| Code | Name | High | Low | Close | Volume | Change | |
|---|
| D | Dominion Energy Inc | 56.17 | 54.59 | 54.73 | 4,208,300 | -0.78 |  | 1.41 |   |
| DAC | Danaos Corp | 90.28 | 85.58 | 86.18 | 230,300 | -3.01 | | 3.37 | |
| DAL | Delta Air Lines Inc | 49.60 | 47.40 | 49.46 | 10,081,601 | 2.42 |  | 5.14 | |
| DAN | Dana Inc | 17.86 | 17.20 | 17.61 | 2,544,800 | 0.38 | | 2.21 | |
| DAO | Youdao Inc ADR | 8.900 | 8.620 | 8.620 | 42,158 | -0.170 | | 1.93 | |
| DAR | Darling International Inc | 39.53 | 37.19 | 38.58 | 5,060,600 | 2.57 | | 7.14 | |
| DAVA | Endava Plc ADR | 16.06 | 15.63 | 15.63 | 624,254 | -0.04 | | 0.26 | |
| DAY | Dayforce Inc | 58.77 | 57.16 | 58.36 | 1,590,300 | 1.28 | | 2.24 | |
| DB | Deutsche Bank Ag | 28.35 | 27.88 | 28.12 | 8,185,900 | 0.58 | | 2.11 | |
| DBD | Diebold Nixdorf Incorporated | 52.25 | 51.11 | 51.40 | 277,900 | 0.37 | | 0.73 | |
| DBI | Designer Brands Inc | 2.400 | 2.170 | 2.390 | 2,210,058 | 0.170 | | 7.66 | |
| DBL | Doubleline Opportunistic Credit Fund | 15.78 | 15.54 | 15.75 | 58,500 | 0.14 | | 0.86 | |
| DBR-H | Digitalbridge Group Inc [Dbrg/Ph] | 20.87 | 20.71 | 20.71 | 12,500 | -0.04 | | 0.17 | |
| DBR-I | Digitalbridge Group Inc [Dbrg/Pi] | 21.18 | 20.81 | 21.17 | 3,200 | 0.22 | | 1.04 | |
| DBR-J | Digitalbridge Group Inc [Dbrg/Pj] | 20.82 | 20.65 | 20.68 | 8,000 | -0.04 | | 0.19 | |
| DBRG | Digitalbridge Group Inc | 10.64 | 10.13 | 10.16 | 2,426,100 | -0.17 | | 1.65 | |
| DCI | Donaldson Company | 69.50 | 68.67 | 69.04 | 493,200 | 0.38 | | 0.55 | |
| DCO | Ducommun Inc | 77.79 | 76.45 | 77.65 | 154,000 | 1.12 | | 1.46 | |
| DD | Dupont Denemours Inc | 68.30 | 67.43 | 67.98 | 1,605,900 | 1.11 | | 1.66 | |
| DDD | 3D Systems Corp | 1.980 | 1.710 | 1.940 | 6,772,700 | 0.260 | | 15.48 | |
| DDL | Dingdong [Cayman] Ltd ADR | 2.126 | 2.060 | 2.070 | 395,600 | -0.030 | | 1.43 | |
| DDS | Dillard's | 419.2 | 407.4 | 414.2 | 150,980 | 14.3 | | 3.57 | |
| DDT | Dillard's | 26.11 | 26.00 | 26.00 | 365 | -0.10 | | 0.38 | |
| DE | Deere & Company | 526.4 | 512.9 | 524.4 | 1,278,800 | 14.9 | | 2.91 | |
| DEA | Easterly Government Properties | 23.46 | 22.93 | 22.98 | 489,040 | -0.25 | | 1.08 | |
| DEC | Diversified Energy Company Plc | 14.76 | 14.45 | 14.57 | 610,800 | -0.01 | | 0.07 | |
| DECK | Deckers Outdoor Corp | 104.5 | 102.2 | 103.6 | 2,804,400 | 2.2 | | 2.12 | |
| DEI | Douglas Emmett | 15.20 | 14.93 | 15.01 | 1,316,031 | 0.08 | | 0.54 | |
| DELL | Dell Technologies Inc | 114.4 | 111.0 | 113.7 | 5,292,300 | 4.2 | | 3.82 | |
| DEO | Diageo Plc ADR | 106.1 | 103.0 | 103.1 | 2,068,676 | -2.2 | | 2.07 | |
| DFH | Dream Finders Homes Inc Cl A | 23.36 | 22.56 | 23.12 | 467,200 | 0.36 | | 1.58 | |
| DFIN | Donnelly Financial Solutions Inc | 59.25 | 57.31 | 59.25 | 259,000 | 2.24 | | 3.93 | |
| DFP | Flaherty & Crumrine Dynamic | 20.43 | 20.31 | 20.34 | 37,800 | 0.10 | | 0.49 | |
| DG | Dollar General Corp | 114.6 | 111.1 | 113.6 | 2,901,200 | 2.0 | | 1.75 | |
| DGX | Quest Diagnostics Inc | 182.4 | 179.2 | 182.1 | 989,100 | 1.9 | | 1.03 | |
| DHF | Dreyfus High Yield Strategies Fund | 2.530 | 2.510 | 2.520 | 439,200 | 0.000 |  | 0.00 | |
| DHI | D.R. Horton | 124.6 | 122.7 | 123.7 | 2,202,500 | 0.6 | | 0.46 | |
| DHR | Danaher Corp | 202.4 | 197.4 | 201.1 | 3,143,400 | 0.4 | | 0.22 | |
| DHT | Dht Holdings | 12.17 | 11.74 | 11.92 | 2,834,000 | -0.23 | | 1.89 | |
| DHX | Dice Holdings | 2.650 | 2.460 | 2.540 | 93,400 | 0.030 | | 1.20 | |
| DIAX | Nuveen Dow | 13.92 | 13.80 | 13.80 | 75,400 | -0.04 | | 0.29 | |
| DIN | Dineequity Inc | 28.03 | 26.61 | 27.73 | 461,800 | 1.31 | | 4.96 | |
| DINO | HF Sinclair Corp | 41.01 | 39.08 | 40.81 | 3,349,600 | 1.73 | | 4.43 | |
| DIS | Walt Disney Company | 120.3 | 117.9 | 119.5 | 9,592,000 | 1.5 | | 1.31 | |
| DIVY | Sound Equity Income ETF | 25.21 | 25.21 | 25.21 | 155 | 0.00 | | 0.02 | |
| DK | Delek US Holdings | 22.19 | 20.36 | 22.13 | 2,159,991 | 1.71 | | 8.37 | |
| DKL | Delek Logistics Partners LP | 43.90 | 43.17 | 43.76 | 98,500 | 0.26 | | 0.60 | |
| DKS | Dick's Sporting Goods Inc | 181.6 | 177.7 | 178.6 | 1,288,900 | 1.9 | | 1.07 | |
| DLB | Dolby Laboratories | 75.41 | 74.24 | 75.19 | 362,000 | 1.17 | | 1.58 | |
| DLN-A | Dynagas Lng Partners LP [Dlng/Pa] | 25.54 | 25.31 | 25.31 | 600 | -0.06 | | 0.25 | |
| DLN-B | Dynagas Lng Partners LP [Dlng/Pb] | 25.34 | 25.25 | 25.34 | 1,600 | 0.10 | | 0.39 | |
| DLNG | Dynagas Lng Partners LP | 3.680 | 3.610 | 3.674 | 18,200 | 0.044 | | 1.21 | |
| DLR | Digital Realty Trust | 177.7 | 174.8 | 176.1 | 1,394,400 | 1.6 | | 0.91 | |
| DLR-J | Digital Rlty TR Inc [Dlr/Pj] | 20.95 | 20.79 | 20.82 | 9,200 | 0.04 | | 0.19 | |
| DLR-K | Digital Rlty TR Inc [Dlr/Pk] | 23.16 | 22.79 | 23.10 | 12,100 | 0.02 | | 0.10 | |
| DLR-L | Digital Realty Trust Inc 5.20% Prf | 20.08 | 20.02 | 20.02 | 21,600 | -0.01 | | 0.05 | |
| DLX | Deluxe Corp | 15.15 | 14.76 | 15.04 | 466,900 | 0.29 | | 1.97 | |
| DLY | Doubleline Yield Opportunities Fund | 15.75 | 15.63 | 15.65 | 155,761 | -0.02 | | 0.10 | |
| DMA | Destra Multi-Alternative Fund | 8.660 | 8.570 | 8.650 | 32,662 | -0.020 | | 0.23 | |
| DMB | Dreyfus Municipal Bond Infrastr | 10.07 | 10.02 | 10.06 | 48,900 | 0.02 | | 0.20 | |
| DMO | Western Asset Mortgage Defined Opp | 11.94 | 11.86 | 11.92 | 27,500 | 0.05 | | 0.42 | |
| DNA | Ginkgo Bioworks Hldgs Inc | 9.340 | 8.630 | 9.170 | 845,000 | 0.230 | | 2.57 | |
| DNB | Dun & Bradstreet Holdings Inc | 9.090 | 9.050 | 9.060 | 8,119,400 | 0.020 | | 0.22 | |
| DNOW | Dnow Inc | 15.50 | 15.07 | 15.49 | 841,000 | 0.42 | | 2.79 | |
| DNP | Duff & Phelps Utilities Income | 9.780 | 9.635 | 9.690 | 485,700 | -0.040 | | 0.41 | |
| DOC | Healthpeak Properties Inc | 17.47 | 17.09 | 17.14 | 5,171,000 | -0.24 | | 1.38 | |
| DOCN | Digitalocean Holdings Inc | 28.16 | 27.13 | 28.15 | 1,518,400 | 1.37 | | 5.12 | |
| DOCS | Doximity Inc Cl A | 57.06 | 55.73 | 55.96 | 1,414,500 | 0.04 | | 0.07 | |
| DOLE | Dole Plc | 14.16 | 13.94 | 14.00 | 441,800 | 0.00 | | 0.00 | |
| DOUG | Douglas Elliman Inc | 2.950 | 2.730 | 2.730 | 376,500 | -0.060 | | 2.15 | |
| DOV | Dover Corp | 180.8 | 178.3 | 179.8 | 735,500 | 3.2 | | 1.82 | |
| DOW | Dow Inc | 30.57 | 29.88 | 30.57 | 10,652,195 | 0.67 | | 2.24 | |
| DPG | Duff & Phelps Global Utility | 12.37 | 12.23 | 12.24 | 51,500 | -0.05 | | 0.41 | |
| DQ | Daqo New Energy ADR | 14.59 | 14.03 | 14.40 | 502,704 | 0.49 | | 3.52 | |
| DRD | Drdgold Ltd ADR | 14.73 | 14.01 | 14.70 | 629,900 | 0.41 | | 2.87 | |
| DRH | Diamondrock Hospitality Company | 7.660 | 7.490 | 7.610 | 3,495,300 | 0.130 | | 1.74 | |
| DRH-A | Diamondrock Hospitality Company 8.250% | 25.35 | 25.24 | 25.25 | 1,600 | 0.02 | | 0.08 | |
| DRI | Darden Restaurants | 225.4 | 220.2 | 224.8 | 1,914,400 | 7.3 | | 3.34 | |
| DRLL | Ea Series Strive U.S. Energy ETF | 28.60 | 28.14 | 28.35 | 32,100 | -0.01 | | 0.04 | |
| DSL | Doubleline Income Solutions Fund | 12.39 | 12.27 | 12.30 | 443,800 | 0.01 | | 0.08 | |
| DSM | Dreyfus Strategic Muni Bond Fund | 5.590 | 5.570 | 5.570 | 129,000 | -0.010 | | 0.18 | |
| DSMC | ETF Series Distillate Small/Mid Cash | 32.42 | 32.10 | 32.35 | 4,662 | 0.41 | | 1.29 | |
| DSTX | Distillate Intl Stability & Value ETF | 28.03 | 27.89 | 27.89 | 5,000 | 0.12 | | 0.43 | |
| DSU | Blackrock Debt Strategies Fund | 10.50 | 10.38 | 10.46 | 232,800 | -0.01 | | 0.10 | |
| DSX | Diana Shipping Inc | 1.720 | 1.630 | 1.640 | 280,500 | -0.040 | | 2.38 | |
| DSX-B | Diana Shipping Inc [Dsx/Pb] | 26.80 | 26.52 | 26.54 | 1,100 | 0.03 | | 0.10 | |
| DSX.W | Diana Shipping Inc WT (Dsx/W) | 0.0920 | 0.0920 | 0.0920 | 1,001 | 0.0060 | | 6.98 | |
| DT | Dynatrace Inc | 54.56 | 53.27 | 54.48 | 2,654,700 | 1.45 | | 2.73 | |
| DTB | Dte Energy Company 2020 Series G 4.375% | 17.34 | 16.93 | 17.02 | 32,200 | -0.15 | | 0.87 | |
| DTE | Dte Energy Company | 135.1 | 132.2 | 133.2 | 1,532,544 | -2.1 | | 1.52 | |
| DTF | Dtf Tax-Free Income 2028 Term Fund Inc | 11.22 | 11.18 | 11.19 | 8,400 | -0.02 | | 0.18 | |
| DTG | Dte Energy Company 2021 Sr E | 17.05 | 16.71 | 16.79 | 41,800 | -0.08 | | 0.48 | |
| DTM | Dt Midstream Inc | 107.2 | 104.8 | 105.0 | 906,500 | -1.3 | | 1.23 | |
| DTW | Dte Energy Company 2017 Series E 5.25% | 21.15 | 21.02 | 21.02 | 3,708 | -0.09 | | 0.43 | |
| DUK | Duke Energy Corp | 117.7 | 114.8 | 115.4 | 3,276,200 | -1.5 | | 1.25 | |
| DUK-A | Duke Energy Corp [Duk/Pa] | 24.64 | 24.51 | 24.53 | 68,753 | 0.05 | | 0.20 | |
| DUKB | Duke Energy Corp 5.625% | 24.22 | 24.06 | 24.12 | 40,900 | 0.03 | | 0.12 | |
| DV | Doubleverify Holdings Inc | 14.72 | 14.10 | 14.64 | 3,738,699 | 0.14 | | 0.97 | |
| DVA | Davita Healthcare Partners Inc | 137.9 | 135.0 | 137.8 | 646,700 | 1.7 | | 1.26 | |
| DVN | Devon Energy Corp | 35.19 | 34.27 | 34.62 | 9,248,270 | -0.49 | | 1.40 | |
| DX | Dynex Capital | 12.46 | 12.27 | 12.30 | 3,202,200 | 0.00 | | 0.00 | |
| DX-C | Dynex Capital Inc | 25.66 | 25.66 | 25.66 | 100 | 0.03 | | 0.12 | |
| DXC | Dxc Technology Company | 15.99 | 15.69 | 15.88 | 1,808,300 | 0.30 | | 1.93 | |
| DXYZ | Destiny Tech100 Inc | 40.80 | 38.70 | 38.99 | 343,000 | -0.43 | | 1.09 | |
| DY | Dycom Industries | 236.6 | 232.2 | 233.1 | 334,700 | 0.0 | | 0.02 | |