corp | 110.5 | 108.8 | 110.1 | 2,534,429 | 0.9 | | 0.79 | |
| DGX | Quest Diagnostics Inc | 170.3 | 165.9 | 166.9 | 1,557,261 | -1.3 | | 0.76 | |
| DHF | Dreyfus High Yield Strategies Fund | 2.600 | 2.580 | 2.590 | 559,441 | -0.010 | | 0.38 | |
| DHI | D.R. Horton | 133.5 | 130.1 | 131.8 | 5,125,459 | 0.2 | | 0.11 | |
| DHR | Danaher Corp | 196.2 | 189.1 | 190.1 | 4,237,793 | -4.7 | | 2.43 | |
| DHT | Dht Holdings | 11.08 | 10.83 | 10.86 | 1,096,643 | -0.14 | | 1.27 | |
| DHX | Dice Holdings | 2.700 | 2.570 | 2.600 | 49,322 | -0.140 | | 5.11 | |
| DIAX | Nuveen Dow | 14.35 | 14.22 | 14.27 | 71,091 | -0.08 | | 0.56 | |
| DIN | Dineequity Inc | 23.45 | 22.70 | 23.26 | 405,864 | 0.08 | | 0.35 | |
| DINO | HF Sinclair Corp | 44.91 | 43.77 | 43.95 | 2,456,894 | 0.23 | | 0.53 | |
| DIS | Walt Disney Company | 122.2 | 120.3 | 121.4 | 9,468,969 | -0.8 | | 0.65 | |
| DIVY | Sound Equity Income ETF | 26.04 | 25.93 | 26.01 | 2,616 | 0.11 | | 0.42 | |
| DK | Delek US Holdings | 25.59 | 24.50 | 24.63 | 1,151,221 | -0.32 | | 1.28 | |
| DKL | Delek Logistics Partners LP | 44.74 | 44.11 | 44.47 | 38,184 | 0.20 | | 0.45 | |
| DKS | Dick's Sporting Goods Inc | 210.6 | 206.8 | 209.5 | 1,047,369 | 0.3 | | 0.14 | |
| DLB | Dolby Laboratories | 75.87 | 74.96 | 75.35 | 246,184 | -0.27 | | 0.36 | |
| DLN-A | Dynagas Lng Partners LP [Dlng/Pa] | 25.73 | 25.73 | 25.73 | 850 | 0.03 | | 0.12 | |
| DLN-B | Dynagas Lng Partners LP [Dlng/Pb] | 25.44 | 25.41 | 25.43 | 31,935 | 0.01 | | 0.04 | |
| DLNG | Dynagas Lng Partners LP | 3.590 | 3.520 | 3.590 | 31,605 | 0.020 | | 0.56 | |
| DLR | Digital Realty Trust | 178.7 | 176.2 | 178.0 | 1,393,241 | 1.2 | | 0.69 | |
| DLR-J | Digital Rlty TR Inc [Dlr/Pj] | 21.29 | 21.14 | 21.16 | 3,488 | 0.08 | | 0.38 | |
| DLR-K | Digital Rlty TR Inc [Dlr/Pk] | 23.57 | 23.45 | 23.49 | 5,487 | 0.10 | | 0.43 | |
| DLR-L | Digital Realty Trust Inc 5.20% Prf | 20.50 | 20.36 | 20.38 | 17,751 | -0.04 | | 0.20 | |
| DLX | Deluxe Corp | 16.42 | 16.19 | 16.30 | 358,784 | 0.07 | | 0.43 | |
| DLY | Doubleline Yield Opportunities Fund | 15.44 | 15.17 | 15.17 | 509,865 | -0.22 | | 1.43 | |
| DMA | Destra Multi-Alternative Fund | 8.690 | 8.600 | 8.650 | 8,893 | -0.100 | | 1.14 | |
| DMB | Dreyfus Municipal Bond Infrastr | 10.05 | 9.95 | 10.01 | 91,332 | 0.00 |  | 0.00 | |
| DMO | Western Asset Mortgage Defined Opp | 12.05 | 11.95 | 11.96 | 38,704 | -0.06 | | 0.50 | |
| DNA | Ginkgo Bioworks Hldgs Inc | 10.44 | 9.78 | 10.13 | 1,551,023 | 0.37 | | 3.79 | |
| DNB | Dun & Bradstreet Holdings Inc | 9.120 | 9.100 | 9.100 | 5,746,093 | -0.010 | | 0.11 | |
| DNOW | Dnow Inc | 15.03 | 14.60 | 14.91 | 2,132,512 | 0.08 | | 0.54 | |
| DNP | Duff & Phelps Utilities Income | 9.790 | 9.750 | 9.770 | 432,932 | 0.030 | | 0.31 | |
| DOC | Healthpeak Properties Inc | 18.41 | 18.20 | 18.32 | 4,445,134 | -0.04 | | 0.22 | |
| DOCN | Digitalocean Holdings Inc | 30.07 | 28.78 | 29.52 | 1,444,109 | 0.38 | | 1.30 | |
| DOCS | Doximity Inc Cl A | 61.87 | 59.24 | 60.11 | 1,733,533 | -1.49 | | 2.42 | |
| DOLE | Dole Plc | 13.99 | 13.66 | 13.72 | 617,651 | -0.23 | | 1.65 | |
| DOUG | Douglas Elliman Inc | 2.570 | 2.450 | 2.560 | 559,042 | 0.000 | | 0.00 | |
| DOV | Dover Corp | 191.4 | 187.3 | 188.2 | 2,574,014 | -2.4 | | 1.23 | |
| DOW | Dow Inc | 28.74 | 28.10 | 28.34 | 9,007,567 | -0.12 | | 0.42 | |
| DPG | Duff & Phelps Global Utility | 12.65 | 12.25 | 12.25 | 233,184 | -0.18 | | 1.45 | |
| DQ | Daqo New Energy ADR | 21.10 | 20.38 | 20.69 | 1,343,128 | -0.21 | | 1.00 | |
| DRD | Drdgold Ltd ADR | 14.03 | 13.72 | 13.75 | 262,763 | 0.24 | | 1.78 | |
| DRH | Diamondrock Hospitality Company | 7.970 | 7.860 | 7.940 | 3,010,994 | 0.020 | | 0.25 | |
| DRH-A | Diamondrock Hospitality Company 8.250% | 25.29 | 25.16 | 25.16 | 1,126 | -0.02 | | 0.08 | |
| DRI | Darden Restaurants | 210.3 | 206.4 | 209.5 | 1,052,100 | 2.4 | | 1.16 | |
| DRLL | Ea Series Strive U.S. Energy ETF | 28.49 | 27.63 | 27.71 | 58,446 | -0.28 | | 1.00 | |
| DSL | Doubleline Income Solutions Fund | 12.06 | 11.97 | 12.05 | 561,835 | 0.02 | | 0.17 | |
| DSM | Dreyfus Strategic Muni Bond Fund | 5.520 | 5.490 | 5.490 | 92,825 | -0.050 | | 0.90 | |
| DSMC | ETF Series Distillate Small/Mid Cash | 34.08 | 33.58 | 33.62 | 2,730 | -0.29 | | 0.86 | |
| DSTX | Distillate Intl Stability & Value ETF | 27.97 | 27.77 | 27.77 | 2,381 | -0.04 | | 0.15 | |
| DSU | Blackrock Debt Strategies Fund | 10.57 | 10.46 | 10.56 | 935,618 | 0.03 | | 0.28 | |
| DSX | Diana Shipping Inc | 1.650 | 1.590 | 1.600 | 315,062 | -0.050 | | 3.03 | |
| DSX-B | Diana Shipping Inc [Dsx/Pb] | 26.57 | 26.40 | 26.57 | 252 | 0.05 | | 0.19 | |
| DSX.W | Diana Shipping Inc WT (Dsx/W) | 0.0800 | 0.0695 | 0.0701 | 5,423 | -0.0008 | | 1.13 | |
| DT | Dynatrace Inc | 53.48 | 52.78 | 53.26 | 1,737,908 | 0.34 | | 0.64 | |
| DTB | Dte Energy Company 2020 Series G 4.375% | 17.50 | 17.13 | 17.18 | 9,526 | -0.06 | | 0.35 | |
| DTE | Dte Energy Company | 137.4 | 135.1 | 137.3 | 1,499,641 | 2.5 | | 1.88 | |
| DTF | Dtf Tax-Free Income 2028 Term Fund Inc | 11.23 | 11.19 | 11.19 | 3,974 | 0.01 | | 0.09 | |
| DTG | Dte Energy Company 2021 Sr E | 17.39 | 17.25 | 17.29 | 13,028 | -0.03 | | 0.17 | |
| DTM | Dt Midstream Inc | 105.0 | 102.5 | 104.3 | 716,450 | 1.9 | | 1.88 | |
| DTW | Dte Energy Company 2017 Series E 5.25% | 21.65 | 21.38 | 21.42 | 12,896 | -0.01 | | 0.05 | |
| DUK | Duke Energy Corp | 119.1 | 117.3 | 118.4 | 2,475,095 | 1.0 | | 0.82 | |
| DUK-A | Duke Energy Corp [Duk/Pa] | 24.87 | 24.71 | 24.79 | 35,781 | 0.03 | | 0.12 | |
| DUKB | Duke Energy Corp 5.625% | 24.04 | 23.83 | 23.83 | 16,919 | -0.05 | | 0.21 | |
| DV | Doubleverify Holdings Inc | 15.50 | 15.25 | 15.38 | 1,496,247 | 0.00 | | 0.00 | |
| DVA | Davita Healthcare Partners Inc | 144.1 | 140.8 | 141.2 | 708,790 | -2.2 | | 1.55 | |
| DVN | Devon Energy Corp | 33.63 | 32.73 | 32.85 | 7,128,807 | 0.07 | | 0.21 | |
| DX | Dynex Capital | 12.68 | 12.47 | 12.53 | 4,262,387 | -0.05 | | 0.40 | |
| DX-C | Dynex Capital Inc | 25.45 | 25.40 | 25.45 | 15,406 | 0.04 | | 0.14 | |
| DXC | Dxc Technology Company | 14.76 | 14.28 | 14.39 | 1,126,040 | -0.17 | | 1.17 | |
| DXYZ | Destiny Tech100 Inc | 33.56 | 31.80 | 31.81 | 891,514 | -1.60 | | 4.79 | |
| DY | Dycom Industries | 258.0 | 255.7 | 256.6 | 287,023 | 0.2 | | 0.09 | |