| Code | Name | High | Low | Close | Volume | Change | |
|---|
| D | Dominion Energy Inc | 57.61 | 56.66 | 56.86 | 3,095,517 | -0.56 |  | 0.98 |   |
| DAC | Danaos Corp | 88.12 | 86.34 | 87.77 | 55,944 | 1.38 |  | 1.60 | |
| DAL | Delta Air Lines Inc | 51.39 | 50.35 | 50.86 | 6,122,822 | 0.73 | | 1.46 | |
| DAN | Dana Inc | 18.05 | 17.76 | 17.82 | 1,579,242 | 0.04 | | 0.22 | |
| DAO | Youdao Inc ADR | 8.720 | 8.330 | 8.590 | 43,009 | 0.190 | | 2.26 | |
| DAR | Darling International Inc | 39.55 | 38.91 | 39.45 | 1,578,187 | 0.21 | | 0.54 | |
| DAVA | Endava Plc ADR | 15.89 | 15.18 | 15.50 | 684,989 | 0.06 | | 0.39 | |
| DAY | Dayforce Inc | 57.28 | 55.92 | 57.27 | 784,016 | 1.77 | | 3.19 | |
| DB | Deutsche Bank Ag | 29.28 | 29.10 | 29.25 | 1,829,662 | 0.16 | | 0.55 | |
| DBD | Diebold Nixdorf Incorporated | 59.36 | 58.01 | 59.00 | 267,317 | 1.25 | | 2.16 | |
| DBI | Designer Brands Inc | 3.120 | 2.770 | 3.040 | 1,626,841 | 0.210 | | 7.42 | |
| DBL | Doubleline Opportunistic Credit Fund | 15.40 | 15.34 | 15.37 | 104,891 | -0.02 | | 0.13 | |
| DBR-H | Digitalbridge Group Inc [Dbrg/Ph] | 21.26 | 21.14 | 21.22 | 5,902 | 0.10 | | 0.47 | |
| DBR-I | Digitalbridge Group Inc [Dbrg/Pi] | 21.06 | 20.96 | 20.96 | 8,644 | -0.05 | | 0.26 | |
| DBR-J | Digitalbridge Group Inc [Dbrg/Pj] | 20.90 | 20.76 | 20.88 | 13,240 | 0.07 | | 0.35 | |
| DBRG | Digitalbridge Group Inc | 10.79 | 10.49 | 10.60 | 1,562,584 | -0.04 | | 0.38 | |
| DCI | Donaldson Company | 71.56 | 71.11 | 71.26 | 395,314 | 0.10 | | 0.14 | |
| DCO | Ducommun Inc | 84.91 | 82.90 | 84.91 | 69,514 | 2.06 | | 2.49 | |
| DD | Dupont Denemours Inc | 74.37 | 73.17 | 73.72 | 2,263,702 | 0.77 | | 1.06 | |
| DDD | 3D Systems Corp | 1.750 | 1.670 | 1.720 | 1,720,596 | 0.070 | | 4.24 | |
| DDL | Dingdong [Cayman] Ltd ADR | 2.100 | 2.030 | 2.080 | 109,062 | 0.020 | | 0.97 | |
| DDS | Dillard's | 457.6 | 447.4 | 455.8 | 60,116 | 5.4 | | 1.19 | |
| DDT | Dillard's | 25.90 | 25.76 | 25.82 | 9,322 | 0.00 |  | 0.00 | |
| DE | Deere & Company | 523.6 | 519.4 | 521.0 | 470,310 | 0.7 | | 0.13 | |
| DEA | Easterly Government Properties | 22.89 | 22.58 | 22.75 | 212,292 | 0.13 | | 0.57 | |
| DEC | Diversified Energy Company Plc | 14.65 | 14.35 | 14.45 | 173,957 | 0.08 | | 0.56 | |
| DECK | Deckers Outdoor Corp | 107.7 | 105.9 | 106.2 | 1,735,348 | -0.1 | | 0.06 | |
| DEI | Douglas Emmett | 15.70 | 15.48 | 15.69 | 956,875 | 0.08 | | 0.51 | |
| DELL | Dell Technologies Inc | 126.2 | 123.7 | 125.2 | 3,724,000 | 1.7 | | 1.41 | |
| DEO | Diageo Plc ADR | 104.9 | 103.9 | 104.7 | 599,586 | -0.3 | | 0.25 | |
| DFH | Dream Finders Homes Inc Cl A | 27.42 | 25.83 | 26.12 | 428,008 | -0.72 | | 2.68 | |
| DFIN | Donnelly Financial Solutions Inc | 63.78 | 62.47 | 63.60 | 87,138 | 1.07 | | 1.71 | |
| DFP | Flaherty & Crumrine Dynamic | 20.84 | 20.74 | 20.78 | 35,284 | 0.04 | | 0.19 | |
| DG | Dollar General Corp | 116.1 | 112.7 | 114.1 | 2,041,935 | -1.4 | | 1.17 | |
| DGX | Quest Diagnostics Inc | 176.9 | 175.7 | 176.9 | 432,478 | 0.3 | | 0.18 | |
| DHF | Dreyfus High Yield Strategies Fund | 2.610 | 2.580 | 2.600 | 1,126,979 | 0.010 | | 0.39 | |
| DHI | D.R. Horton | 136.4 | 131.7 | 131.9 | 3,428,305 | -3.7 | | 2.74 | |
| DHR | Danaher Corp | 204.3 | 202.4 | 203.2 | 1,390,741 | 0.7 | | 0.35 | |
| DHT | Dht Holdings | 11.13 | 10.95 | 11.05 | 831,090 | 0.10 | | 0.91 | |
| DHX | Dice Holdings | 3.340 | 3.050 | 3.070 | 133,249 | -0.100 | | 3.15 | |
| DIAX | Nuveen Dow | 14.57 | 14.46 | 14.56 | 38,810 | 0.05 | | 0.34 | |
| DIN | Dineequity Inc | 26.89 | 26.14 | 26.56 | 175,165 | -0.26 | | 0.97 | |
| DINO | HF Sinclair Corp | 44.31 | 43.39 | 44.16 | 1,433,484 | 0.60 | | 1.38 | |
| DIS | Walt Disney Company | 124.2 | 122.9 | 124.0 | 4,250,607 | 1.0 | | 0.83 | |
| DIVY | Sound Equity Income ETF | 26.34 | 26.34 | 26.34 | 558 | 0.10 | | 0.37 | |
| DK | Delek US Holdings | 23.57 | 22.92 | 23.13 | 1,213,012 | -0.01 | | 0.04 | |
| DKL | Delek Logistics Partners LP | 43.74 | 43.35 | 43.74 | 29,529 | -0.02 | | 0.05 | |
| DKS | Dick's Sporting Goods Inc | 208.6 | 204.1 | 206.2 | 680,744 | -0.2 | | 0.10 | |
| DLB | Dolby Laboratories | 76.63 | 75.00 | 75.56 | 276,142 | -0.50 | | 0.66 | |
| DLN-A | Dynagas Lng Partners LP [Dlng/Pa] | 25.58 | 25.50 | 25.58 | 1,585 | 0.03 | | 0.12 | |
| DLN-B | Dynagas Lng Partners LP [Dlng/Pb] | 25.37 | 25.36 | 25.37 | 8,542 | 0.02 | | 0.08 | |
| DLNG | Dynagas Lng Partners LP | 3.670 | 3.590 | 3.590 | 17,187 | -0.020 | | 0.55 | |
| DLR | Digital Realty Trust | 173.5 | 172.0 | 172.6 | 780,877 | 0.4 | | 0.26 | |
| DLR-J | Digital Rlty TR Inc [Dlr/Pj] | 21.39 | 21.34 | 21.35 | 3,616 | 0.09 | | 0.40 | |
| DLR-K | Digital Rlty TR Inc [Dlr/Pk] | 23.41 | 23.16 | 23.41 | 7,081 | 0.11 | | 0.47 | |
| DLR-L | Digital Realty Trust Inc 5.20% Prf | 20.50 | 20.32 | 20.45 | 9,674 | 0.09 | | 0.44 | |
| DLX | Deluxe Corp | 17.18 | 16.90 | 17.15 | 227,437 | 0.32 | | 1.90 | |
| DLY | Doubleline Yield Opportunities Fund | 15.59 | 15.49 | 15.51 | 190,762 | -0.07 | | 0.45 | |
| DMA | Destra Multi-Alternative Fund | 8.750 | 8.680 | 8.750 | 3,502 | 0.060 | | 0.69 | |
| DMB | Dreyfus Municipal Bond Infrastr | 10.30 | 10.25 | 10.27 | 30,889 | 0.00 | | 0.00 | |
| DMO | Western Asset Mortgage Defined Opp | 11.99 | 11.92 | 11.95 | 18,655 | -0.03 | | 0.25 | |
| DNA | Ginkgo Bioworks Hldgs Inc | 13.33 | 12.59 | 12.72 | 1,399,462 | 0.06 | | 0.47 | |
| DNB | Dun & Bradstreet Holdings Inc | 9.120 | 9.100 | 9.100 | 1,071,858 | 0.000 | | 0.00 | |
| DNOW | Dnow Inc | 14.51 | 13.97 | 14.13 | 1,071,774 | -0.29 | | 2.01 | |
| DNP | Duff & Phelps Utilities Income | 9.780 | 9.730 | 9.770 | 182,683 | 0.030 | | 0.31 | |
| DOC | Healthpeak Properties Inc | 18.48 | 18.19 | 18.22 | 5,546,825 | -0.09 | | 0.49 | |
| DOCN | Digitalocean Holdings Inc | 29.25 | 28.70 | 29.20 | 739,691 | 0.80 | | 2.82 | |
| DOCS | Doximity Inc Cl A | 61.70 | 59.33 | 61.69 | 1,058,358 | 2.38 | | 4.01 | |
| DOLE | Dole Plc | 14.22 | 14.00 | 14.22 | 319,142 | 0.12 | | 0.85 | |
| DOUG | Douglas Elliman Inc | 2.390 | 2.330 | 2.360 | 330,635 | 0.030 | | 1.29 | |
| DOV | Dover Corp | 189.7 | 187.7 | 188.6 | 488,787 | 0.5 | | 0.26 | |
| DOW | Dow Inc | 28.78 | 28.37 | 28.46 | 5,949,439 | -0.27 | | 0.94 | |
| DPG | Duff & Phelps Global Utility | 12.44 | 12.30 | 12.34 | 31,608 | -0.05 | | 0.40 | |
| DQ | Daqo New Energy ADR | 19.20 | 17.70 | 18.98 | 2,122,703 | 1.27 | | 7.17 | |
| DRD | Drdgold Ltd ADR | 13.80 | 13.57 | 13.80 | 263,551 | 0.15 | | 1.10 | |
| DRH | Diamondrock Hospitality Company | 8.070 | 7.950 | 8.000 | 1,461,474 | 0.020 | | 0.25 | |
| DRH-A | Diamondrock Hospitality Company 8.250% | 24.84 | 24.73 | 24.84 | 10,014 | 0.00 | | 0.00 | |
| DRI | Darden Restaurants | 220.9 | 218.8 | 220.3 | 604,934 | 0.9 | | 0.43 | |
| DRLL | Ea Series Strive U.S. Energy ETF | 28.08 | 27.91 | 28.02 | 43,731 | 0.13 | | 0.47 | |
| DSL | Doubleline Income Solutions Fund | 12.28 | 12.22 | 12.26 | 168,014 | 0.01 | | 0.08 | |
| DSM | Dreyfus Strategic Muni Bond Fund | 5.700 | 5.660 | 5.700 | 58,227 | 0.010 | | 0.18 | |
| DSMC | ETF Series Distillate Small/Mid Cash | 34.09 | 33.98 | 34.00 | 3,321 | 0.01 | | 0.03 | |
| DSTX | Distillate Intl Stability & Value ETF | 28.09 | 28.09 | 28.09 | 19 | -0.03 | | 0.11 | |
| DSU | Blackrock Debt Strategies Fund | 10.65 | 10.59 | 10.63 | 200,768 | -0.02 | | 0.19 | |
| DSX | Diana Shipping Inc | 1.530 | 1.500 | 1.520 | 125,931 | 0.000 | | 0.00 | |
| DSX-B | Diana Shipping Inc [Dsx/Pb] | 26.51 | 26.51 | 26.51 | 324 | 0.00 | | 0.00 | |
| DSX.W | Diana Shipping Inc WT (Dsx/W) | 0.0905 | 0.0800 | 0.0892 | 37,385 | -0.0008 | | 0.89 | |
| DT | Dynatrace Inc | 56.88 | 54.88 | 56.54 | 1,461,068 | 1.87 | | 3.42 | |
| DTB | Dte Energy Company 2020 Series G 4.375% | 17.54 | 17.41 | 17.46 | 12,239 | -0.02 | | 0.11 | |
| DTE | Dte Energy Company | 132.6 | 130.1 | 131.9 | 1,384,022 | 1.3 | | 0.96 | |
| DTF | Dtf Tax-Free Income 2028 Term Fund Inc | 11.25 | 11.23 | 11.25 | 305 | 0.01 | | 0.04 | |
| DTG | Dte Energy Company 2021 Sr E | 17.61 | 17.48 | 17.50 | 8,485 | -0.06 | | 0.34 | |
| DTM | Dt Midstream Inc | 106.5 | 104.7 | 105.9 | 451,802 | 0.2 | | 0.16 | |
| DTW | Dte Energy Company 2017 Series E 5.25% | 21.61 | 21.34 | 21.34 | 24,850 | -0.20 | | 0.93 | |
| DUK | Duke Energy Corp | 117.9 | 116.5 | 117.3 | 1,953,797 | 0.3 | | 0.21 | |
| DUK-A | Duke Energy Corp [Duk/Pa] | 24.80 | 24.60 | 24.75 | 42,147 | 0.02 | | 0.08 | |
| DUKB | Duke Energy Corp 5.625% | 23.90 | 23.79 | 23.86 | 30,356 | -0.01 | | 0.04 | |
| DV | Doubleverify Holdings Inc | 15.51 | 15.20 | 15.41 | 2,020,432 | 0.29 | | 1.92 | |
| DVA | Davita Healthcare Partners Inc | 144.1 | 141.8 | 142.6 | 600,082 | 0.0 | | 0.00 | |
| DVN | Devon Energy Corp | 33.53 | 33.10 | 33.23 | 2,848,664 | -0.18 | | 0.54 | |
| DX | Dynex Capital | 12.90 | 12.55 | 12.81 | 3,546,036 | 0.26 | | 2.07 | |
| DX-C | Dynex Capital Inc | 25.30 | 25.23 | 25.28 | 5,523 | 0.05 | | 0.22 | |
| DXC | Dxc Technology Company | 16.38 | 15.92 | 16.24 | 1,684,426 | 0.28 | | 1.75 | |
| DXYZ | Destiny Tech100 Inc | 37.88 | 36.33 | 36.38 | 218,230 | -0.79 | | 2.13 | |
| DY | Dycom Industries | 251.7 | 246.9 | 250.3 | 209,370 | 3.1 | | 1.25 | |