| Code | Name | High | Low | Close | Volume | Change | |
|---|
| D | Dominion Energy Inc | 57.97 | 56.85 | 57.61 | 3,785,706 | 0.44 |  | 0.77 |   |
| DAC | Danaos Corp | 90.92 | 88.35 | 90.58 | 54,439 | 2.16 | | 2.44 | |
| DAL | Delta Air Lines Inc | 57.36 | 55.63 | 56.34 | 13,142,836 | 0.78 | | 1.40 | |
| DAN | Dana Inc | 17.12 | 16.67 | 16.70 | 2,077,455 | -0.23 |  | 1.36 | |
| DAO | Youdao Inc ADR | 8.880 | 8.740 | 8.860 | 48,902 | 0.000 |  | 0.00 | |
| DAR | Darling International Inc | 36.08 | 35.28 | 35.63 | 1,776,698 | 0.01 | | 0.03 | |
| DAVA | Endava Plc ADR | 13.76 | 13.40 | 13.52 | 682,123 | 0.05 | | 0.37 | |
| DAY | Dayforce Inc | 57.88 | 55.58 | 57.63 | 1,493,509 | 2.30 | | 4.16 | |
| DB | Deutsche Bank Ag | 30.19 | 29.65 | 30.12 | 1,914,592 | -0.03 | | 0.10 | |
| DBD | Diebold Nixdorf Incorporated | 59.36 | 58.51 | 58.62 | 161,390 | -0.12 | | 0.20 | |
| DBI | Designer Brands Inc | 2.920 | 2.760 | 2.830 | 974,160 | 0.020 | | 0.71 | |
| DBL | Doubleline Opportunistic Credit Fund | 15.21 | 15.14 | 15.15 | 123,591 | 0.02 | | 0.13 | |
| DBR-H | Digitalbridge Group Inc [Dbrg/Ph] | 21.80 | 21.50 | 21.70 | 15,311 | 0.15 | | 0.70 | |
| DBR-I | Digitalbridge Group Inc [Dbrg/Pi] | 21.30 | 21.17 | 21.20 | 7,067 | 0.03 | | 0.14 | |
| DBR-J | Digitalbridge Group Inc [Dbrg/Pj] | 21.36 | 21.06 | 21.30 | 9,099 | 0.03 | | 0.14 | |
| DBRG | Digitalbridge Group Inc | 11.21 | 10.90 | 10.92 | 2,290,213 | 0.00 | | 0.00 | |
| DCI | Donaldson Company | 70.95 | 69.85 | 70.81 | 576,635 | 0.87 | | 1.24 | |
| DCO | Ducommun Inc | 87.28 | 86.09 | 86.81 | 223,397 | 0.31 | | 0.36 | |
| DD | Dupont Denemours Inc | 74.86 | 73.74 | 74.45 | 1,749,652 | 0.50 | | 0.68 | |
| DDD | 3D Systems Corp | 1.820 | 1.640 | 1.720 | 3,676,511 | 0.090 | | 5.52 | |
| DDL | Dingdong [Cayman] Ltd ADR | 2.330 | 2.230 | 2.290 | 371,513 | 0.060 | | 2.69 | |
| DDS | Dillard's | 461.7 | 440.5 | 461.7 | 125,422 | 20.6 | | 4.66 | |
| DDT | Dillard's | 25.92 | 25.73 | 25.90 | 21,088 | -0.18 | | 0.69 | |
| DE | Deere & Company | 512.9 | 492.1 | 499.1 | 1,777,500 | -8.6 | | 1.69 | |
| DEA | Easterly Government Properties | 23.25 | 22.75 | 22.92 | 348,352 | -0.23 | | 0.99 | |
| DEC | Diversified Energy Company Plc | 14.61 | 14.27 | 14.28 | 459,090 | -0.42 | | 2.86 | |
| DECK | Deckers Outdoor Corp | 101.6 | 98.5 | 101.2 | 4,511,613 | 3.3 | | 3.41 | |
| DEI | Douglas Emmett | 15.99 | 15.55 | 15.69 | 1,303,394 | -0.24 | | 1.51 | |
| DELL | Dell Technologies Inc | 124.4 | 121.9 | 123.9 | 3,687,012 | 0.3 | | 0.25 | |
| DEO | Diageo Plc ADR | 103.3 | 102.0 | 103.2 | 2,834,025 | 0.0 | | 0.02 | |
| DFH | Dream Finders Homes Inc Cl A | 27.45 | 26.93 | 27.13 | 253,422 | 0.19 | | 0.71 | |
| DFIN | Donnelly Financial Solutions Inc | 62.60 | 61.41 | 61.89 | 206,756 | 0.42 | | 0.68 | |
| DFP | Flaherty & Crumrine Dynamic | 20.95 | 20.80 | 20.95 | 56,300 | 0.12 | | 0.58 | |
| DG | Dollar General Corp | 112.0 | 108.7 | 109.2 | 4,747,389 | -3.3 | | 2.97 | |
| DGX | Quest Diagnostics Inc | 168.7 | 165.2 | 168.2 | 1,358,547 | 1.2 | | 0.69 | |
| DHF | Dreyfus High Yield Strategies Fund | 2.600 | 2.580 | 2.600 | 356,738 | 0.010 | | 0.39 | |
| DHI | D.R. Horton | 132.1 | 130.6 | 131.7 | 3,682,337 | 0.1 | | 0.11 | |
| DHR | Danaher Corp | 195.1 | 192.4 | 194.8 | 3,063,683 | 1.5 | | 0.77 | |
| DHT | Dht Holdings | 11.06 | 10.84 | 11.00 | 1,545,076 | 0.05 | | 0.46 | |
| DHX | Dice Holdings | 2.840 | 2.620 | 2.740 | 62,650 | 0.080 | | 3.01 | |
| DIAX | Nuveen Dow | 14.38 | 14.23 | 14.35 | 141,413 | 0.09 | | 0.63 | |
| DIN | Dineequity Inc | 23.90 | 22.94 | 23.18 | 424,497 | -0.56 | | 2.36 | |
| DINO | HF Sinclair Corp | 43.74 | 42.88 | 43.72 | 1,856,704 | 0.85 | | 1.98 | |
| DIS | Walt Disney Company | 122.4 | 119.8 | 122.2 | 9,545,491 | 2.4 | | 1.99 | |
| DIVY | Sound Equity Income ETF | 25.94 | 25.80 | 25.90 | 2,312 | 0.21 | | 0.80 | |
| DK | Delek US Holdings | 25.81 | 24.90 | 24.95 | 1,405,221 | -0.49 | | 1.93 | |
| DKL | Delek Logistics Partners LP | 44.43 | 43.65 | 44.27 | 71,631 | 0.07 | | 0.16 | |
| DKS | Dick's Sporting Goods Inc | 210.7 | 202.8 | 209.2 | 1,459,830 | 7.4 | | 3.65 | |
| DLB | Dolby Laboratories | 75.89 | 74.88 | 75.62 | 333,827 | 0.61 | | 0.81 | |
| DLN-A | Dynagas Lng Partners LP [Dlng/Pa] | 25.71 | 25.70 | 25.70 | 980 | 0.00 | | 0.00 | |
| DLN-B | Dynagas Lng Partners LP [Dlng/Pb] | 25.43 | 25.42 | 25.42 | 3,068 | 0.00 | | 0.00 | |
| DLNG | Dynagas Lng Partners LP | 3.660 | 3.520 | 3.570 | 37,222 | -0.070 | | 1.92 | |
| DLR | Digital Realty Trust | 177.0 | 173.0 | 176.8 | 1,699,695 | 3.8 | | 2.19 | |
| DLR-J | Digital Rlty TR Inc [Dlr/Pj] | 21.21 | 21.04 | 21.08 | 13,335 | -0.01 | | 0.05 | |
| DLR-K | Digital Rlty TR Inc [Dlr/Pk] | 23.45 | 23.27 | 23.39 | 9,273 | 0.12 | | 0.52 | |
| DLR-L | Digital Realty Trust Inc 5.20% Prf | 20.48 | 20.30 | 20.42 | 13,790 | 0.15 | | 0.74 | |
| DLX | Deluxe Corp | 16.35 | 16.00 | 16.23 | 244,423 | 0.17 | | 1.06 | |
| DLY | Doubleline Yield Opportunities Fund | 15.43 | 15.36 | 15.39 | 283,485 | 0.02 | | 0.13 | |
| DMA | Destra Multi-Alternative Fund | 8.790 | 8.680 | 8.750 | 10,996 | 0.010 | | 0.11 | |
| DMB | Dreyfus Municipal Bond Infrastr | 10.07 | 9.97 | 10.01 | 77,249 | -0.09 | | 0.89 | |
| DMO | Western Asset Mortgage Defined Opp | 12.04 | 11.97 | 12.02 | 30,624 | -0.02 | | 0.17 | |
| DNA | Ginkgo Bioworks Hldgs Inc | 10.140 | 9.570 | 9.760 | 1,221,971 | 0.160 | | 1.67 | |
| DNB | Dun & Bradstreet Holdings Inc | 9.110 | 9.090 | 9.110 | 6,689,029 | -0.010 | | 0.11 | |
| DNOW | Dnow Inc | 15.10 | 14.58 | 14.83 | 1,421,764 | 0.32 | | 2.21 | |
| DNP | Duff & Phelps Utilities Income | 9.740 | 9.700 | 9.740 | 369,593 | 0.040 | | 0.41 | |
| DOC | Healthpeak Properties Inc | 18.45 | 18.20 | 18.36 | 5,102,380 | 0.10 | | 0.55 | |
| DOCN | Digitalocean Holdings Inc | 29.69 | 28.52 | 29.14 | 1,624,733 | 0.69 | | 2.43 | |
| DOCS | Doximity Inc Cl A | 63.24 | 61.24 | 61.60 | 1,845,021 | -0.82 | | 1.31 | |
| DOLE | Dole Plc | 13.95 | 13.73 | 13.95 | 817,491 | 0.18 | | 1.31 | |
| DOUG | Douglas Elliman Inc | 2.590 | 2.460 | 2.560 | 569,349 | 0.070 | | 2.81 | |
| DOV | Dover Corp | 191.2 | 187.8 | 190.6 | 879,497 | 2.8 | | 1.46 | |
| DOW | Dow Inc | 28.50 | 27.98 | 28.46 | 7,601,250 | 0.32 | | 1.14 | |
| DPG | Duff & Phelps Global Utility | 12.54 | 12.43 | 12.43 | 109,351 | -0.05 | | 0.40 | |
| DQ | Daqo New Energy ADR | 21.73 | 19.85 | 20.90 | 1,561,414 | 1.07 | | 5.40 | |
| DRD | Drdgold Ltd ADR | 13.62 | 13.31 | 13.51 | 189,195 | -0.18 | | 1.31 | |
| DRH | Diamondrock Hospitality Company | 8.060 | 7.880 | 7.920 | 2,073,276 | -0.060 | | 0.75 | |
| DRH-A | Diamondrock Hospitality Company 8.250% | 25.18 | 25.18 | 25.18 | 498 | -0.04 | | 0.16 | |
| DRI | Darden Restaurants | 209.4 | 205.3 | 207.1 | 1,269,040 | -1.1 | | 0.54 | |
| DRLL | Ea Series Strive U.S. Energy ETF | 28.04 | 27.66 | 27.99 | 39,580 | 0.26 | | 0.94 | |
| DSL | Doubleline Income Solutions Fund | 12.06 | 12.00 | 12.03 | 641,475 | -0.02 | | 0.17 | |
| DSM | Dreyfus Strategic Muni Bond Fund | 5.540 | 5.490 | 5.540 | 125,854 | 0.000 | | 0.00 | |
| DSMC | ETF Series Distillate Small/Mid Cash | 33.96 | 33.77 | 33.92 | 4,986 | 0.52 | | 1.57 | |
| DSTX | Distillate Intl Stability & Value ETF | 27.82 | 27.76 | 27.82 | 479 | 0.04 | | 0.14 | |
| DSU | Blackrock Debt Strategies Fund | 10.56 | 10.46 | 10.53 | 283,469 | 0.02 | | 0.19 | |
| DSX | Diana Shipping Inc | 1.660 | 1.560 | 1.650 | 231,501 | 0.070 | | 4.43 | |
| DSX-B | Diana Shipping Inc [Dsx/Pb] | 26.52 | 26.45 | 26.52 | 5,109 | -0.02 | | 0.08 | |
| DSX.W | Diana Shipping Inc WT (Dsx/W) | 0.0800 | 0.0701 | 0.0709 | 3,297 | 0.0007 | | 1.00 | |
| DT | Dynatrace Inc | 53.19 | 52.14 | 52.92 | 2,047,485 | 0.94 | | 1.81 | |
| DTB | Dte Energy Company 2020 Series G 4.375% | 17.26 | 17.01 | 17.24 | 20,447 | 0.23 | | 1.35 | |
| DTE | Dte Energy Company | 135.2 | 133.8 | 134.7 | 891,581 | 0.5 | | 0.37 | |
| DTF | Dtf Tax-Free Income 2028 Term Fund Inc | 11.21 | 11.18 | 11.18 | 1,570 | 0.00 | | 0.00 | |
| DTG | Dte Energy Company 2021 Sr E | 17.33 | 17.14 | 17.32 | 23,301 | 0.17 | | 0.99 | |
| DTM | Dt Midstream Inc | 103.0 | 101.1 | 102.4 | 689,718 | -0.8 | | 0.81 | |
| DTW | Dte Energy Company 2017 Series E 5.25% | 21.50 | 21.29 | 21.43 | 25,146 | 0.15 | | 0.70 | |
| DUK | Duke Energy Corp | 118.1 | 117.0 | 117.5 | 2,430,072 | -0.3 | | 0.28 | |
| DUK-A | Duke Energy Corp [Duk/Pa] | 24.79 | 24.65 | 24.76 | 41,651 | 0.08 | | 0.32 | |
| DUKB | Duke Energy Corp 5.625% | 23.95 | 23.82 | 23.88 | 22,108 | 0.06 | | 0.25 | |
| DV | Doubleverify Holdings Inc | 15.68 | 15.34 | 15.38 | 2,075,727 | -0.06 | | 0.39 | |
| DVA | Davita Healthcare Partners Inc | 143.6 | 139.8 | 143.4 | 578,515 | 3.2 | | 2.25 | |
| DVN | Devon Energy Corp | 32.82 | 31.66 | 32.78 | 6,522,211 | 1.03 | | 3.24 | |
| DX | Dynex Capital | 12.72 | 12.51 | 12.58 | 3,195,352 | -0.07 | | 0.55 | |
| DX-C | Dynex Capital Inc | 25.42 | 25.39 | 25.41 | 9,253 | -0.01 | | 0.02 | |
| DXC | Dxc Technology Company | 14.63 | 14.30 | 14.56 | 1,322,855 | 0.25 | | 1.75 | |
| DXYZ | Destiny Tech100 Inc | 35.20 | 33.08 | 33.41 | 972,878 | -1.04 | | 3.02 | |
| DY | Dycom Industries | 257.4 | 254.1 | 256.4 | 234,783 | 3.5 | | 1.40 | |