| Code | Name | High | Low | Close | Volume | Change | |
|---|
| D | Dominion Energy Inc | 57.36 | 56.41 | 57.17 | 4,379,186 | 0.62 |  | 1.10 |   |
| DAC | Danaos Corp | 88.88 | 87.44 | 88.42 | 70,891 | -0.03 |  | 0.03 | |
| DAL | Delta Air Lines Inc | 56.54 | 54.89 | 55.56 | 8,901,349 | -0.15 | | 0.27 | |
| DAN | Dana Inc | 17.14 | 16.47 | 16.93 | 2,707,999 | 0.08 | | 0.47 | |
| DAO | Youdao Inc ADR | 8.860 | 8.820 | 8.860 | 42,937 | -0.020 | | 0.23 | |
| DAR | Darling International Inc | 36.45 | 35.08 | 35.62 | 1,931,308 | -0.39 | | 1.08 | |
| DAVA | Endava Plc ADR | 13.54 | 13.12 | 13.47 | 619,422 | 0.20 | | 1.51 | |
| DAY | Dayforce Inc | 55.80 | 53.93 | 55.33 | 1,861,112 | 1.09 | | 2.01 | |
| DB | Deutsche Bank Ag | 30.17 | 29.61 | 30.15 | 2,587,158 | 0.72 | | 2.45 | |
| DBD | Diebold Nixdorf Incorporated | 59.27 | 58.10 | 58.74 | 169,097 | 0.45 | | 0.77 | |
| DBI | Designer Brands Inc | 2.850 | 2.670 | 2.810 | 878,808 | 0.000 |  | 0.00 | |
| DBL | Doubleline Opportunistic Credit Fund | 15.23 | 15.13 | 15.13 | 121,206 | -0.13 | | 0.85 | |
| DBR-H | Digitalbridge Group Inc [Dbrg/Ph] | 21.90 | 21.44 | 21.55 | 11,155 | 0.05 | | 0.23 | |
| DBR-I | Digitalbridge Group Inc [Dbrg/Pi] | 21.30 | 20.99 | 21.17 | 24,741 | 0.19 | | 0.91 | |
| DBR-J | Digitalbridge Group Inc [Dbrg/Pj] | 21.30 | 21.18 | 21.27 | 6,746 | 0.01 | | 0.05 | |
| DBRG | Digitalbridge Group Inc | 10.92 | 10.57 | 10.92 | 1,573,643 | 0.34 | | 3.21 | |
| DCI | Donaldson Company | 70.15 | 69.10 | 69.94 | 454,893 | 0.12 | | 0.17 | |
| DCO | Ducommun Inc | 88.87 | 86.09 | 86.50 | 256,147 | -0.50 | | 0.57 | |
| DD | Dupont Denemours Inc | 74.39 | 72.68 | 73.95 | 1,820,062 | -0.13 | | 0.18 | |
| DDD | 3D Systems Corp | 1.670 | 1.600 | 1.630 | 1,669,542 | 0.000 | | 0.00 | |
| DDL | Dingdong [Cayman] Ltd ADR | 2.280 | 2.180 | 2.230 | 327,880 | 0.000 | | 0.00 | |
| DDS | Dillard's | 442.7 | 426.1 | 441.1 | 99,839 | 15.4 | | 3.61 | |
| DDT | Dillard's | 26.14 | 25.95 | 26.08 | 8,230 | 0.09 | | 0.33 | |
| DE | Deere & Company | 508.7 | 499.1 | 507.7 | 1,148,087 | 4.3 | | 0.85 | |
| DEA | Easterly Government Properties | 23.59 | 22.84 | 23.15 | 512,088 | 0.29 | | 1.27 | |
| DEC | Diversified Energy Company Plc | 14.80 | 14.40 | 14.70 | 338,715 | 0.10 | | 0.68 | |
| DECK | Deckers Outdoor Corp | 97.92 | 94.68 | 97.88 | 3,873,083 | 2.56 | | 2.69 | |
| DEI | Douglas Emmett | 16.25 | 15.84 | 15.93 | 1,335,990 | 0.10 | | 0.63 | |
| DELL | Dell Technologies Inc | 125.5 | 120.7 | 123.6 | 5,872,695 | -2.1 | | 1.69 | |
| DEO | Diageo Plc ADR | 103.4 | 101.4 | 103.2 | 1,367,312 | 1.6 | | 1.59 | |
| DFH | Dream Finders Homes Inc Cl A | 27.19 | 26.38 | 26.94 | 312,926 | 0.29 | | 1.09 | |
| DFIN | Donnelly Financial Solutions Inc | 61.86 | 60.74 | 61.47 | 175,179 | 0.22 | | 0.36 | |
| DFP | Flaherty & Crumrine Dynamic | 20.89 | 20.69 | 20.83 | 74,358 | 0.05 | | 0.24 | |
| DG | Dollar General Corp | 113.7 | 111.1 | 112.6 | 2,132,961 | -0.7 | | 0.57 | |
| DGX | Quest Diagnostics Inc | 167.8 | 165.5 | 167.0 | 1,145,843 | 0.6 | | 0.37 | |
| DHF | Dreyfus High Yield Strategies Fund | 2.600 | 2.570 | 2.590 | 882,651 | 0.000 | | 0.00 | |
| DHI | D.R. Horton | 132.8 | 129.2 | 131.5 | 5,593,116 | 1.7 | | 1.30 | |
| DHR | Danaher Corp | 194.2 | 191.2 | 193.3 | 2,655,783 | 0.4 | | 0.23 | |
| DHT | Dht Holdings | 11.07 | 10.91 | 10.95 | 817,009 | -0.06 | | 0.54 | |
| DHX | Dice Holdings | 2.740 | 2.520 | 2.660 | 44,246 | 0.060 | | 2.31 | |
| DIAX | Nuveen Dow | 14.29 | 14.17 | 14.26 | 107,249 | 0.06 | | 0.42 | |
| DIN | Dineequity Inc | 23.91 | 23.35 | 23.74 | 299,663 | 0.13 | | 0.55 | |
| DINO | HF Sinclair Corp | 44.47 | 42.81 | 42.87 | 2,177,627 | -1.39 | | 3.14 | |
| DIS | Walt Disney Company | 120.6 | 118.9 | 119.8 | 6,686,408 | 0.8 | | 0.71 | |
| DIVY | Sound Equity Income ETF | 25.81 | 25.65 | 25.69 | 6,050 | 0.06 | | 0.23 | |
| DK | Delek US Holdings | 26.88 | 25.10 | 25.44 | 2,007,180 | -0.72 | | 2.75 | |
| DKL | Delek Logistics Partners LP | 44.43 | 43.63 | 44.20 | 51,478 | -0.12 | | 0.27 | |
| DKS | Dick's Sporting Goods Inc | 207.3 | 201.7 | 201.8 | 1,534,288 | -4.3 | | 2.11 | |
| DLB | Dolby Laboratories | 75.28 | 74.25 | 75.01 | 337,217 | 0.67 | | 0.90 | |
| DLN-A | Dynagas Lng Partners LP [Dlng/Pa] | 25.73 | 25.45 | 25.70 | 9,863 | 0.15 | | 0.59 | |
| DLN-B | Dynagas Lng Partners LP [Dlng/Pb] | 25.43 | 25.41 | 25.42 | 2,769 | 0.02 | | 0.08 | |
| DLNG | Dynagas Lng Partners LP | 3.690 | 3.620 | 3.640 | 33,566 | -0.010 | | 0.27 | |
| DLR | Digital Realty Trust | 173.1 | 170.8 | 173.0 | 1,486,004 | 1.9 | | 1.08 | |
| DLR-J | Digital Rlty TR Inc [Dlr/Pj] | 21.20 | 20.99 | 21.09 | 9,278 | 0.03 | | 0.14 | |
| DLR-K | Digital Rlty TR Inc [Dlr/Pk] | 23.45 | 23.25 | 23.27 | 15,086 | -0.11 | | 0.47 | |
| DLR-L | Digital Realty Trust Inc 5.20% Prf | 20.44 | 20.20 | 20.27 | 11,340 | -0.07 | | 0.34 | |
| DLX | Deluxe Corp | 16.12 | 15.73 | 16.06 | 256,327 | 0.28 | | 1.77 | |
| DLY | Doubleline Yield Opportunities Fund | 15.47 | 15.37 | 15.37 | 188,634 | -0.13 | | 0.84 | |
| DMA | Destra Multi-Alternative Fund | 8.790 | 8.630 | 8.740 | 38,265 | -0.010 | | 0.11 | |
| DMB | Dreyfus Municipal Bond Infrastr | 10.12 | 10.05 | 10.10 | 164,814 | -0.01 | | 0.10 | |
| DMO | Western Asset Mortgage Defined Opp | 12.05 | 11.96 | 12.04 | 37,819 | 0.04 | | 0.33 | |
| DNA | Ginkgo Bioworks Hldgs Inc | 10.090 | 9.270 | 9.600 | 1,277,473 | 0.170 | | 1.80 | |
| DNB | Dun & Bradstreet Holdings Inc | 9.120 | 9.110 | 9.120 | 2,857,520 | 0.010 | | 0.11 | |
| DNOW | Dnow Inc | 14.55 | 14.06 | 14.51 | 1,785,732 | 0.11 | | 0.76 | |
| DNP | Duff & Phelps Utilities Income | 9.710 | 9.650 | 9.700 | 509,681 | 0.010 | | 0.10 | |
| DOC | Healthpeak Properties Inc | 18.50 | 18.10 | 18.26 | 4,945,827 | 0.03 | | 0.16 | |
| DOCN | Digitalocean Holdings Inc | 28.60 | 27.35 | 28.45 | 1,452,464 | 0.17 | | 0.60 | |
| DOCS | Doximity Inc Cl A | 62.55 | 61.02 | 62.42 | 1,040,948 | 0.37 | | 0.60 | |
| DOLE | Dole Plc | 13.80 | 13.65 | 13.77 | 575,671 | 0.06 | | 0.44 | |
| DOUG | Douglas Elliman Inc | 2.510 | 2.370 | 2.490 | 582,512 | 0.040 | | 1.63 | |
| DOV | Dover Corp | 187.9 | 185.2 | 187.8 | 805,456 | 0.8 | | 0.41 | |
| DOW | Dow Inc | 28.29 | 27.60 | 28.14 | 8,753,895 | 0.15 | | 0.54 | |
| DPG | Duff & Phelps Global Utility | 12.49 | 12.44 | 12.48 | 62,365 | 0.02 | | 0.16 | |
| DQ | Daqo New Energy ADR | 20.33 | 19.62 | 19.83 | 983,839 | 0.10 | | 0.51 | |
| DRD | Drdgold Ltd ADR | 13.73 | 13.38 | 13.69 | 416,983 | 0.21 | | 1.56 | |
| DRH | Diamondrock Hospitality Company | 8.100 | 7.940 | 7.980 | 2,241,871 | -0.020 | | 0.25 | |
| DRH-A | Diamondrock Hospitality Company 8.250% | 25.22 | 24.94 | 25.22 | 2,140 | 0.05 | | 0.19 | |
| DRI | Darden Restaurants | 209.5 | 206.1 | 208.3 | 1,016,501 | 1.5 | | 0.75 | |
| DRLL | Ea Series Strive U.S. Energy ETF | 28.15 | 27.73 | 27.73 | 32,137 | -0.37 | | 1.32 | |
| DSL | Doubleline Income Solutions Fund | 12.08 | 12.02 | 12.05 | 401,141 | -0.10 | | 0.82 | |
| DSM | Dreyfus Strategic Muni Bond Fund | 5.570 | 5.530 | 5.540 | 121,832 | -0.040 | | 0.72 | |
| DSMC | ETF Series Distillate Small/Mid Cash | 33.47 | 33.33 | 33.39 | 3,595 | 0.07 | | 0.20 | |
| DSTX | Distillate Intl Stability & Value ETF | 27.78 | 27.59 | 27.78 | 1,224 | 0.10 | | 0.36 | |
| DSU | Blackrock Debt Strategies Fund | 10.57 | 10.50 | 10.51 | 309,636 | -0.09 | | 0.85 | |
| DSX | Diana Shipping Inc | 1.630 | 1.570 | 1.580 | 181,905 | -0.010 | | 0.63 | |
| DSX-B | Diana Shipping Inc [Dsx/Pb] | 26.54 | 26.44 | 26.54 | 2,539 | 0.05 | | 0.19 | |
| DSX.W | Diana Shipping Inc WT (Dsx/W) | 0.0809 | 0.0700 | 0.0702 | 6,568 | -0.0098 | | 12.25 | |
| DT | Dynatrace Inc | 52.50 | 51.15 | 51.98 | 1,818,210 | -0.24 | | 0.46 | |
| DTB | Dte Energy Company 2020 Series G 4.375% | 17.29 | 16.95 | 17.01 | 24,548 | -0.08 | | 0.47 | |
| DTE | Dte Energy Company | 134.5 | 132.9 | 134.2 | 1,259,511 | 0.9 | | 0.66 | |
| DTF | Dtf Tax-Free Income 2028 Term Fund Inc | 11.20 | 11.18 | 11.18 | 2,077 | -0.01 | | 0.09 | |
| DTG | Dte Energy Company 2021 Sr E | 17.34 | 17.10 | 17.15 | 15,508 | -0.08 | | 0.46 | |
| DTM | Dt Midstream Inc | 104.1 | 102.5 | 103.3 | 721,770 | 0.1 | | 0.08 | |
| DTW | Dte Energy Company 2017 Series E 5.25% | 21.63 | 21.22 | 21.28 | 33,836 | -0.16 | | 0.75 | |
| DUK | Duke Energy Corp | 118.1 | 116.9 | 117.8 | 2,136,797 | 0.7 | | 0.59 | |
| DUK-A | Duke Energy Corp [Duk/Pa] | 24.75 | 24.61 | 24.68 | 31,632 | 0.00 | | 0.00 | |
| DUKB | Duke Energy Corp 5.625% | 23.99 | 23.81 | 23.82 | 13,375 | -0.10 | | 0.42 | |
| DV | Doubleverify Holdings Inc | 15.46 | 14.97 | 15.44 | 1,943,879 | 0.54 | | 3.62 | |
| DVA | Davita Healthcare Partners Inc | 141.1 | 139.0 | 140.2 | 654,995 | -0.3 | | 0.22 | |
| DVN | Devon Energy Corp | 32.33 | 31.47 | 31.75 | 11,352,481 | -0.42 | | 1.31 | |
| DX | Dynex Capital | 12.66 | 12.47 | 12.65 | 3,516,948 | 0.18 | | 1.44 | |
| DX-C | Dynex Capital Inc | 25.44 | 25.38 | 25.42 | 6,465 | 0.02 | | 0.08 | |
| DXC | Dxc Technology Company | 14.48 | 14.19 | 14.31 | 1,524,928 | 0.19 | | 1.35 | |
| DXYZ | Destiny Tech100 Inc | 36.00 | 31.49 | 34.45 | 4,080,652 | -4.16 | | 10.77 | |
| DY | Dycom Industries | 252.8 | 248.7 | 252.8 | 283,422 | 2.2 | | 0.87 | |