| Code | Name | High | Low | Close | Volume | Change | |
|---|
| D | Dominion Energy Inc | 57.71 | 56.17 | 57.65 | 5,916,489 | 1.13 |  | 2.00 |   |
| DAC | Danaos Corp | 87.02 | 85.47 | 85.85 | 87,484 | -0.39 |  | 0.45 | |
| DAL | Delta Air Lines Inc | 49.42 | 48.56 | 49.00 | 10,022,150 | -0.18 | | 0.37 | |
| DAN | Dana Inc | 17.81 | 17.02 | 17.51 | 3,283,394 | 0.36 | | 2.10 | |
| DAO | Youdao Inc ADR | 8.690 | 8.520 | 8.610 | 10,558 | 0.010 | | 0.12 | |
| DAR | Darling International Inc | 38.87 | 37.35 | 38.11 | 2,694,940 | 0.17 | | 0.45 | |
| DAVA | Endava Plc ADR | 16.05 | 15.00 | 15.71 | 805,785 | 0.39 | | 2.55 | |
| DAY | Dayforce Inc | 56.55 | 54.81 | 56.46 | 2,193,875 | 1.07 | | 1.93 | |
| DB | Deutsche Bank Ag | 28.92 | 28.44 | 28.71 | 4,202,009 | -0.57 | | 1.95 | |
| DBD | Diebold Nixdorf Incorporated | 57.41 | 55.26 | 56.89 | 542,198 | 1.49 | | 2.69 | |
| DBI | Designer Brands Inc | 2.850 | 2.370 | 2.700 | 4,311,164 | 0.320 | | 13.45 | |
| DBL | Doubleline Opportunistic Credit Fund | 15.43 | 15.32 | 15.41 | 118,136 | 0.03 | | 0.20 | |
| DBR-H | Digitalbridge Group Inc [Dbrg/Ph] | 21.43 | 20.83 | 21.00 | 21,179 | 0.07 | | 0.33 | |
| DBR-I | Digitalbridge Group Inc [Dbrg/Pi] | 21.00 | 20.50 | 21.00 | 30,478 | 0.48 | | 2.34 | |
| DBR-J | Digitalbridge Group Inc [Dbrg/Pj] | 21.11 | 20.65 | 20.85 | 45,974 | 0.28 | | 1.36 | |
| DBRG | Digitalbridge Group Inc | 10.51 | 10.07 | 10.45 | 3,081,595 | 0.10 | | 0.97 | |
| DCI | Donaldson Company | 71.24 | 68.96 | 70.67 | 568,668 | 1.32 | | 1.90 | |
| DCO | Ducommun Inc | 83.61 | 80.90 | 82.72 | 107,968 | 0.09 | | 0.11 | |
| DD | Dupont Denemours Inc | 72.08 | 68.35 | 71.45 | 2,934,795 | 2.86 | | 4.17 | |
| DDD | 3D Systems Corp | 1.600 | 1.510 | 1.560 | 3,401,609 | 0.020 | | 1.30 | |
| DDL | Dingdong [Cayman] Ltd ADR | 2.060 | 2.020 | 2.040 | 143,154 | 0.020 | | 0.99 | |
| DDS | Dillard's | 450.5 | 418.1 | 450.5 | 337,369 | 32.7 | | 7.82 | |
| DDT | Dillard's | 25.80 | 25.71 | 25.77 | 17,129 | 0.11 | | 0.43 | |
| DE | Deere & Company | 514.8 | 494.9 | 508.4 | 1,374,871 | -0.1 | | 0.03 | |
| DEA | Easterly Government Properties | 22.74 | 21.97 | 22.36 | 546,241 | 0.16 | | 0.72 | |
| DEC | Diversified Energy Company Plc | 14.77 | 14.29 | 14.33 | 452,665 | -0.34 | | 2.32 | |
| DECK | Deckers Outdoor Corp | 107.1 | 102.6 | 105.4 | 3,154,557 | 2.3 | | 2.26 | |
| DEI | Douglas Emmett | 15.78 | 14.98 | 15.42 | 2,117,390 | 0.38 | | 2.53 | |
| DELL | Dell Technologies Inc | 123.2 | 120.1 | 121.7 | 4,101,009 | -0.9 | | 0.71 | |
| DEO | Diageo Plc ADR | 104.5 | 101.5 | 103.9 | 896,604 | 3.1 | | 3.03 | |
| DFH | Dream Finders Homes Inc Cl A | 28.15 | 25.00 | 26.77 | 721,310 | 1.64 | | 6.53 | |
| DFIN | Donnelly Financial Solutions Inc | 62.48 | 61.12 | 61.83 | 134,690 | 0.18 | | 0.29 | |
| DFP | Flaherty & Crumrine Dynamic | 20.55 | 20.36 | 20.55 | 40,639 | 0.02 | | 0.10 | |
| DG | Dollar General Corp | 116.3 | 114.0 | 115.3 | 2,827,444 | 0.9 | | 0.80 | |
| DGX | Quest Diagnostics Inc | 181.2 | 178.1 | 179.3 | 849,224 | -0.3 | | 0.17 | |
| DHF | Dreyfus High Yield Strategies Fund | 2.600 | 2.570 | 2.580 | 629,811 | -0.020 | | 0.77 | |
| DHI | D.R. Horton | 136.4 | 128.0 | 133.9 | 5,347,557 | 5.0 | | 3.86 | |
| DHR | Danaher Corp | 205.0 | 196.5 | 201.1 | 3,970,483 | 3.6 | | 1.80 | |
| DHT | Dht Holdings | 10.93 | 10.70 | 10.79 | 1,449,106 | -0.02 | | 0.19 | |
| DHX | Dice Holdings | 3.170 | 2.840 | 3.140 | 177,167 | 0.170 | | 5.72 | |
| DIAX | Nuveen Dow | 14.46 | 14.20 | 14.46 | 131,013 | 0.12 | | 0.84 | |
| DIN | Dineequity Inc | 27.24 | 24.47 | 26.05 | 556,340 | 1.72 | | 7.07 | |
| DINO | HF Sinclair Corp | 42.46 | 40.72 | 42.11 | 1,630,177 | 1.03 | | 2.51 | |
| DIS | Walt Disney Company | 123.8 | 122.5 | 123.5 | 9,717,654 | -0.5 | | 0.42 | |
| DIVY | Sound Equity Income ETF | 26.20 | 25.61 | 26.08 | 2,713 | 0.49 | | 1.91 | |
| DK | Delek US Holdings | 21.97 | 21.03 | 21.73 | 1,579,138 | 0.55 | | 2.60 | |
| DKL | Delek Logistics Partners LP | 43.18 | 42.45 | 42.76 | 62,191 | -0.19 | | 0.44 | |
| DKS | Dick's Sporting Goods Inc | 209.7 | 198.0 | 205.9 | 1,796,651 | 8.1 | | 4.11 | |
| DLB | Dolby Laboratories | 76.24 | 74.17 | 75.57 | 348,089 | 1.31 | | 1.76 | |
| DLN-A | Dynagas Lng Partners LP [Dlng/Pa] | 25.47 | 25.34 | 25.47 | 3,540 | 0.00 |  | 0.00 | |
| DLN-B | Dynagas Lng Partners LP [Dlng/Pb] | 25.37 | 25.34 | 25.35 | 3,907 | 0.00 | | 0.00 | |
| DLNG | Dynagas Lng Partners LP | 3.600 | 3.520 | 3.600 | 16,562 | 0.080 | | 2.27 | |
| DLR | Digital Realty Trust | 174.8 | 170.2 | 171.3 | 2,250,051 | -3.1 | | 1.77 | |
| DLR-J | Digital Rlty TR Inc [Dlr/Pj] | 21.19 | 21.02 | 21.08 | 5,265 | 0.02 | | 0.09 | |
| DLR-K | Digital Rlty TR Inc [Dlr/Pk] | 23.15 | 22.95 | 23.15 | 15,838 | 0.20 | | 0.87 | |
| DLR-L | Digital Realty Trust Inc 5.20% Prf | 20.19 | 19.98 | 20.15 | 16,506 | 0.17 | | 0.85 | |
| DLX | Deluxe Corp | 16.74 | 15.63 | 16.31 | 500,391 | 0.40 | | 2.51 | |
| DLY | Doubleline Yield Opportunities Fund | 15.60 | 15.49 | 15.52 | 233,708 | -0.07 | | 0.45 | |
| DMA | Destra Multi-Alternative Fund | 8.800 | 8.660 | 8.700 | 13,646 | -0.050 | | 0.57 | |
| DMB | Dreyfus Municipal Bond Infrastr | 10.27 | 10.17 | 10.26 | 49,523 | 0.04 | | 0.39 | |
| DMO | Western Asset Mortgage Defined Opp | 12.00 | 11.86 | 11.95 | 55,917 | 0.01 | | 0.08 | |
| DNA | Ginkgo Bioworks Hldgs Inc | 11.73 | 10.55 | 11.36 | 1,911,530 | 0.11 | | 0.98 | |
| DNB | Dun & Bradstreet Holdings Inc | 9.100 | 9.080 | 9.100 | 10,614,818 | 0.010 | | 0.11 | |
| DNOW | Dnow Inc | 14.84 | 14.12 | 14.29 | 1,849,199 | -0.54 | | 3.64 | |
| DNP | Duff & Phelps Utilities Income | 9.820 | 9.730 | 9.770 | 504,714 | -0.020 | | 0.20 | |
| DOC | Healthpeak Properties Inc | 18.14 | 17.42 | 17.88 | 8,679,012 | 0.37 | | 2.11 | |
| DOCN | Digitalocean Holdings Inc | 28.71 | 27.42 | 28.02 | 2,593,973 | -0.54 | | 1.89 | |
| DOCS | Doximity Inc Cl A | 61.75 | 58.14 | 58.38 | 2,249,243 | -2.96 | | 4.83 | |
| DOLE | Dole Plc | 14.43 | 13.89 | 14.24 | 595,119 | 0.25 | | 1.79 | |
| DOUG | Douglas Elliman Inc | 2.390 | 2.270 | 2.310 | 486,404 | -0.010 | | 0.43 | |
| DOV | Dover Corp | 187.9 | 182.5 | 186.2 | 908,471 | 2.9 | | 1.60 | |
| DOW | Dow Inc | 28.45 | 26.37 | 27.83 | 21,387,751 | 1.35 | | 5.10 | |
| DPG | Duff & Phelps Global Utility | 12.41 | 12.27 | 12.41 | 74,825 | 0.00 | | 0.00 | |
| DQ | Daqo New Energy ADR | 15.74 | 14.86 | 15.30 | 577,618 | 0.13 | | 0.86 | |
| DRD | Drdgold Ltd ADR | 13.98 | 13.37 | 13.38 | 837,105 | 0.05 | | 0.38 | |
| DRH | Diamondrock Hospitality Company | 7.990 | 7.620 | 7.870 | 4,130,407 | 0.210 | | 2.74 | |
| DRH-A | Diamondrock Hospitality Company 8.250% | 24.74 | 24.58 | 24.66 | 10,339 | 0.19 | | 0.78 | |
| DRI | Darden Restaurants | 222.6 | 217.6 | 219.6 | 1,494,721 | 1.6 | | 0.75 | |
| DRLL | Ea Series Strive U.S. Energy ETF | 27.59 | 26.96 | 27.43 | 35,191 | 0.29 | | 1.07 | |
| DSL | Doubleline Income Solutions Fund | 12.27 | 12.19 | 12.23 | 482,836 | -0.01 | | 0.08 | |
| DSM | Dreyfus Strategic Muni Bond Fund | 5.680 | 5.620 | 5.680 | 70,594 | 0.080 | | 1.43 | |
| DSMC | ETF Series Distillate Small/Mid Cash | 33.88 | 33.37 | 33.37 | 5,153 | 0.85 | | 2.61 | |
| DSTX | Distillate Intl Stability & Value ETF | 28.01 | 28.01 | 28.01 | 221 | 0.02 | | 0.05 | |
| DSU | Blackrock Debt Strategies Fund | 10.66 | 10.58 | 10.63 | 205,707 | 0.07 | | 0.66 | |
| DSX | Diana Shipping Inc | 1.510 | 1.460 | 1.470 | 206,720 | 0.010 | | 0.68 | |
| DSX-B | Diana Shipping Inc [Dsx/Pb] | 26.77 | 26.51 | 26.51 | 2,105 | 0.16 | | 0.61 | |
| DSX.W | Diana Shipping Inc WT (Dsx/W) | 0.0808 | 0.0778 | 0.0792 | 1,639 | -0.0008 | | 1.00 | |
| DT | Dynatrace Inc | 55.31 | 53.69 | 54.41 | 2,294,066 | -0.80 | | 1.45 | |
| DTB | Dte Energy Company 2020 Series G 4.375% | 17.33 | 17.09 | 17.33 | 39,410 | 0.11 | | 0.64 | |
| DTE | Dte Energy Company | 133.9 | 131.6 | 132.4 | 2,094,037 | 0.0 | | 0.02 | |
| DTF | Dtf Tax-Free Income 2028 Term Fund Inc | 11.25 | 11.21 | 11.22 | 5,533 | 0.03 | | 0.27 | |
| DTG | Dte Energy Company 2021 Sr E | 17.32 | 17.07 | 17.32 | 40,431 | 0.28 | | 1.64 | |
| DTM | Dt Midstream Inc | 109.9 | 104.2 | 105.0 | 1,482,880 | -5.0 | | 4.51 | |
| DTW | Dte Energy Company 2017 Series E 5.25% | 21.24 | 21.05 | 21.17 | 29,288 | 0.17 | | 0.81 | |
| DUK | Duke Energy Corp | 119.3 | 117.0 | 118.9 | 3,497,502 | 0.9 | | 0.74 | |
| DUK-A | Duke Energy Corp [Duk/Pa] | 24.58 | 24.30 | 24.58 | 70,566 | 0.26 | | 1.07 | |
| DUKB | Duke Energy Corp 5.625% | 23.81 | 23.60 | 23.77 | 49,107 | 0.20 | | 0.85 | |
| DV | Doubleverify Holdings Inc | 15.31 | 14.86 | 15.06 | 2,183,685 | 0.09 | | 0.60 | |
| DVA | Davita Healthcare Partners Inc | 147.5 | 142.3 | 146.7 | 1,234,597 | 4.3 | | 2.99 | |
| DVN | Devon Energy Corp | 32.99 | 31.51 | 32.65 | 7,257,971 | 0.84 | | 2.64 | |
| DX | Dynex Capital | 12.30 | 12.12 | 12.25 | 3,991,603 | 0.03 | | 0.25 | |
| DX-C | Dynex Capital Inc | 25.23 | 25.10 | 25.19 | 29,192 | -0.32 | | 1.25 | |
| DXC | Dxc Technology Company | 16.14 | 15.10 | 15.92 | 2,697,880 | 0.63 | | 4.12 | |
| DXYZ | Destiny Tech100 Inc | 37.29 | 35.69 | 35.69 | 670,667 | -2.40 | | 6.30 | |
| DY | Dycom Industries | 248.7 | 239.8 | 244.3 | 483,588 | -0.1 | | 0.03 | |