Code | Name | High | Low | Close | Volume | Change | |
DAAQ | Digital Asset Acquisition Corp. Cl A | 10.70 | 10.60 | 10.65 | 83,714 | 0.03 |  | 0.28 |  |
DAAQU | Digital Asset Acquisition Corp. Units | 11.10 | 10.68 | 11.02 | 2,318 | 0.00 |  | 0.00 |  |
DAAQW | Digital Asset Acquisition Corp. WT | 0.9000 | 0.7500 | 0.8500 | 14,738 | 0.0000 |  | 0.00 |  |
DAIC | Cid Holdco Inc | 5.750 | 5.400 | 5.630 | 192,879 | -0.140 |  | 2.43 |  |
DAICW | Cid Holdco Inc WT | 0.1600 | 0.1400 | 0.1400 | 152,603 | -0.0100 |  | 6.67 |  |
DAIO | Data I O Corp | 3.230 | 3.200 | 3.212 | 16,069 | 0.012 |  | 0.36 |  |
DAKT | Daktronics Inc | 16.49 | 15.92 | 15.92 | 294,907 | -0.38 |  | 2.33 |  |
DALI | FT Dorseywright Dali 1 ETF | 26.88 | 26.82 | 26.88 | 496 | 0.02 |  | 0.07 |  |
DALN | Dallasnews Corp | 13.75 | 13.67 | 13.71 | 10,348 | -0.09 |  | 0.65 |  |
DAPP | Vaneck Digital Transformation ETF | 19.62 | 18.41 | 18.72 | 870,863 | -0.17 |  | 0.90 |  |
DARE | Dare Bioscience Inc | 2.630 | 2.460 | 2.520 | 593,455 | 0.020 |  | 0.80 |  |
DASH | Doordash Inc Cl A | 239.2 | 233.5 | 239.2 | 3,406,053 | 4.2 |  | 1.77 |  |
DATS | Datchat Inc | 2.670 | 2.570 | 2.670 | 43,988 | 0.040 |  | 1.52 |  |
DATSW | Datchat Inc Series A WT | 0.2500 | 0.2500 | 0.2500 | 470 | 0.0300 |  | 13.64 |  |
DAVE | Dave Inc | 219.1 | 204.1 | 218.1 | 767,377 | 14.1 |  | 6.90 |  |
DAVEW | Dave Inc WT | 1.460 | 1.240 | 1.340 | 61,842 | -0.060 |  | 4.29 |  |
DAWN | Day One Biopharmaceuticals Inc | 6.620 | 6.320 | 6.400 | 1,869,870 | -0.100 |  | 1.54 |  |
DAX | GX DAX Germany ETF | 45.35 | 44.76 | 44.83 | 71,687 | -0.28 |  | 0.62 |  |
DBVT | Dbv Technologies ADR | 10.370 | 9.800 | 10.000 | 55,371 | 0.290 |  | 2.99 |  |
DBX | Dropbox Inc | 27.07 | 26.69 | 27.05 | 2,160,272 | 0.12 |  | 0.45 |  |
DCBO | Docebo Inc | 30.16 | 29.69 | 30.12 | 34,717 | 0.15 |  | 0.50 |  |
DCGO | Docgo Inc. | 1.530 | 1.410 | 1.430 | 500,646 | -0.020 |  | 1.38 |  |
DCOM | Dime Community Bancshares Inc | 29.20 | 28.60 | 28.80 | 248,722 | -0.05 |  | 0.17 |  |
DCOMG | Dime Community Bancshares 9.000% | 26.60 | 26.40 | 26.50 | 984 | -0.14 |  | 0.53 |  |
DCOMP | Dime Community Bancshares | 19.42 | 19.10 | 19.17 | 7,908 | 0.07 |  | 0.37 |  |
DCTH | Delcath Systems Inc | 11.65 | 11.22 | 11.25 | 664,822 | -0.07 |  | 0.62 |  |
DDI | Doubledown Interactive ADR | 9.940 | 9.650 | 9.790 | 109,520 | -0.150 |  | 1.51 |  |
DDIV | FT High Income ETF | 38.72 | 38.64 | 38.69 | 22,264 | 0.23 |  | 0.60 |  |
DDOG | Datadog Inc Cl A | 145.7 | 142.7 | 145.0 | 3,605,186 | 1.9 |  | 1.31 |  |
DECO | SPDR Galaxy Digital Asset Ecosystem ETF | 38.58 | 38.32 | 38.32 | 314 | -0.14 |  | 0.36 |  |
DEFT | DeFi Technologies Inc | 3.470 | 3.230 | 3.270 | 5,627,731 | -0.010 |  | 0.30 |  |
DEMZ | Demz Political Contributions ETF | 39.31 | 39.26 | 39.30 | 1,255 | -0.05 |  | 0.13 |  |
DENN | Dennys Corp | 4.050 | 3.930 | 3.960 | 266,251 | -0.030 |  | 0.75 |  |
DERM | Journey Medical Corp | 7.480 | 7.170 | 7.190 | 64,122 | -0.110 |  | 1.51 |  |
DEVS | Devvstream Corp | 0.4400 | 0.3600 | 0.4300 | 2,506,028 | 0.0600 |  | 16.22 |  |
DFDV | DeFi Development Corp | 28.45 | 23.66 | 24.41 | 3,513,957 | -2.33 |  | 8.71 |  |
DFGP | Dimensional Global Core Plus Fixed | 54.23 | 54.15 | 54.20 | 100,738 | 0.06 |  | 0.11 |  |
DFGX | Dimensional Global Ex US Core Fixed | 53.14 | 53.07 | 53.09 | 60,309 | 0.01 |  | 0.02 |  |
DFLI | Dragonfly Energy Hldgs Corp | 0.1900 | 0.1600 | 0.1700 | 4,994,483 | -0.0100 |  | 5.56 |  |
DFLIW | Dragonfly Energy Hldgs Corp WT | 0.0210 | 0.0200 | 0.0201 | 58,199 | -0.0016 |  | 7.37 |  |
DFSC | | 9.170 | 8.000 | 8.210 | 48,711 | -0.730 |  | 8.17 |  |
DFSCW | | 0.0477 | 0.0300 | 0.0477 | 13,979 | 0.0007 |  | 1.49 |  |
DGCB | Dimensional Global Credit ETF | 54.09 | 53.98 | 54.03 | 36,534 | 0.05 |  | 0.09 |  |
DGICA | Donegal Group Cl A | 18.67 | 18.26 | 18.34 | 100,406 | -0.16 |  | 0.86 |  |
DGICB | Donegal Group Cl B | 16.05 | 15.97 | 16.00 | 1,535 | -1.34 |  | 7.73 |  |
DGII | Digi Intl Inc | 34.08 | 32.87 | 33.09 | 132,516 | -0.49 |  | 1.46 |  |
DGLY | Digital Ally Inc | 2.150 | 1.950 | 2.000 | 134,171 | -0.100 |  | 4.76 |  |
DGNX | Diginex Limited | 68.50 | 59.20 | 61.46 | 30,931 | -4.79 |  | 7.23 |  |
DGRE | Wisdomtree EM Quality Divd Growth Fund | 27.90 | 27.77 | 27.78 | 4,778 | -0.17 |  | 0.61 |  |
DGRS | Wisdomtree US Smallcap Quality Dvid Fund | 48.65 | 47.98 | 48.07 | 56,823 | -0.40 |  | 0.83 |  |
DGRW | Wisdomtree U.S. Quality Dividend Growth | 85.51 | 84.73 | 84.89 | 541,841 | -0.29 |  | 0.34 |  |
DGXX | Digi Power X Inc | 3.680 | 3.180 | 3.670 | 3,203,403 | 0.340 |  | 10.21 |  |
DH | DeFinitive Healthcare Corp Cl A | 4.080 | 3.830 | 3.840 | 424,089 | -0.180 |  | 4.48 |  |
DHAI | Dih Holding US Inc Cl A | 0.2496 | 0.2336 | 0.2480 | 18,713,042 | 0.0100 |  | 4.20 |  |
DHAIW | Dih Holding US Inc WT | 0.0220 | 0.0150 | 0.0150 | 23,141 | -0.0050 |  | 25.00 |  |
DHC | Diversified Healthcare Trust | 3.640 | 3.390 | 3.470 | 1,224,530 | -0.130 |  | 3.61 |  |
DHCNI | Diversified Healthcare Trust | 16.13 | 15.85 | 15.90 | 10,969 | -0.16 |  | 1.00 |  |
DHCNL | Diversified Healthcare Trust | 16.78 | 16.57 | 16.76 | 5,465 | 0.06 |  | 0.36 |  |
DHIL | Diamond Hill Inv | 155.0 | 151.0 | 151.7 | 15,208 | -2.3 |  | 1.47 |  |
DIBS | 1stdibs.com Inc | 2.760 | 2.650 | 2.680 | 21,174 | -0.020 |  | 0.74 |  |
DIOD | Diodes Inc | 56.17 | 54.96 | 54.98 | 304,397 | -0.47 |  | 0.85 |  |
DIVD | Altrius Global Dividend ETF | 36.01 | 35.80 | 35.82 | 2,949 | -0.07 |  | 0.20 |  |
DJCO | Daily Journal Corp | 408.9 | 397.4 | 399.2 | 45,260 | -6.5 |  | 1.59 |  |
DJT | Trump Media & Technology Group Corp | 19.57 | 18.64 | 18.67 | 7,928,240 | -0.49 |  | 2.56 |  |
DJTWW | Trump Media & Technology Group Corp WT | 11.28 | 10.58 | 10.66 | 55,943 | -0.32 |  | 2.91 |  |
DKNG | Draftkings Inc | 44.08 | 43.25 | 43.72 | 4,733,550 | -0.22 |  | 0.50 |  |
DLHC | Dlh Holdings Corp | 5.800 | 5.510 | 5.590 | 21,371 | -0.140 |  | 2.44 |  |
DLLL | Graniteshares 2X Long Dell Daily ETF | 28.09 | 25.37 | 27.82 | 112,189 | 2.71 |  | 10.78 |  |
DLO | Dlocal Ltd Cl A | 11.29 | 10.73 | 10.88 | 916,855 | -0.27 |  | 2.42 |  |
DLPN | Dolphin Entertainment Inc | 1.210 | 1.171 | 1.180 | 11,095 | -0.020 |  | 1.64 |  |
DLTH | Duluth Holdings Cl B | 2.230 | 2.090 | 2.140 | 17,953 | -0.080 |  | 3.60 |  |
DLTR | Dollar Tree Inc | 111.0 | 108.3 | 110.1 | 3,548,310 | 2.0 |  | 1.82 |  |
DLXY | | 5.240 | 4.700 | 4.720 | 74,948 | -0.300 |  | 5.98 |  |
DMAA | Drugs Made IN America Acquisition Corp | 10.23 | 10.22 | 10.23 | 78,170 | 0.00 |  | 0.00 |  |
DMAAR | Drugs Made IN America Acquisition Corp. | 0.1330 | 0.1330 | 0.1330 | 163 | -0.0170 |  | 11.33 |  |
DMAAU | Drugs Made IN America Acquisition Corp | 10.39 | 10.35 | 10.37 | 1,555 | -0.02 |  | 0.19 |  |
DMAC | Diamedica Therapeutics Inc | 4.360 | 3.880 | 4.180 | 621,431 | 0.250 |  | 6.36 |  |
DMAT | GX Disruptive Materials ETF | 18.30 | 18.15 | 18.26 | 2,997 | 0.50 |  | 2.82 |  |
DMLP | Dorchester Minerals | 27.89 | 27.43 | 27.50 | 77,140 | -0.20 |  | 0.72 |  |
DMRC | Digimarc Corp | 13.19 | 12.71 | 12.73 | 117,309 | -0.30 |  | 2.30 |  |
DMXF | Ishares ESG Advanced MSCI EAFE ETF | 73.99 | 73.23 | 73.25 | 19,552 | -0.25 |  | 0.34 |  |
DNLI | Denali Therapeutics Inc | 14.85 | 13.96 | 14.00 | 1,312,972 | -0.53 |  | 3.65 |  |
DNTH | Dianthus Therapeutics Inc | 21.26 | 20.15 | 20.40 | 494,633 | 0.05 |  | 0.25 |  |
DNUT | Krispy Kreme Inc | 3.200 | 3.090 | 3.130 | 1,902,560 | 0.020 |  | 0.64 |  |
DOCU | Docusign Inc | 79.38 | 77.35 | 79.37 | 1,937,474 | 1.75 |  | 2.25 |  |
DOGZ | Dogness Corp Cl A | 9.650 | 9.200 | 9.450 | 99,043 | 0.180 |  | 1.94 |  |
DOMH | Dominari Holdings Inc | 5.850 | 5.200 | 5.390 | 386,161 | -0.220 |  | 3.92 |  |
DOMO | Domo Inc Cl B | 16.41 | 14.66 | 16.29 | 1,359,399 | 1.93 |  | 13.44 |  |
DOOO | Brp Inc | 49.66 | 48.05 | 48.22 | 116,760 | -0.91 |  | 1.84 |  |
DORM | Dorman Products Inc | 123.6 | 121.0 | 121.3 | 143,984 | -1.1 |  | 0.87 |  |
DOX | Amdocs Ltd Ord | 89.99 | 89.32 | 89.42 | 520,370 | 0.11 |  | 0.12 |  |
DOYU | Douyu International Holdings Ltd ADR | 8.210 | 7.860 | 8.020 | 44,606 | 0.140 |  | 1.78 |  |
DPRO | Draganfly Inc | 5.900 | 5.150 | 5.450 | 16,569,309 | -1.770 |  | 24.52 |  |
DPZ | Domino's Pizza Inc | 472.0 | 464.3 | 466.0 | 1,157,882 | -2.8 |  | 0.59 |  |
DRCT | Direct Digital Holdings Inc Cl A | 0.5483 | 0.5045 | 0.5331 | 202,756 | 0.0089 |  | 1.70 |  |
DRDB | Roman Dbdr Acquisition Corp. II | 10.30 | 10.25 | 10.25 | 14,426 | 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 | 0.5001 | 0.5000 | 0.5001 | 834 | 0.0001 |  | 0.02 |  |
DRIO | Dario Health Corp | 0.7390 | 0.6536 | 0.6860 | 188,214 | -0.0140 |  | 2.00 |  |
DRIV | GX Autonomous & Electric Vehicles ETF | 24.95 | 24.73 | 24.80 | 38,042 | 0.08 |  | 0.34 |  |
DRMA | Dermata Therapeutics Inc | 0.7000 | 0.6500 | 0.6500 | 60,264 | -0.0300 |  | 4.41 |  |
DRMAW | Dermata Therapeutics Inc WT | 0.0159 | 0.0158 | 0.0158 | 1,250 | -0.0020 |  | 11.24 |  |
DRRX | Durect Corp | 0.5900 | 0.5200 | 0.5300 | 40,385 | 0.0100 |  | 1.92 |  |
DRS | Leonardo Drs Inc | 49.09 | 47.92 | 48.13 | 2,128,196 | -0.20 |  | 0.41 |  |
DRTS | Alpha Tau Medical Ltd Cl A | 3.100 | 3.000 | 3.040 | 35,231 | -0.020 |  | 0.65 |  |
DRTSW | Alpha Tau Medical Ltd WT | 0.2900 | 0.2300 | 0.2700 | 1,057 | -0.0060 |  | 2.17 |  |
DRUG | Bright Minds Biosciences Inc | 26.77 | 25.77 | 26.16 | 25,301 | 0.17 |  | 0.65 |  |
DRVN | Driven Brands Holdings Inc | 17.40 | 17.01 | 17.07 | 447,549 | -0.21 |  | 1.22 |  |
DSGN | Design Therapeutics Inc | 4.070 | 3.945 | 3.980 | 67,769 | -0.040 |  | 1.00 |  |
DSGR | Distribution Solutions Group Inc | 29.13 | 28.30 | 28.55 | 45,287 | -0.21 |  | 0.73 |  |
DSGX | Descartes Sys Group | 106.1 | 104.7 | 105.1 | 369,738 | -0.3 |  | 0.24 |  |
DSP | Viant Technology Inc | 13.81 | 13.42 | 13.71 | 167,263 | 0.15 |  | 1.11 |  |
DSWL | Deswell Inds Inc | 2.870 | 2.800 | 2.870 | 9,600 | 0.070 |  | 2.50 |  |
DSY | Big Tree Cloud Holdings Limited | 1.370 | 1.310 | 1.310 | 3,691 | -0.020 |  | 1.50 |  |
DSYWW | Big Tree Cloud Holdings WT | 0.0266 | 0.0180 | 0.0265 | 25,132 | 0.0015 |  | 6.00 |  |
DTCK | Davis Commodities Limited | 1.0300 | 0.9400 | 0.9500 | 191,156 | -0.0900 |  | 8.65 |  |
DTCR | GX Data Center Reits & Digital Infr ETF | 19.45 | 19.22 | 19.31 | 239,215 | 0.06 |  | 0.31 |  |
DTI | Drilling Tools International Corp | 2.340 | 2.240 | 2.330 | 47,828 | 0.040 |  | 1.75 |  |
DTIL | Precision Biosciences Inc | 4.690 | 4.460 | 4.610 | 107,880 | -0.030 |  | 0.65 |  |
DTSQ | Dt Cloud Star Acquisition Corp | 10.40 | 10.38 | 10.40 | 54,525 | 0.00 |  | 0.00 |  |
DTSQR | Dt Cloud Star Acquisition Right | 0.1500 | 0.1400 | 0.1500 | 12,866 | 0.0000 |  | 0.00 |  |
DTSS | Datasea Inc | 2.120 | 2.010 | 2.010 | 52,108 | 0.000 |  | 0.00 |  |
DTST | Data Storage Corp | 5.040 | 4.680 | 4.810 | 235,302 | -0.020 |  | 0.41 |  |
DTSTW | Data Storage Corp WT | 0.3300 | 0.3000 | 0.3200 | 7,980 | -0.0100 |  | 3.03 |  |
DUKH | Ocean Park High Income ETF | 24.31 | 24.30 | 24.31 | 849 | 0.01 |  | 0.04 |  |
DUKX | Ocean Park International ETF | 24.07 | 23.96 | 23.96 | 239 | -0.08 |  | 0.33 |  |
DUO | Fangdd Network Group Ltd ADR | 2.160 | 2.090 | 2.150 | 160,376 | 0.060 |  | 2.87 |  |
DUOL | Duolingo Inc Cl A | 371.9 | 352.8 | 370.5 | 1,038,212 | 8.5 |  | 2.36 |  |
DUOT | Duos Technologies Group Inc | 8.100 | 7.880 | 7.930 | 33,069 | 0.080 |  | 1.02 |  |
DVAL | Brandywineglobal Dynamic US Large Cap | 14.36 | 14.25 | 14.29 | 3,811 | -0.01 |  | 0.07 |  |
DVAX | Dynavax Technologies | 10.82 | 10.62 | 10.72 | 928,407 | 0.05 |  | 0.47 |  |
DVLT | Datavault Ai Inc | 0.6700 | 0.6000 | 0.6700 | 6,055,937 | 0.1000 |  | 17.54 |  |
DVLU | FT Momentum & Value ETF | 30.19 | 30.09 | 30.17 | 3,806 | 0.13 |  | 0.43 |  |
DVOL | FT Momentum & Low Volatility ETF | 34.51 | 34.31 | 34.37 | 40,131 | 0.00 |  | 0.00 |  |
DVQQ | Webs Defined Volatility QQQ ETF | 24.34 | 24.34 | 24.34 | 102 | -0.04 |  | 0.16 |  |
DVSP | Webs Defined Volatility Spy ETF | 24.09 | 24.09 | 24.09 | 3 | -0.02 |  | 0.08 |  |
DVY | Select Dividend Ishares ETF | 136.0 | 135.2 | 135.6 | 461,295 | 0.6 |  | 0.44 |  |
DWAS | DWA Smallcap Momentum Invesco ETF | 86.05 | 85.16 | 85.36 | 37,308 | -0.12 |  | 0.14 |  |
DWAW | Advisorshares Fsm All Cap World ETF | 41.41 | 41.27 | 41.34 | 2,718 | 0.02 |  | 0.05 |  |
DWSH | Advisorshares D.W. Short -1X ETF | 7.179 | 7.072 | 7.155 | 4,736 | 0.095 |  | 1.35 |  |
DWSN | Dawson Geophscl | 1.740 | 1.490 | 1.510 | 220,267 | -0.230 |  | 13.22 |  |
DWTX | Dogwood Therapeutics Inc | 4.900 | 4.750 | 4.830 | 15,906 | 0.070 |  | 1.47 |  |
DWUS | Advisorshares Dorsey Wright Fsm US Core | 50.61 | 50.61 | 50.61 | 103 | 0.02 |  | 0.04 |  |
DXCM | Dexcom Inc | 84.78 | 83.23 | 83.89 | 2,615,619 | -0.21 |  | 0.25 |  |
DXJS | Wisdomtree Japan Hedged Smallcap Equity | 37.27 | 36.50 | 36.56 | 6,592 | -0.43 |  | 1.16 |  |
DXLG | Destination XL Group | 1.320 | 1.250 | 1.310 | 670,721 | 0.020 |  | 1.55 |  |
DXPE | Dxp Enterprise | 101.86 | 98.00 | 99.61 | 634,273 | -0.80 |  | 0.80 |  |
DXR | Daxor Corp | 9.350 | 9.000 | 9.000 | 6,835 | -0.350 |  | 3.74 |  |
DXST | Decent Holding Inc | 1.350 | 1.210 | 1.290 | 72,569 | -0.050 |  | 3.73 |  |
DYAI | Dyadic International | 0.9900 | 0.9600 | 0.9738 | 28,160 | -0.0062 |  | 0.63 |  |
DYCQ | Dt Cloud Acquisition Corp | 10.91 | 10.80 | 10.80 | 2,629 | -0.20 |  | 1.82 |  |
DYCQR | Dt Cloud Acquisition Corporation Right | 0.2300 | 0.2300 | 0.2300 | 65,300 | -0.0100 |  | 4.17 |  |
DYFI | Idx Dynamic Fixed Income ETF | 23.18 | 23.16 | 23.17 | 2,711 | 0.03 |  | 0.13 |  |
DYN | Dyne Therapeutics Inc | 9.599 | 8.950 | 9.020 | 1,578,332 | -0.380 |  | 4.04 |  |
DYNI | Idx Dynamic Innovation ETF | 26.29 | 26.28 | 26.28 | 700 | -0.03 |  | 0.11 |  |
DYNX | Dynamix Corporation Class A Ordinary | 10.25 | 10.24 | 10.25 | 17,154 | 0.01 |  | 0.10 |  |
DYNXU | Dynamix Corp | 10.31 | 10.31 | 10.31 | 100 | -0.06 |  | 0.58 |  |
DYNXW | Dynamix Corporation WT | 0.4800 | 0.4799 | 0.4799 | 200 | -0.0201 |  | 4.02 |  |
DYTA | Sgi Dynamic Tactical ETF | 28.07 | 28.02 | 28.03 | 6,282 | -0.02 |  | 0.07 |  |