| Code | Name | High | Low | Close | Volume | Change | |
|---|
| DAAQ | Digital Asset Acquisition Corp. Cl A | 10.43 | 10.34 | 10.36 | 21,006 | -0.07 |  | 0.67 |   |
| DAAQU | Digital Asset Acquisition Corp. Units | 10.70 | 10.70 | 10.70 | 3,159 | -0.01 | | 0.09 | |
| DAAQW | Digital Asset Acquisition Corp. WT | 0.9500 | 0.9500 | 0.9500 | 1,800 | 0.0000 |  | 0.00 | |
| DAIC | Cid Holdco Inc | 4.800 | 4.510 | 4.720 | 106,201 | 0.120 |  | 2.61 | |
| DAICW | Cid Holdco Inc WT | 0.1500 | 0.1400 | 0.1500 | 61,047 | 0.0050 | | 3.45 | |
| DAIO | Data I O Corp | 3.210 | 3.030 | 3.160 | 98,938 | -0.080 | | 2.47 | |
| DAK | | 24.55 | 24.49 | 24.49 | 307 | -0.32 | | 1.29 | |
| DAKT | Daktronics Inc | 16.27 | 15.85 | 16.09 | 278,033 | -0.13 | | 0.80 | |
| DALI | FT Dorseywright Dali 1 ETF | 26.61 | 26.50 | 26.55 | 1,960 | -0.46 | | 1.71 | |
| DALN | Dallasnews Corp | 14.96 | 14.80 | 14.86 | 51,086 | 0.04 | | 0.27 | |
| DAPP | Vaneck Digital Transformation ETF | 16.63 | 15.84 | 16.03 | 653,870 | -1.47 | | 8.40 | |
| DARE | Dare Bioscience Inc | 2.430 | 2.380 | 2.420 | 93,846 | 0.020 | | 0.83 | |
| DASH | Doordash Inc Cl A | 249.2 | 242.2 | 248.4 | 2,920,973 | -1.9 | | 0.76 | |
| DATS | Datchat Inc | 2.340 | 2.220 | 2.230 | 45,692 | -0.110 | | 4.70 | |
| DATSW | Datchat Inc Series A WT | 0.1900 | 0.1900 | 0.1900 | 200 | 0.0141 | | 8.02 | |
| DAVE | Dave Inc | 236.4 | 218.5 | 232.7 | 524,289 | -3.1 | | 1.30 | |
| DAVEW | Dave Inc WT | 1.840 | 1.594 | 1.630 | 14,244 | -0.135 | | 7.65 | |
| DAWN | Day One Biopharmaceuticals Inc | 6.690 | 6.430 | 6.650 | 1,051,528 | -0.060 | | 0.89 | |
| DAX | GX DAX Germany ETF | 43.41 | 42.91 | 43.16 | 240,032 | -0.50 | | 1.15 | |
| DBVT | Dbv Technologies ADR | 9.360 | 8.800 | 9.000 | 24,402 | 0.490 | | 5.76 | |
| DBX | Dropbox Inc | 27.08 | 26.33 | 26.46 | 4,323,255 | -0.71 | | 2.61 | |
| DCBO | Docebo Inc | 30.49 | 29.55 | 29.99 | 83,498 | -0.31 | | 1.02 | |
| DCGO | Docgo Inc. | 1.360 | 1.300 | 1.330 | 568,763 | -0.030 | | 2.21 | |
| DCOM | Dime Community Bancshares Inc | 27.37 | 26.66 | 27.13 | 256,194 | -0.58 | | 2.09 | |
| DCOMG | Dime Community Bancshares 9.000% | 26.68 | 26.68 | 26.68 | 189 | 0.18 | | 0.68 | |
| DCOMP | Dime Community Bancshares | 20.56 | 19.95 | 20.31 | 6,949 | -0.09 | | 0.44 | |
| DCTH | Delcath Systems Inc | 10.69 | 10.45 | 10.59 | 532,869 | -0.16 | | 1.49 | |
| DDI | Doubledown Interactive ADR | 9.610 | 9.120 | 9.210 | 40,406 | -0.300 | | 3.15 | |
| DDIV | FT High Income ETF | 38.10 | 37.69 | 37.97 | 3,877 | -0.33 | | 0.85 | |
| DDOG | Datadog Inc Cl A | 138.7 | 134.1 | 135.6 | 6,054,049 | -4.4 | | 3.13 | |
| DECO | SPDR Galaxy Digital Asset Ecosystem ETF | 36.35 | 36.35 | 36.35 | 131 | -2.16 | | 5.61 | |
| DEFT | DeFi Technologies Inc | 2.730 | 2.570 | 2.630 | 3,810,306 | -0.100 | | 3.66 | |
| DEMZ | Demz Political Contributions ETF | 39.48 | 39.07 | 39.18 | 5,369 | -0.62 | | 1.55 | |
| DENN | Dennys Corp | 3.730 | 3.590 | 3.600 | 616,455 | -0.120 | | 3.23 | |
| DERM | Journey Medical Corp | 7.320 | 6.990 | 6.990 | 124,725 | -0.360 | | 4.90 | |
| DEVS | Devvstream Corp | 0.4300 | 0.2800 | 0.3100 | 8,305,283 | -0.0199 | | 6.03 | |
| DFDV | DeFi Development Corp | 14.16 | 13.13 | 14.05 | 1,489,356 | -0.33 | | 2.29 | |
| DFGP | Dimensional Global Core Plus Fixed | 54.78 | 54.66 | 54.78 | 111,093 | 0.30 | | 0.55 | |
| DFGX | Dimensional Global Ex US Core Fixed | 53.58 | 53.47 | 53.54 | 70,491 | 0.16 | | 0.30 | |
| DFLI | Dragonfly Energy Hldgs Corp | 0.2700 | 0.2200 | 0.2600 | 4,356,700 | 0.0146 | | 5.91 | |
| DFLIW | Dragonfly Energy Hldgs Corp WT | 0.0279 | 0.0202 | 0.0279 | 18,930 | 0.0076 | | 37.44 | |
| DFSC | | 4.220 | 3.870 | 4.090 | 32,105 | -0.030 | | 0.73 | |
| DFSCW | | 0.0400 | 0.0279 | 0.0279 | 2,300 | 0.0023 | | 8.98 | |
| DGCB | Dimensional Global Credit ETF | 54.65 | 54.45 | 54.62 | 40,638 | 0.29 | | 0.53 | |
| DGICA | Donegal Group Cl A | 17.16 | 16.51 | 16.75 | 227,631 | -0.40 | | 2.33 | |
| DGICB | Donegal Group Cl B | 14.96 | 13.84 | 14.11 | 1,806 | -1.46 | | 9.38 | |
| DGII | Digi Intl Inc | 32.11 | 30.91 | 31.14 | 243,687 | -1.47 | | 4.51 | |
| DGLY | Digital Ally Inc | 1.980 | 1.950 | 1.950 | 43,621 | -0.050 | | 2.50 | |
| DGNX | Diginex Limited | 57.69 | 51.00 | 55.81 | 47,139 | 2.81 | | 5.30 | |
| DGRE | Wisdomtree EM Quality Divd Growth Fund | 27.35 | 27.19 | 27.26 | 5,017 | -0.10 | | 0.37 | |
| DGRS | Wisdomtree US Smallcap Quality Dvid Fund | 46.85 | 45.96 | 46.40 | 62,704 | -1.10 | | 2.31 | |
| DGRW | Wisdomtree U.S. Quality Dividend Growth | 84.89 | 84.02 | 84.28 | 1,010,326 | -0.87 | | 1.02 | |
| DGXX | Digi Power X Inc | 2.900 | 2.680 | 2.790 | 978,368 | -0.220 | | 7.31 | |
| DH | DeFinitive Healthcare Corp Cl A | 3.830 | 3.720 | 3.740 | 511,948 | -0.160 | | 4.10 | |
| DHAI | Dih Holding US Inc Cl A | 0.2600 | 0.2100 | 0.2500 | 3,910,021 | 0.0233 | | 10.31 | |
| DHAIW | Dih Holding US Inc WT | 0.0219 | 0.0169 | 0.0200 | 27,209 | 0.0000 | | 0.00 | |
| DHC | Diversified Healthcare Trust | 3.300 | 3.180 | 3.270 | 884,780 | 0.000 | | 0.00 | |
| DHCNI | Diversified Healthcare Trust | 17.10 | 16.31 | 16.80 | 11,445 | -0.02 | | 0.12 | |
| DHCNL | Diversified Healthcare Trust | 17.25 | 17.01 | 17.16 | 10,317 | -0.43 | | 2.44 | |
| DHIL | Diamond Hill Inv | 134.5 | 132.3 | 133.4 | 28,750 | -2.2 | | 1.60 | |
| DIBS | 1stdibs.com Inc | 2.760 | 2.590 | 2.630 | 54,998 | -0.130 | | 4.71 | |
| DIOD | Diodes Inc | 49.49 | 47.53 | 48.91 | 552,177 | -0.46 | | 0.93 | |
| DIVD | Altrius Global Dividend ETF | 34.98 | 34.93 | 34.98 | 1,047 | -0.33 | | 0.93 | |
| DJCO | Daily Journal Corp | 395.1 | 384.8 | 384.8 | 33,145 | -14.8 | | 3.71 | |
| DJT | Trump Media & Technology Group Corp | 17.30 | 16.86 | 16.92 | 6,741,592 | -0.67 | | 3.81 | |
| DJTWW | Trump Media & Technology Group Corp WT | 10.69 | 10.28 | 10.40 | 84,366 | -0.23 | | 2.12 | |
| DKNG | Draftkings Inc | 44.25 | 43.12 | 43.73 | 6,805,006 | -1.31 | | 2.91 | |
| DKNX | | 18.52 | 18.17 | 18.19 | 2,148 | -1.11 | | 5.75 | |
| DLHC | Dlh Holdings Corp | 5.700 | 5.520 | 5.520 | 30,108 | -0.090 | | 1.60 | |
| DLLL | Graniteshares 2X Long Dell Daily ETF | 26.98 | 25.47 | 26.22 | 49,726 | -2.36 | | 8.26 | |
| DLO | Dlocal Ltd Cl A | 10.12 | 9.81 | 10.01 | 1,468,507 | -0.25 | | 2.44 | |
| DLPN | Dolphin Entertainment Inc | 1.140 | 1.030 | 1.120 | 57,613 | -0.010 | | 0.88 | |
| DLTH | Duluth Holdings Cl B | 2.130 | 2.040 | 2.110 | 26,811 | 0.010 | | 0.48 | |
| DLTR | Dollar Tree Inc | 115.0 | 112.2 | 114.7 | 3,153,012 | 1.2 | | 1.03 | |
| DLXY | | 5.120 | 4.840 | 5.000 | 48,906 | -0.130 | | 2.53 | |
| DMAA | Drugs Made IN America Acquisition Corp | 10.27 | 10.27 | 10.27 | 171 | 0.00 | | 0.00 | |
| DMAAR | Drugs Made IN America Acquisition Corp. | 0.1881 | 0.1644 | 0.1881 | 9,200 | -0.0009 | | 0.48 | |
| DMAAU | Drugs Made IN America Acquisition Corp | 10.60 | 10.44 | 10.47 | 1,287 | 0.03 | | 0.28 | |
| DMAC | Diamedica Therapeutics Inc | 4.170 | 4.015 | 4.120 | 203,947 | -0.100 | | 2.37 | |
| DMAT | GX Disruptive Materials ETF | 17.92 | 17.82 | 17.89 | 1,882 | 0.05 | | 0.26 | |
| DMLP | Dorchester Minerals | 27.48 | 26.90 | 27.29 | 118,088 | -0.11 | | 0.40 | |
| DMRC | Digimarc Corp | 11.78 | 11.34 | 11.35 | 139,585 | -0.59 | | 4.94 | |
| DMXF | Ishares ESG Advanced MSCI EAFE ETF | 71.73 | 71.12 | 71.60 | 12,990 | -0.18 | | 0.25 | |
| DNLI | Denali Therapeutics Inc | 14.02 | 13.25 | 13.44 | 1,762,096 | -0.39 | | 2.82 | |
| DNTH | Dianthus Therapeutics Inc | 21.42 | 20.00 | 20.59 | 370,878 | -0.08 | | 0.39 | |
| DNUT | Krispy Kreme Inc | 3.570 | 3.400 | 3.440 | 5,251,316 | -0.180 | | 4.97 | |
| DOCU | Docusign Inc | 75.14 | 73.14 | 73.84 | 1,870,796 | -1.80 | | 2.38 | |
| DOGZ | Dogness Corp Cl A | 7.890 | 7.420 | 7.620 | 31,060 | -0.250 | | 3.18 | |
| DOMH | Dominari Holdings Inc | 4.540 | 4.310 | 4.500 | 166,378 | -0.050 | | 1.10 | |
| DOMO | Domo Inc Cl B | 16.46 | 15.52 | 16.11 | 1,082,935 | -0.35 | | 2.13 | |
| DOOO | Brp Inc | 50.35 | 48.67 | 49.31 | 215,763 | -1.20 | | 2.38 | |
| DORM | Dorman Products Inc | 119.6 | 117.9 | 119.1 | 161,173 | -1.5 | | 1.24 | |
| DOX | Amdocs Ltd Ord | 85.66 | 84.08 | 84.49 | 1,027,317 | -0.87 | | 1.02 | |
| DOYU | Douyu International Holdings Ltd ADR | 8.660 | 7.680 | 7.850 | 101,326 | -0.805 | | 9.30 | |
| DPRO | Draganfly Inc | 5.070 | 4.770 | 5.040 | 1,828,861 | -0.150 | | 2.89 | |
| DPZ | Domino's Pizza Inc | 467.7 | 461.4 | 466.2 | 488,066 | 3.0 | | 0.64 | |
| DRCT | Direct Digital Holdings Inc Cl A | 0.5371 | 0.5000 | 0.5031 | 106,371 | -0.0289 | | 5.43 | |
| DRDB | Roman Dbdr Acquisition Corp. II | 10.28 | 10.27 | 10.27 | 102,361 | 0.00 | | 0.00 | |
| DRDBU | Roman Dbdr Acquisition Corp. II | 10.74 | 10.74 | 10.74 | 101 | 0.17 | | 1.61 | |
| DRDBW | Roman Dbdr Acquisition Corp. II WT | 0.5038 | 0.4750 | 0.5038 | 500 | 0.0038 | | 0.76 | |
| DRIO | Dario Health Corp | 0.5869 | 0.5302 | 0.5499 | 115,088 | -0.0231 | | 4.03 | |
| DRIV | GX Autonomous & Electric Vehicles ETF | 23.80 | 23.41 | 23.67 | 39,009 | -0.34 | | 1.42 | |
| DRMA | Dermata Therapeutics Inc | 6.880 | 6.010 | 6.450 | 96,222 | 5.827 | | 934.98 | |
| DRMAW | Dermata Therapeutics Inc WT | 0.0201 | 0.0200 | 0.0200 | 8,595 | 0.0000 | | 0.00 | |
| DRRX | Durect Corp | 1.880 | 1.830 | 1.830 | 856,779 | -0.035 | | 1.87 | |
| DRS | Leonardo Drs Inc | 42.42 | 40.22 | 41.67 | 2,186,290 | 0.07 | | 0.17 | |
| DRTS | Alpha Tau Medical Ltd Cl A | 3.025 | 2.950 | 2.980 | 12,473 | -0.090 | | 2.93 | |
| DRTSW | Alpha Tau Medical Ltd WT | 0.2300 | 0.2200 | 0.2200 | 40,929 | -0.0063 | | 2.74 | |
| DRUG | Bright Minds Biosciences Inc | 34.36 | 31.98 | 33.63 | 43,074 | -0.14 | | 0.41 | |
| DRVN | Driven Brands Holdings Inc | 16.93 | 16.47 | 16.71 | 976,944 | -0.19 | | 1.12 | |
| DSGN | Design Therapeutics Inc | 3.915 | 3.770 | 3.820 | 62,810 | -0.050 | | 1.29 | |
| DSGR | Distribution Solutions Group Inc | 29.29 | 28.47 | 28.92 | 81,484 | -1.05 | | 3.50 | |
| DSGX | Descartes Sys Group | 105.6 | 103.4 | 104.5 | 368,048 | -1.3 | | 1.23 | |
| DSP | Viant Technology Inc | 14.17 | 13.55 | 13.63 | 197,128 | -0.87 | | 6.00 | |
| DSWL | Deswell Inds Inc | 3.000 | 2.940 | 2.940 | 8,640 | -0.075 | | 2.49 | |
| DSY | Big Tree Cloud Holdings Limited | 1.350 | 1.190 | 1.190 | 195,702 | -0.034 | | 2.76 | |
| DSYWW | Big Tree Cloud Holdings WT | 0.0207 | 0.0200 | 0.0200 | 3,459 | -0.0011 | | 5.21 | |
| DTCK | Davis Commodities Limited | 0.9100 | 0.8400 | 0.8600 | 89,037 | -0.0060 | | 0.69 | |
| DTCR | GX Data Center Reits & Digital Infr ETF | 19.00 | 18.65 | 18.74 | 234,867 | -0.32 | | 1.68 | |
| DTI | Drilling Tools International Corp | 2.140 | 2.000 | 2.060 | 22,410 | -0.020 | | 0.96 | |
| DTIL | Precision Biosciences Inc | 4.780 | 4.530 | 4.620 | 61,877 | -0.130 | | 2.74 | |
| DTSQ | Dt Cloud Star Acquisition Corp | 10.40 | 10.40 | 10.40 | 293 | -0.01 | | 0.10 | |
| DTSQR | Dt Cloud Star Acquisition Right | 0.1700 | 0.1700 | 0.1700 | 891 | -0.0045 | | 2.58 | |
| DTSS | Datasea Inc | 1.972 | 1.910 | 1.955 | 12,732 | -0.002 | | 0.08 | |
| DTST | Data Storage Corp | 4.700 | 4.610 | 4.680 | 30,564 | -0.040 | | 0.85 | |
| DTSTW | Data Storage Corp WT | 0.3100 | 0.3000 | 0.3100 | 966 | 0.0000 | | 0.00 | |
| DUKH | Ocean Park High Income ETF | 24.35 | 24.34 | 24.35 | 407 | 0.00 | | 0.02 | |
| DUKX | Ocean Park International ETF | 23.67 | 23.60 | 23.67 | 554 | -0.06 | | 0.25 | |
| DUO | Fangdd Network Group Ltd ADR | 1.860 | 1.699 | 1.770 | 231,350 | -0.045 | | 2.48 | |
| DUOL | Duolingo Inc Cl A | 344.3 | 330.3 | 339.0 | 1,002,252 | -7.6 | | 2.18 | |
| DUOT | Duos Technologies Group Inc | 6.890 | 6.490 | 6.570 | 147,320 | -0.200 | | 2.95 | |
| DVAL | Brandywineglobal Dynamic US Large Cap | 14.03 | 14.00 | 14.02 | 3,557 | -0.16 | | 1.14 | |
| DVAX | Dynavax Technologies | 11.05 | 10.77 | 10.86 | 1,284,624 | -0.12 | | 1.09 | |
| DVIN | Divine InterVentures Inc | 24.54 | 24.54 | 24.54 | 0 | -0.72 | | 2.84 | |
| DVLT | Datavault Ai Inc | 0.5300 | 0.4900 | 0.5100 | 1,603,620 | -0.0257 | | 4.80 | |
| DVLU | FT Momentum & Value ETF | 29.59 | 29.40 | 29.58 | 2,006 | -0.42 | | 1.40 | |
| DVOL | FT Momentum & Low Volatility ETF | 34.38 | 34.19 | 34.32 | 6,564 | -0.08 | | 0.22 | |
| DVQQ | Webs Defined Volatility QQQ ETF | 23.87 | 23.69 | 23.69 | 219 | -0.91 | | 3.71 | |
| DVRE | | 23.52 | 23.52 | 23.52 | 5 | -0.08 | | 0.35 | |
| DVSP | Webs Defined Volatility Spy ETF | 23.57 | 23.57 | 23.57 | 10 | -0.78 | | 3.20 | |
| DVUT | | 25.49 | 25.49 | 25.49 | 20 | 0.11 | | 0.44 | |
| DVXB | | 22.59 | 22.59 | 22.59 | 0 | -0.47 | | 2.02 | |
| DVXC | | 24.14 | 24.14 | 24.14 | 4 | -0.58 | | 2.35 | |
| DVXE | | 24.96 | 24.96 | 24.96 | 0 | -0.80 | | 3.09 | |
| DVXF | | 23.74 | 23.74 | 23.74 | 0 | -0.89 | | 3.60 | |
| DVXK | | 24.63 | 24.63 | 24.63 | 0 | -1.02 | | 3.98 | |
| DVXP | | 24.15 | 24.15 | 24.15 | 0 | 0.26 | | 1.10 | |
| DVXV | | 24.46 | 24.46 | 24.46 | 0 | 0.17 | | 0.70 | |
| DVXY | | 22.99 | 22.99 | 22.99 | 0 | -1.06 | | 4.40 | |
| DVY | Select Dividend Ishares ETF | 134.8 | 132.8 | 133.9 | 326,495 | -1.1 | | 0.83 | |
| DWAS | DWA Smallcap Momentum Invesco ETF | 83.40 | 81.43 | 82.81 | 28,681 | -1.62 | | 1.92 | |
| DWAW | Advisorshares Fsm All Cap World ETF | 41.25 | 40.98 | 41.25 | 1,176 | -0.08 | | 0.19 | |
| DWSH | Advisorshares D.W. Short -1X ETF | 7.310 | 7.160 | 7.279 | 122,548 | 0.141 | | 1.97 | |
| DWSN | Dawson Geophscl | 1.440 | 1.400 | 1.440 | 47,008 | -0.010 | | 0.69 | |
| DWTX | Dogwood Therapeutics Inc | 4.890 | 4.790 | 4.850 | 4,208 | 0.015 | | 0.31 | |
| DWUS | Advisorshares Dorsey Wright Fsm US Core | 50.72 | 50.53 | 50.53 | 1,078 | -0.31 | | 0.62 | |
| DXCM | Dexcom Inc | 80.86 | 78.93 | 79.28 | 5,236,719 | -1.49 | | 1.84 | |
| DXLG | Destination XL Group | 1.315 | 1.240 | 1.260 | 219,775 | -0.040 | | 3.08 | |
| DXPE | Dxp Enterprise | 111.0 | 105.7 | 110.0 | 193,088 | -3.2 | | 2.86 | |
| DXR | Daxor Corp | 10.060 | 9.450 | 9.450 | 8,709 | -0.470 | | 4.74 | |
| DXST | Decent Holding Inc | 1.250 | 1.180 | 1.250 | 4,922 | -0.023 | | 1.76 | |
| DYAI | Dyadic International | 1.070 | 1.000 | 1.005 | 145,597 | -0.055 | | 5.19 | |
| DYCQ | Dt Cloud Acquisition Corp | 10.89 | 10.80 | 10.87 | 101,444 | -0.43 | | 3.81 | |
| DYCQR | Dt Cloud Acquisition Corporation Right | 0.2400 | 0.2400 | 0.2400 | 3,022 | 0.0110 | | 4.80 | |
| DYFI | Idx Dynamic Fixed Income ETF | 23.12 | 23.11 | 23.12 | 531 | 0.03 | | 0.13 | |
| DYN | Dyne Therapeutics Inc | 10.31 | 9.57 | 10.05 | 2,751,418 | 0.20 | | 2.03 | |
| DYNX | Dynamix Corporation Class A Ordinary | 10.98 | 10.61 | 10.86 | 734,230 | -0.03 | | 0.28 | |
| DYNXU | Dynamix Corp | 11.97 | 11.97 | 11.97 | 123 | 0.01 | | 0.08 | |
| DYNXW | Dynamix Corporation WT | 1.950 | 1.850 | 1.900 | 89,406 | 0.020 | | 1.06 | |
| DYTA | Sgi Dynamic Tactical ETF | 28.09 | 28.03 | 28.09 | 4,683 | 0.00 | | 0.01 | |