Code | Name | High | Low | Close | Volume | Change | |
DAAQ | Digital Asset Acquisition Corp. Cl A | 10.54 | 10.45 | 10.49 | 19,405 | 0.02 |  | 0.19 |  |
DAAQU | Digital Asset Acquisition Corp. Units | 10.90 | 10.80 | 10.80 | 1,401 | 0.00 |  | 0.00 |  |
DAAQW | Digital Asset Acquisition Corp. WT | 0.8000 | 0.7100 | 0.7500 | 14,382 | -0.0900 |  | 10.59 |  |
DADA | Dada Nexus Ltd ADR | 1.990 | 1.940 | 1.960 | 4,028,800 | -0.025 |  | 1.26 |  |
DAIC | Cid Holdco Inc | 5.140 | 4.200 | 4.720 | 204,980 | -0.520 |  | 10.14 |  |
DAICW | Cid Holdco Inc WT | 0.0800 | 0.0600 | 0.0700 | 31,897 | -0.0140 |  | 17.72 |  |
DAIO | Data I O Corp | 3.070 | 3.010 | 3.070 | 702 | 0.020 |  | 0.66 |  |
DAKT | Daktronics Inc | 15.44 | 14.86 | 15.15 | 342,363 | 0.03 |  | 0.20 |  |
DALI | FT Dorseywright Dali 1 ETF | 26.56 | 26.44 | 26.44 | 1,606 | -0.04 |  | 0.15 |  |
DALN | Dallasnews Corp | 4.720 | 4.110 | 4.580 | 294,839 | 0.280 |  | 6.51 |  |
DAPP | Vaneck Digital Transformation ETF | 16.70 | 16.15 | 16.43 | 240,656 | -0.12 |  | 0.73 |  |
DARE | Dare Bioscience Inc | 2.430 | 2.370 | 2.380 | 29,962 | -0.020 |  | 0.84 |  |
DASH | Doordash Inc Cl A | 248.7 | 236.5 | 238.1 | 4,920,974 | -8.5 |  | 3.45 |  |
DATS | Datchat Inc | 2.540 | 2.470 | 2.490 | 52,575 | -0.070 |  | 2.76 |  |
DATSW | Datchat Inc Series A WT | 0.2295 | 0.2021 | 0.2295 | 325 | 0.0095 |  | 4.32 |  |
DAVE | Dave Inc | 279.0 | 252.0 | 260.5 | 517,430 | -7.7 |  | 2.88 |  |
DAVEW | Dave Inc WT | 1.970 | 1.830 | 1.900 | 7,437 | 0.180 |  | 10.47 |  |
DAWN | Day One Biopharmaceuticals Inc | 6.730 | 6.460 | 6.620 | 1,055,749 | 0.110 |  | 1.69 |  |
DAX | GX DAX Germany ETF | 44.79 | 44.32 | 44.51 | 78,816 | -0.42 |  | 0.93 |  |
DBVT | Dbv Technologies ADR | 10.80 | 9.15 | 10.46 | 59,613 | 1.33 |  | 14.52 |  |
DBX | Dropbox Inc | 28.44 | 27.67 | 27.68 | 3,684,476 | -0.90 |  | 3.15 |  |
DCAP | Unity Wealth Capital Appreciation & | 21.11 | 21.11 | 21.11 | 0 | -0.27 |  | 1.27 |  |
DCBO | Docebo Inc | 28.86 | 28.23 | 28.70 | 40,153 | -0.26 |  | 0.90 |  |
DCGO | Docgo Inc. | 1.560 | 1.480 | 1.530 | 659,554 | -0.050 |  | 3.18 |  |
DCOM | Dime Community Bancshares Inc | 28.30 | 26.72 | 27.73 | 159,463 | 0.78 |  | 2.90 |  |
DCOMG | Dime Community Bancshares 9.000% | 26.87 | 26.87 | 26.87 | 200 | -0.02 |  | 0.07 |  |
DCOMP | Dime Community Bancshares | 19.40 | 18.47 | 19.24 | 5,119 | 0.14 |  | 0.73 |  |
DCTH | Delcath Systems Inc | 13.55 | 12.65 | 12.75 | 845,753 | -0.84 |  | 6.18 |  |
DDI | Doubledown Interactive ADR | 9.590 | 9.410 | 9.530 | 21,001 | 0.000 |  | 0.00 |  |
DDIV | FT High Income ETF | 38.39 | 38.17 | 38.33 | 4,586 | 0.13 |  | 0.34 |  |
DDOG | Datadog Inc Cl A | 135.5 | 130.3 | 132.3 | 3,676,020 | -2.0 |  | 1.49 |  |
DECO | SPDR Galaxy Digital Asset Ecosystem ETF | 37.55 | 37.49 | 37.49 | 1,319 | -0.06 |  | 0.16 |  |
DEFT | DeFi Technologies Inc | 2.890 | 2.740 | 2.800 | 1,828,811 | -0.120 |  | 4.10 |  |
DEMZ | Demz Political Contributions ETF | 38.96 | 38.84 | 38.84 | 297 | -0.12 |  | 0.31 |  |
DENN | Dennys Corp | 4.560 | 4.080 | 4.520 | 955,659 | 0.420 |  | 10.24 |  |
DERM | Journey Medical Corp | 7.170 | 6.860 | 6.950 | 232,101 | -0.210 |  | 2.92 |  |
DEVS | Devvstream Corp | 0.3600 | 0.3300 | 0.3400 | 430,471 | -0.0114 |  | 3.21 |  |
DFDV | DeFi Development Corp | 22.30 | 19.10 | 21.07 | 828,890 | -0.43 |  | 2.01 |  |
DFGP | Dimensional Global Core Plus Fixed | 54.54 | 54.42 | 54.53 | 124,018 | 0.04 |  | 0.07 |  |
DFGX | Dimensional Global Ex US Core Fixed | 53.74 | 53.31 | 53.45 | 112,367 | 0.09 |  | 0.17 |  |
DFLI | Dragonfly Energy Hldgs Corp | 0.1600 | 0.1500 | 0.1600 | 2,709,503 | -0.0056 |  | 3.41 |  |
DFLIW | Dragonfly Energy Hldgs Corp WT | 0.0146 | 0.0136 | 0.0146 | 14,611 | -0.0003 |  | 2.01 |  |
DFSC | | 11.71 | 10.56 | 11.50 | 122,825 | -0.28 |  | 2.38 |  |
DFSCW | | 0.0493 | 0.0281 | 0.0282 | 18,617 | -0.0141 |  | 33.33 |  |
DGCB | Dimensional Global Credit ETF | 54.32 | 54.16 | 54.30 | 79,946 | 0.07 |  | 0.13 |  |
DGICA | Donegal Group Cl A | 19.65 | 18.83 | 18.94 | 31,459 | -0.61 |  | 3.12 |  |
DGICB | Donegal Group Cl B | 17.95 | 17.76 | 17.77 | 4,826 | -0.73 |  | 3.95 |  |
DGII | Digi Intl Inc | 35.58 | 34.45 | 35.21 | 112,483 | 0.37 |  | 1.06 |  |
DGLY | Digital Ally Inc | 2.340 | 2.260 | 2.330 | 38,227 | -0.010 |  | 0.43 |  |
DGNX | Diginex Limited | 51.91 | 46.40 | 48.00 | 17,889 | -2.84 |  | 5.52 |  |
DGRE | Wisdomtree EM Quality Divd Growth Fund | 27.67 | 27.49 | 27.62 | 3,531 | 0.05 |  | 0.18 |  |
DGRS | Wisdomtree US Smallcap Quality Dvid Fund | 48.45 | 46.46 | 47.82 | 47,175 | 1.27 |  | 2.73 |  |
DGRW | Wisdomtree U.S. Quality Dividend Growth | 84.59 | 83.61 | 84.37 | 807,023 | 0.63 |  | 0.75 |  |
DGXX | Digi Power X Inc | 2.900 | 2.560 | 2.650 | 1,812,128 | -0.150 |  | 5.34 |  |
DH | DeFinitive Healthcare Corp Cl A | 4.080 | 3.850 | 4.050 | 556,440 | 0.150 |  | 3.85 |  |
DHAI | Dih Holding US Inc Cl A | 0.2629 | 0.2350 | 0.2571 | 135,539 | 0.0045 |  | 1.78 |  |
DHAIW | Dih Holding US Inc WT | 0.0152 | 0.0152 | 0.0152 | 144 | -0.0038 |  | 20.00 |  |
DHC | Diversified Healthcare Trust | 3.820 | 3.570 | 3.750 | 1,681,700 | 0.180 |  | 5.03 |  |
DHCNI | Diversified Healthcare Trust | 16.07 | 15.75 | 15.94 | 4,875 | 0.29 |  | 1.85 |  |
DHCNL | Diversified Healthcare Trust | 16.98 | 16.70 | 16.91 | 3,541 | 0.37 |  | 2.21 |  |
DHIL | Diamond Hill Inv | 150.8 | 144.8 | 150.8 | 114,091 | 6.0 |  | 4.10 |  |
DIBS | 1stdibs.com Inc | 2.940 | 2.670 | 2.890 | 94,583 | 0.130 |  | 4.73 |  |
DIOD | Diodes Inc | 56.00 | 52.70 | 55.29 | 750,331 | 2.41 |  | 4.56 |  |
DIST | Distoken Acquisition Corp | 32.66 | 12.56 | 28.00 | 144,300 | 8.30 |  | 42.13 |  |
DISTR | Distoken Acquisition Corporation Right | 0.3787 | 0.2800 | 0.2900 | 177,700 | -0.0100 |  | 3.33 |  |
DISTW | Distoken Acquisition Corporation WT | 0.1468 | 0.0950 | 0.1200 | 469,500 | 0.0100 |  | 9.09 |  |
DIVD | Altrius Global Dividend ETF | 35.96 | 35.58 | 35.96 | 307 | 0.31 |  | 0.86 |  |
DJCO | Daily Journal Corp | 439.3 | 418.0 | 427.4 | 110,624 | 5.6 |  | 1.32 |  |
DJT | Trump Media & Technology Group Corp | 18.33 | 17.51 | 17.73 | 5,991,752 | -0.31 |  | 1.72 |  |
DJTWW | Trump Media & Technology Group Corp WT | 11.69 | 11.11 | 11.48 | 52,047 | 0.06 |  | 0.53 |  |
DKNG | Draftkings Inc | 43.45 | 41.50 | 42.00 | 11,471,780 | -0.90 |  | 2.10 |  |
DLHC | Dlh Holdings Corp | 5.970 | 5.760 | 5.880 | 36,529 | 0.040 |  | 0.68 |  |
DLLL | Graniteshares 2X Long Dell Daily ETF | 24.04 | 23.70 | 23.87 | 2,424 | -0.29 |  | 1.20 |  |
DLO | Dlocal Ltd Cl A | 11.65 | 11.01 | 11.19 | 1,155,255 | -0.15 |  | 1.32 |  |
DLPN | Dolphin Entertainment Inc | 1.110 | 1.100 | 1.100 | 4,283 | -0.010 |  | 0.90 |  |
DLTH | Duluth Holdings Cl B | 2.200 | 2.050 | 2.140 | 49,051 | 0.040 |  | 1.90 |  |
DLTR | Dollar Tree Inc | 101.8 | 98.6 | 101.5 | 2,771,851 | 2.5 |  | 2.48 |  |
DMAA | Drugs Made IN America Acquisition Corp | 10.20 | 10.18 | 10.19 | 42,187 | -0.01 |  | 0.05 |  |
DMAAR | Drugs Made IN America Acquisition Corp. | 0.1202 | 0.1201 | 0.1202 | 214 | 0.0001 |  | 0.08 |  |
DMAAU | Drugs Made IN America Acquisition Corp | 10.38 | 10.38 | 10.38 | 338 | 0.06 |  | 0.58 |  |
DMAC | Diamedica Therapeutics Inc | 3.700 | 3.520 | 3.640 | 66,250 | 0.070 |  | 1.96 |  |
DMAT | GX Disruptive Materials ETF | 16.59 | 16.46 | 16.53 | 2,894 | 0.04 |  | 0.22 |  |
DMLP | Dorchester Minerals | 28.07 | 27.68 | 27.92 | 59,941 | 0.07 |  | 0.23 |  |
DMRC | Digimarc Corp | 13.60 | 13.35 | 13.52 | 24,840 | -0.05 |  | 0.37 |  |
DMXF | Ishares ESG Advanced MSCI EAFE ETF | 74.48 | 73.96 | 74.34 | 14,989 | -0.10 |  | 0.13 |  |
DNLI | Denali Therapeutics Inc | 14.66 | 13.83 | 13.95 | 2,171,938 | -0.04 |  | 0.29 |  |
DNTH | Dianthus Therapeutics Inc | 18.58 | 17.77 | 17.96 | 232,786 | -0.67 |  | 3.60 |  |
DNUT | Krispy Kreme Inc | 3.210 | 2.850 | 3.190 | 9,282,317 | 0.280 |  | 9.62 |  |
DOCU | Docusign Inc | 78.17 | 76.48 | 77.36 | 2,836,986 | -0.53 |  | 0.68 |  |
DOGZ | Dogness Corp Cl A | 15.92 | 11.34 | 12.75 | 731,699 | -3.65 |  | 22.26 |  |
DOMH | Dominari Holdings Inc | 5.490 | 5.080 | 5.280 | 192,249 | -0.160 |  | 2.94 |  |
DOMO | Domo Inc Cl B | 14.14 | 13.54 | 13.98 | 621,369 | 0.01 |  | 0.07 |  |
DOOO | Brp Inc | 51.51 | 50.35 | 50.85 | 62,864 | 0.63 |  | 1.25 |  |
DORM | Dorman Products Inc | 127.0 | 121.7 | 125.3 | 129,199 | 2.6 |  | 2.14 |  |
DOX | Amdocs Ltd Ord | 93.12 | 90.97 | 92.19 | 600,432 | 0.95 |  | 1.04 |  |
DOYU | Douyu International Holdings Ltd ADR | 6.570 | 6.350 | 6.510 | 34,683 | 0.030 |  | 0.46 |  |
DPRO | Draganfly Inc | 3.320 | 3.060 | 3.280 | 868,944 | 0.110 |  | 3.47 |  |
DPZ | Domino's Pizza Inc | 462.0 | 450.7 | 457.5 | 431,444 | 6.9 |  | 1.54 |  |
DRCT | Direct Digital Holdings Inc Cl A | 0.5900 | 0.5600 | 0.5900 | 44,156 | 0.0298 |  | 5.32 |  |
DRDB | Roman Dbdr Acquisition Corp. II | 10.34 | 10.28 | 10.30 | 42,227 | -0.01 |  | 0.10 |  |
DRDBU | Roman Dbdr Acquisition Corp. II | 10.57 | 10.52 | 10.54 | 13,184 | -0.16 |  | 1.49 |  |
DRDBW | Roman Dbdr Acquisition Corp. II WT | 0.5000 | 0.5000 | 0.5000 | 16,507 | -0.0100 |  | 1.96 |  |
DRIO | Dario Health Corp | 0.7200 | 0.6900 | 0.6900 | 3,723 | -0.0200 |  | 2.82 |  |
DRIV | GX Autonomous & Electric Vehicles ETF | 23.51 | 23.44 | 23.51 | 6,611 | 0.17 |  | 0.73 |  |
DRMA | Dermata Therapeutics Inc | 0.6500 | 0.5800 | 0.6400 | 65,847 | 0.0556 |  | 9.50 |  |
DRMAW | Dermata Therapeutics Inc WT | 0.0178 | 0.0178 | 0.0178 | 273 | 0.0001 |  | 0.56 |  |
DRRX | Durect Corp | 0.6700 | 0.6400 | 0.6400 | 18,028 | 0.0048 |  | 0.76 |  |
DRS | Leonardo Drs Inc | 46.36 | 44.30 | 45.09 | 1,061,791 | -1.39 |  | 2.99 |  |
DRTS | Alpha Tau Medical Ltd Cl A | 3.200 | 3.150 | 3.200 | 3,894 | 0.080 |  | 2.56 |  |
DRTSW | Alpha Tau Medical Ltd WT | 0.2400 | 0.2400 | 0.2400 | 280 | 0.0066 |  | 2.75 |  |
DRUG | Bright Minds Biosciences Inc | 26.64 | 25.26 | 26.58 | 28,625 | 0.47 |  | 1.80 |  |
DRVN | Driven Brands Holdings Inc | 18.03 | 17.68 | 17.87 | 36,135 | -0.19 |  | 1.05 |  |
DSGN | Design Therapeutics Inc | 3.660 | 3.460 | 3.650 | 8,663 | 0.130 |  | 3.69 |  |
DSGR | Distribution Solutions Group Inc | 28.68 | 27.22 | 28.27 | 70,434 | 0.80 |  | 2.91 |  |
DSGX | Descartes Sys Group | 102.3 | 100.4 | 102.0 | 323,664 | 0.4 |  | 0.38 |  |
DSP | Viant Technology Inc | 13.44 | 12.78 | 13.31 | 112,407 | 0.08 |  | 0.60 |  |
DSWL | Deswell Inds Inc | 2.940 | 2.670 | 2.760 | 51,094 | 0.096 |  | 3.61 |  |
DSY | Big Tree Cloud Holdings Limited | 1.450 | 1.400 | 1.410 | 5,138 | -0.040 |  | 2.76 |  |
DSYWW | Big Tree Cloud Holdings WT | 0.0245 | 0.0184 | 0.0184 | 507 | -0.0033 |  | 15.21 |  |
DTCK | Davis Commodities Limited | 0.9000 | 0.7800 | 0.8000 | 226,014 | 0.0199 |  | 2.55 |  |
DTCR | GX Data Center Reits & Digital Infr ETF | 18.55 | 18.37 | 18.46 | 223,043 | -0.18 |  | 0.97 |  |
DTI | Drilling Tools International Corp | 2.900 | 2.770 | 2.880 | 749,733 | 0.030 |  | 1.05 |  |
DTIL | Precision Biosciences Inc | 4.260 | 4.080 | 4.130 | 106,704 | -0.070 |  | 1.67 |  |
DTSQ | Dt Cloud Star Acquisition Corp | 10.38 | 10.35 | 10.38 | 4,400 | 0.00 |  | 0.00 |  |
DTSQR | Dt Cloud Star Acquisition Right | 0.1221 | 0.1221 | 0.1221 | 100 | -0.0079 |  | 6.08 |  |
DTSQU | Dt Cloud Star Acquisition Corporation | 10.45 | 10.45 | 10.45 | 100 | 0.10 |  | 0.97 |  |
DTSS | Datasea Inc | 1.930 | 1.900 | 1.920 | 16,144 | -0.025 |  | 1.29 |  |
DTST | Data Storage Corp | 3.560 | 3.380 | 3.450 | 30,868 | 0.020 |  | 0.58 |  |
DTSTW | Data Storage Corp WT | 0.1200 | 0.0700 | 0.1000 | 17,784 | -0.0160 |  | 13.33 |  |
DUKH | Ocean Park High Income ETF | 24.38 | 24.36 | 24.38 | 311 | 0.02 |  | 0.09 |  |
DUKX | Ocean Park International ETF | 23.95 | 23.94 | 23.94 | 479 | 0.01 |  | 0.05 |  |
DUO | Fangdd Network Group Ltd ADR | 2.120 | 2.060 | 2.110 | 16,625 | 0.040 |  | 1.93 |  |
DUOL | Duolingo Inc Cl A | 413.7 | 394.2 | 403.1 | 740,574 | -7.0 |  | 1.70 |  |
DUOT | Duos Technologies Group Inc | 7.370 | 7.050 | 7.260 | 55,780 | 0.110 |  | 1.54 |  |
DVAL | Brandywineglobal Dynamic US Large Cap | 14.38 | 14.18 | 14.35 | 1,533 | 0.19 |  | 1.38 |  |
DVAX | Dynavax Technologies | 10.38 | 9.79 | 10.06 | 1,311,722 | 0.14 |  | 1.41 |  |
DVLT | Datavault Ai Inc | 0.6815 | 0.6544 | 0.6602 | 65,371 | 0.0049 |  | 0.75 |  |
DVLU | FT Momentum & Value ETF | 30.10 | 30.10 | 30.10 | 669 | -0.01 |  | 0.03 |  |
DVOL | FT Momentum & Low Volatility ETF | 35.32 | 35.01 | 35.11 | 32,258 | 0.00 |  | 0.01 |  |
DVQQ | Webs Defined Volatility QQQ ETF | 23.35 | 23.21 | 23.30 | 1,566 | -0.32 |  | 1.36 |  |
DVSP | Webs Defined Volatility Spy ETF | 23.44 | 23.38 | 23.38 | 895 | -0.09 |  | 0.37 |  |
DVY | Select Dividend Ishares ETF | 136.0 | 132.8 | 135.4 | 507,996 | 2.6 |  | 1.92 |  |
DWAS | DWA Smallcap Momentum Invesco ETF | 84.91 | 83.52 | 83.83 | 53,822 | -1.03 |  | 1.21 |  |
DWAW | Advisorshares Fsm All Cap World ETF | 41.41 | 41.22 | 41.26 | 3,520 | -0.31 |  | 0.74 |  |
DWSH | Advisorshares D.W. Short -1X ETF | 7.130 | 7.120 | 7.130 | 723 | -0.020 |  | 0.28 |  |
DWSN | Dawson Geophscl | 1.450 | 1.390 | 1.410 | 115,197 | -0.050 |  | 3.42 |  |
DWTX | Dogwood Therapeutics Inc | 5.000 | 4.750 | 4.950 | 25,197 | 0.180 |  | 3.77 |  |
DWUS | Advisorshares Dorsey Wright Fsm US Core | 50.63 | 50.52 | 50.58 | 1,908 | -0.21 |  | 0.42 |  |
DXCM | Dexcom Inc | 85.62 | 82.75 | 83.58 | 5,384,767 | -3.71 |  | 4.25 |  |
DXJS | Wisdomtree Japan Hedged Smallcap Equity | 37.27 | 36.50 | 36.56 | 6,592 | -0.43 |  | 1.16 |  |
DXLG | Destination XL Group | 1.180 | 1.140 | 1.170 | 17,366 | 0.020 |  | 1.74 |  |
DXPE | Dxp Enterprise | 90.51 | 87.05 | 90.04 | 126,129 | 2.39 |  | 2.73 |  |
DXR | Daxor Corp | 9.790 | 9.500 | 9.780 | 3,762 | -0.140 |  | 1.43 |  |
DXST | Decent Holding Inc | 1.320 | 1.220 | 1.300 | 17,408 | -0.070 |  | 5.11 |  |
DYAI | Dyadic International | 0.9600 | 0.9600 | 0.9600 | 6,268 | -0.0100 |  | 1.03 |  |
DYCQ | Dt Cloud Acquisition Corp | 10.88 | 10.83 | 10.88 | 18,000 | 0.08 |  | 0.69 |  |
DYCQR | Dt Cloud Acquisition Corporation Right | 0.1700 | 0.1400 | 0.1600 | 101,185 | -0.0100 |  | 5.88 |  |
DYFI | Idx Dynamic Fixed Income ETF | 23.18 | 23.14 | 23.14 | 7,327 | -0.04 |  | 0.15 |  |
DYN | Dyne Therapeutics Inc | 9.080 | 8.733 | 9.020 | 672,191 | 0.340 |  | 3.92 |  |
DYNI | Idx Dynamic Innovation ETF | 26.29 | 26.28 | 26.28 | 700 | -0.03 |  | 0.11 |  |
DYNX | Dynamix Corporation Class A Ordinary | 10.19 | 10.19 | 10.19 | 1,017 | -0.01 |  | 0.10 |  |
DYNXU | Dynamix Corp | 10.31 | 10.31 | 10.31 | 100 | -0.06 |  | 0.58 |  |
DYNXW | Dynamix Corporation WT | 0.3600 | 0.3600 | 0.3600 | 128 | -0.0296 |  | 7.60 |  |
DYTA | Sgi Dynamic Tactical ETF | 28.09 | 28.03 | 28.05 | 10,224 | 0.01 |  | 0.04 |  |