| Code | Name | High | Low | Close | Volume | Change | |
|---|
| D | Dominion Energy Inc | 60.78 | 59.05 | 60.41 | 7,645,725 | 1.96 |  | 3.35 |   |
| DAC | Danaos Corp | 91.94 | 90.08 | 91.21 | 56,820 | -0.60 |  | 0.65 | |
| DAL | Delta Air Lines Inc | 51.93 | 50.44 | 51.15 | 9,484,638 | -2.06 | | 3.87 | |
| DAN | Dana Inc | 15.76 | 15.36 | 15.64 | 1,529,261 | -0.28 | | 1.76 | |
| DAO | Youdao Inc ADR | 8.740 | 8.600 | 8.700 | 51,858 | 0.000 |  | 0.00 | |
| DAR | Darling International Inc | 32.01 | 31.21 | 31.49 | 2,286,800 | -0.89 | | 2.75 | |
| DAVA | Endava Plc ADR | 12.61 | 11.80 | 11.94 | 1,176,864 | -0.86 | | 6.72 | |
| DAY | Dayforce Inc | 57.80 | 54.42 | 55.27 | 1,803,452 | -2.40 | | 4.16 | |
| DB | Deutsche Bank Ag | 32.73 | 32.26 | 32.53 | 3,210,617 | -0.45 | | 1.36 | |
| DBD | Diebold Nixdorf Incorporated | 56.05 | 53.93 | 53.99 | 158,258 | -2.30 | | 4.09 | |
| DBI | Designer Brands Inc | 2.770 | 2.550 | 2.560 | 824,402 | -0.260 | | 9.22 | |
| DBL | Doubleline Opportunistic Credit Fund | 15.37 | 15.29 | 15.31 | 58,010 | 0.06 | | 0.39 | |
| DBR-H | Digitalbridge Group Inc [Dbrg/Ph] | 22.15 | 21.89 | 22.06 | 1,313 | -0.07 | | 0.34 | |
| DBR-I | Digitalbridge Group Inc [Dbrg/Pi] | 22.28 | 22.07 | 22.07 | 11,199 | -0.11 | | 0.47 | |
| DBR-J | Digitalbridge Group Inc [Dbrg/Pj] | 22.28 | 22.02 | 22.14 | 7,043 | -0.04 | | 0.18 | |
| DBRG | Digitalbridge Group Inc | 10.66 | 10.34 | 10.42 | 2,280,487 | -0.32 | | 2.98 | |
| DCI | Donaldson Company | 71.29 | 70.17 | 70.87 | 507,744 | -1.10 | | 1.53 | |
| DCO | Ducommun Inc | 90.11 | 86.59 | 89.58 | 166,992 | -1.40 | | 1.54 | |
| DD | Dupont Denemours Inc | 70.75 | 68.98 | 69.94 | 4,240,058 | -1.96 | | 2.73 | |
| DDD | 3D Systems Corp | 1.630 | 1.570 | 1.600 | 2,138,079 | -0.030 | | 1.84 | |
| DDL | Dingdong [Cayman] Ltd ADR | 2.100 | 2.050 | 2.070 | 328,325 | -0.030 | | 1.43 | |
| DDS | Dillard's | 469.7 | 449.6 | 468.6 | 114,295 | 1.6 | | 0.35 | |
| DDT | Dillard's | 26.07 | 25.91 | 26.02 | 12,029 | 0.02 | | 0.08 | |
| DE | Deere & Company | 520.2 | 500.0 | 501.0 | 1,622,787 | -23.4 | | 4.46 | |
| DEA | Easterly Government Properties | 22.20 | 21.63 | 21.82 | 493,991 | -0.18 | | 0.82 | |
| DEC | Diversified Energy Company Plc | 14.96 | 14.30 | 14.30 | 412,966 | -0.76 | | 5.05 | |
| DECK | Deckers Outdoor Corp | 104.6 | 102.3 | 103.4 | 2,967,927 | -2.8 | | 2.66 | |
| DEI | Douglas Emmett | 15.14 | 14.77 | 14.91 | 1,841,423 | -0.25 | | 1.65 | |
| DELL | Dell Technologies Inc | 129.3 | 125.4 | 127.3 | 5,512,629 | -5.4 | | 4.05 | |
| DEO | Diageo Plc ADR | 98.49 | 97.10 | 97.46 | 1,740,181 | -0.49 | | 0.50 | |
| DFH | Dream Finders Homes Inc Cl A | 25.70 | 24.21 | 25.14 | 523,098 | -0.18 | | 0.71 | |
| DFIN | Donnelly Financial Solutions Inc | 53.33 | 50.09 | 51.07 | 625,257 | -1.89 | | 3.57 | |
| DFP | Flaherty & Crumrine Dynamic | 20.73 | 20.65 | 20.68 | 60,158 | -0.06 | | 0.29 | |
| DG | Dollar General Corp | 109.0 | 105.1 | 108.5 | 4,200,709 | 3.6 | | 3.46 | |
| DGX | Quest Diagnostics Inc | 171.9 | 168.0 | 170.9 | 1,351,170 | 3.4 | | 2.05 | |
| DHF | Dreyfus High Yield Strategies Fund | 2.570 | 2.540 | 2.570 | 619,116 | 0.010 | | 0.39 | |
| DHI | D.R. Horton | 150.9 | 145.8 | 150.3 | 7,144,525 | 7.5 | | 5.22 | |
| DHR | Danaher Corp | 197.2 | 192.3 | 197.1 | 5,736,515 | -0.1 | | 0.04 | |
| DHT | Dht Holdings | 11.27 | 10.98 | 11.19 | 1,136,032 | 0.10 | | 0.90 | |
| DHX | Dice Holdings | 2.710 | 2.510 | 2.620 | 45,811 | -0.040 | | 1.50 | |
| DIAX | Nuveen Dow | 14.30 | 14.09 | 14.12 | 68,369 | -0.18 | | 1.26 | |
| DIN | Dineequity Inc | 22.44 | 21.56 | 21.77 | 626,428 | -0.84 | | 3.72 | |
| DINO | HF Sinclair Corp | 44.06 | 42.16 | 42.36 | 2,694,458 | -1.58 | | 3.60 | |
| DIS | Walt Disney Company | 117.9 | 115.6 | 116.6 | 8,495,499 | -2.5 | | 2.12 | |
| DIVY | Sound Equity Income ETF | 24.99 | 24.84 | 24.99 | 1,639 | -0.27 | | 1.06 | |
| DK | Delek US Holdings | 22.04 | 20.72 | 20.77 | 1,320,327 | -1.60 | | 7.15 | |
| DKL | Delek Logistics Partners LP | 48.00 | 44.07 | 44.31 | 200,336 | -1.80 | | 3.90 | |
| DKS | Dick's Sporting Goods Inc | 207.9 | 202.5 | 206.8 | 1,309,543 | -4.7 | | 2.24 | |
| DLB | Dolby Laboratories | 73.88 | 69.23 | 70.09 | 818,893 | -5.25 | | 6.97 | |
| DLN-A | Dynagas Lng Partners LP [Dlng/Pa] | 26.95 | 26.23 | 26.76 | 19,086 | 0.12 | | 0.45 | |
| DLN-B | Dynagas Lng Partners LP [Dlng/Pb] | 25.46 | 25.44 | 25.46 | 4,574 | 0.00 | | 0.00 | |
| DLNG | Dynagas Lng Partners LP | 3.520 | 3.470 | 3.510 | 18,718 | 0.020 | | 0.57 | |
| DLR | Digital Realty Trust | 176.7 | 170.9 | 172.2 | 1,644,602 | -4.2 | | 2.40 | |
| DLR-J | Digital Rlty TR Inc [Dlr/Pj] | 21.69 | 21.41 | 21.55 | 12,445 | 0.11 | | 0.51 | |
| DLR-K | Digital Rlty TR Inc [Dlr/Pk] | 24.40 | 23.91 | 24.04 | 20,522 | -0.07 | | 0.28 | |
| DLR-L | Digital Realty Trust Inc 5.20% Prf | 21.34 | 20.94 | 21.24 | 18,614 | 0.03 | | 0.14 | |
| DLX | Deluxe Corp | 16.10 | 15.41 | 15.59 | 446,894 | -0.51 | | 3.17 | |
| DLY | Doubleline Yield Opportunities Fund | 15.39 | 15.32 | 15.36 | 119,497 | -0.03 | | 0.19 | |
| DMA | Destra Multi-Alternative Fund | 8.800 | 8.700 | 8.710 | 34,238 | -0.030 | | 0.34 | |
| DMB | Dreyfus Municipal Bond Infrastr | 10.04 | 9.98 | 10.01 | 63,133 | 0.03 | | 0.30 | |
| DMO | Western Asset Mortgage Defined Opp | 11.87 | 11.82 | 11.87 | 55,560 | 0.03 | | 0.21 | |
| DNA | Ginkgo Bioworks Hldgs Inc | 12.55 | 11.75 | 12.19 | 1,348,151 | -0.95 | | 7.23 | |
| DNB | Dun & Bradstreet Holdings Inc | 9.110 | 9.100 | 9.110 | 2,487,259 | 0.010 | | 0.11 | |
| DNOW | Dnow Inc | 15.39 | 14.67 | 14.74 | 1,640,016 | -0.82 | | 5.27 | |
| DNP | Duff & Phelps Utilities Income | 9.810 | 9.710 | 9.750 | 400,795 | -0.040 | | 0.41 | |
| DOC | Healthpeak Properties Inc | 17.25 | 16.72 | 16.77 | 12,915,100 | -0.17 | | 1.00 | |
| DOCN | Digitalocean Holdings Inc | 27.60 | 25.56 | 25.74 | 3,041,246 | -2.12 | | 7.61 | |
| DOCS | Doximity Inc Cl A | 58.15 | 56.33 | 57.33 | 1,489,080 | -1.42 | | 2.42 | |
| DOLE | Dole Plc | 14.27 | 13.91 | 14.04 | 669,907 | -0.20 | | 1.40 | |
| DOUG | Douglas Elliman Inc | 2.520 | 2.040 | 2.120 | 2,499,393 | -0.630 | | 22.91 | |
| DOV | Dover Corp | 178.6 | 174.4 | 175.0 | 1,534,175 | -6.2 | | 3.41 | |
| DOW | Dow Inc | 23.08 | 21.79 | 21.79 | 24,930,044 | -1.50 | | 6.44 | |
| DPG | Duff & Phelps Global Utility | 12.43 | 12.34 | 12.39 | 71,795 | -0.01 | | 0.08 | |
| DQ | Daqo New Energy ADR | 21.89 | 20.53 | 20.67 | 875,308 | -1.09 | | 5.01 | |
| DRD | Drdgold Ltd ADR | 14.03 | 13.61 | 13.87 | 325,375 | 0.53 | | 3.97 | |
| DRH | Diamondrock Hospitality Company | 7.650 | 7.490 | 7.570 | 2,650,244 | -0.150 | | 1.94 | |
| DRH-A | Diamondrock Hospitality Company 8.250% | 25.41 | 25.31 | 25.40 | 8,082 | 0.09 | | 0.36 | |
| DRI | Darden Restaurants | 204.0 | 200.2 | 203.5 | 1,158,408 | 1.8 | | 0.90 | |
| DRLL | Ea Series Strive U.S. Energy ETF | 27.81 | 27.23 | 27.32 | 43,639 | -0.61 | | 2.18 | |
| DSL | Doubleline Income Solutions Fund | 12.15 | 12.06 | 12.10 | 494,268 | -0.05 | | 0.41 | |
| DSM | Dreyfus Strategic Muni Bond Fund | 5.550 | 5.510 | 5.530 | 130,191 | 0.000 | | 0.00 | |
| DSMC | ETF Series Distillate Small/Mid Cash | 32.87 | 32.55 | 32.84 | 8,508 | -0.58 | | 1.75 | |
| DSTX | Distillate Intl Stability & Value ETF | 27.55 | 27.40 | 27.55 | 403 | -0.13 | | 0.45 | |
| DSU | Blackrock Debt Strategies Fund | 10.57 | 10.54 | 10.57 | 168,862 | 0.00 | | 0.00 | |
| DSX | Diana Shipping Inc | 1.540 | 1.480 | 1.490 | 183,009 | -0.040 | | 2.61 | |
| DSX-B | Diana Shipping Inc [Dsx/Pb] | 26.50 | 26.40 | 26.49 | 995 | 0.04 | | 0.15 | |
| DSX.W | Diana Shipping Inc WT (Dsx/W) | 0.0839 | 0.0700 | 0.0753 | 1,518 | -0.0012 | | 1.57 | |
| DT | Dynatrace Inc | 51.88 | 50.20 | 50.51 | 2,525,925 | -2.10 | | 3.99 | |
| DTB | Dte Energy Company 2020 Series G 4.375% | 17.58 | 17.26 | 17.58 | 35,077 | 0.21 | | 1.21 | |
| DTC | | 20.80 | 18.00 | 19.55 | 19,345 | -0.68 | | 3.36 | |
| DTE | Dte Energy Company | 139.6 | 137.6 | 138.5 | 1,345,340 | 0.1 | | 0.07 | |
| DTF | Dtf Tax-Free Income 2028 Term Fund Inc | 11.34 | 11.24 | 11.30 | 25,617 | 0.08 | | 0.67 | |
| DTG | Dte Energy Company 2021 Sr E | 17.77 | 17.50 | 17.77 | 32,446 | 0.07 | | 0.40 | |
| DTM | Dt Midstream Inc | 107.6 | 101.8 | 105.6 | 1,275,524 | 2.9 | | 2.80 | |
| DTW | Dte Energy Company 2017 Series E 5.25% | 22.58 | 22.46 | 22.52 | 16,824 | -0.07 | | 0.31 | |
| DUK | Duke Energy Corp | 123.4 | 121.7 | 122.9 | 4,495,698 | 1.3 | | 1.04 | |
| DUK-A | Duke Energy Corp [Duk/Pa] | 24.99 | 24.85 | 24.90 | 31,537 | 0.03 | | 0.12 | |
| DUKB | Duke Energy Corp 5.625% | 24.28 | 24.18 | 24.26 | 11,143 | -0.02 | | 0.08 | |
| DV | Doubleverify Holdings Inc | 15.61 | 15.00 | 15.16 | 2,478,065 | -0.16 | | 1.04 | |
| DVA | Davita Healthcare Partners Inc | 142.0 | 136.8 | 138.5 | 684,897 | -1.9 | | 1.35 | |
| DVN | Devon Energy Corp | 33.03 | 31.73 | 32.14 | 8,885,514 | -1.08 | | 3.25 | |
| DX | Dynex Capital | 12.57 | 12.39 | 12.45 | 4,569,880 | 0.01 | | 0.08 | |
| DX-C | Dynex Capital Inc | 25.92 | 25.70 | 25.88 | 11,711 | -0.09 | | 0.35 | |
| DXC | Dxc Technology Company | 13.62 | 12.24 | 12.86 | 5,093,368 | -0.75 | | 5.51 | |
| DXYZ | Destiny Tech100 Inc | 29.50 | 28.23 | 28.47 | 387,463 | -1.23 | | 4.14 | |
| DY | Dycom Industries | 265.2 | 252.0 | 263.3 | 298,742 | -5.5 | | 2.05 | |