Code | Name | High | Low | Close | Volume | Change | |
DAAQ | Digital Asset Acquisition Corp. Cl A | 10.90 | 10.53 | 10.55 | 42,000 | 0.06 |  | 0.57 |  |
DAAQU | Digital Asset Acquisition Corp. Units | 11.03 | 10.97 | 10.99 | 29,300 | 0.07 |  | 0.64 |  |
DAAQW | Digital Asset Acquisition Corp. WT | 0.9800 | 0.9300 | 0.9300 | 59,000 | -0.0100 |  | 1.06 |  |
DADA | Dada Nexus Ltd ADR | 1.980 | 1.930 | 1.980 | 1,620,100 | 0.010 |  | 0.51 |  |
DAIO | Data I O Corp | 2.850 | 2.780 | 2.800 | 29,200 | 0.000 |  | 0.00 |  |
DAKT | Daktronics Inc | 14.40 | 14.09 | 14.26 | 375,000 | -0.02 |  | 0.14 |  |
DALI | FT Dorseywright Dali 1 ETF | 25.89 | 25.69 | 25.74 | 3,400 | -0.04 |  | 0.14 |  |
DALN | Dallasnews Corp | 4.450 | 4.000 | 4.220 | 25,900 | 0.100 |  | 2.43 |  |
DAPP | Vaneck Digital Transformation ETF | 15.18 | 14.77 | 14.94 | 319,000 | -0.21 |  | 1.39 |  |
DARE | Dare Bioscience Inc | 3.250 | 3.180 | 3.250 | 11,100 | 0.060 |  | 1.88 |  |
DASH | Doordash Inc Cl A | 219.5 | 212.2 | 217.8 | 3,091,800 | 2.8 |  | 1.32 |  |
DATS | Datchat Inc | 3.240 | 2.850 | 2.920 | 570,600 | -0.310 |  | 9.60 |  |
DATSW | Datchat Inc Series A WT | 0.2998 | 0.2608 | 0.2608 | 2,400 | -0.0209 |  | 7.42 |  |
DAVE | Dave Inc | 233.6 | 225.5 | 231.7 | 389,400 | 7.1 |  | 3.16 |  |
DAVEW | Dave Inc WT | 1.200 | 1.000 | 1.180 | 48,100 | 0.130 |  | 12.38 |  |
DAWN | Day One Biopharmaceuticals Inc | 7.070 | 6.690 | 6.750 | 1,215,900 | -0.230 |  | 3.30 |  |
DAX | GX DAX Germany ETF | 44.52 | 44.19 | 44.20 | 65,300 | -0.09 |  | 0.20 |  |
DBVT | Dbv Technologies ADR | 9.046 | 8.720 | 8.720 | 21,200 | -0.280 |  | 3.11 |  |
DBX | Dropbox Inc | 28.89 | 28.07 | 28.37 | 3,597,300 | -0.57 |  | 1.97 |  |
DCAP | Unity Wealth Capital Appreciation & | 21.35 | 21.35 | 21.35 | 100 | -0.05 |  | 0.23 |  |
DCBO | Docebo Inc | 28.20 | 27.31 | 27.62 | 64,400 | 0.25 |  | 0.91 |  |
DCGO | Docgo Inc. | 1.590 | 1.510 | 1.530 | 692,200 | 0.000 |  | 0.00 |  |
DCOM | Dime Community Bancshares Inc | 27.96 | 27.31 | 27.40 | 163,600 | -0.20 |  | 0.72 |  |
DCOMG | Dime Community Bancshares 9.000% | 26.81 | 26.36 | 26.36 | 700 | -0.24 |  | 0.90 |  |
DCOMP | Dime Community Bancshares | 17.98 | 17.88 | 17.93 | 2,400 | 0.09 |  | 0.50 |  |
DCTH | Delcath Systems Inc | 16.44 | 15.86 | 15.96 | 358,300 | -0.25 |  | 1.54 |  |
DDI | Doubledown Interactive ADR | 10.90 | 10.43 | 10.68 | 14,100 | 0.09 |  | 0.85 |  |
DDIV | FT High Income ETF | 37.60 | 37.43 | 37.48 | 5,700 | -0.03 |  | 0.07 |  |
DDOG | Datadog Inc Cl A | 120.6 | 118.1 | 118.6 | 3,480,800 | -1.3 |  | 1.07 |  |
DECO | SPDR Galaxy Digital Asset Ecosystem ETF | 32.21 | 32.21 | 32.21 | 100 | -0.49 |  | 1.50 |  |
DEFT | DeFi Technologies Inc | 3.320 | 3.090 | 3.140 | 2,113,500 | -0.170 |  | 5.14 |  |
DEMZ | Demz Political Contributions ETF | 37.97 | 37.67 | 37.77 | 4,100 | -0.13 |  | 0.34 |  |
DENN | Dennys Corp | 4.315 | 4.150 | 4.150 | 639,000 | -0.080 |  | 1.89 |  |
DERM | Journey Medical Corp | 7.371 | 6.890 | 6.910 | 70,500 | -0.390 |  | 5.34 |  |
DEVS | Devvstream Corp | 0.4200 | 0.4000 | 0.4034 | 621,300 | -0.0151 |  | 3.61 |  |
DFDV | DeFi Development Corp | 31.14 | 25.21 | 26.27 | 1,996,600 | -0.18 |  | 0.68 |  |
DFGP | Dimensional Global Core Plus Fixed | 53.96 | 53.85 | 53.93 | 130,300 | 0.09 |  | 0.16 |  |
DFGX | Dimensional Global Ex US Core Fixed | 53.18 | 53.06 | 53.14 | 120,900 | 0.01 |  | 0.02 |  |
DFLI | Dragonfly Energy Hldgs Corp | 0.4000 | 0.3390 | 0.4000 | 2,921,600 | 0.0373 |  | 10.28 |  |
DFLIW | Dragonfly Energy Hldgs Corp WT | 0.0243 | 0.0220 | 0.0220 | 76,400 | -0.0007 |  | 3.08 |  |
DGCB | Dimensional Global Credit ETF | 53.66 | 53.50 | 53.60 | 101,900 | 0.11 |  | 0.21 |  |
DGICA | Donegal Group Cl A | 19.16 | 18.96 | 19.06 | 119,900 | 0.09 |  | 0.47 |  |
DGICB | Donegal Group Cl B | 17.87 | 16.25 | 17.87 | 600 | -0.11 |  | 0.61 |  |
DGII | Digi Intl Inc | 35.16 | 34.20 | 34.45 | 183,387 | -0.37 |  | 1.06 |  |
DGLY | Digital Ally Inc | 3.150 | 2.810 | 2.940 | 403,600 | -0.290 |  | 8.98 |  |
DGNX | Diginex Limited | 62.15 | 52.00 | 56.97 | 56,100 | 0.16 |  | 0.28 |  |
DGRE | Wisdomtree EM Quality Divd Growth Fund | 27.44 | 27.18 | 27.29 | 6,800 | 0.04 |  | 0.16 |  |
DGRS | Wisdomtree US Smallcap Quality Dvid Fund | 47.21 | 46.76 | 46.81 | 18,300 | -0.19 |  | 0.40 |  |
DGRW | Wisdomtree U.S. Quality Dividend Growth | 82.54 | 81.96 | 82.25 | 568,200 | -0.21 |  | 0.25 |  |
DGXX | Digi Power X Inc | 2.460 | 2.000 | 2.320 | 2,797,400 | 0.270 |  | 13.17 |  |
DH | DeFinitive Healthcare Corp Cl A | 3.830 | 3.700 | 3.750 | 770,500 | 0.000 |  | 0.00 |  |
DHAI | Dih Holding US Inc Cl A | 0.2900 | 0.2300 | 0.2400 | 3,663,600 | -0.0180 |  | 6.98 |  |
DHAIW | Dih Holding US Inc WT | 0.0140 | 0.0131 | 0.0132 | 46,800 | 0.0010 |  | 8.20 |  |
DHC | Diversified Healthcare Trust | 3.450 | 3.350 | 3.370 | 709,600 | 0.020 |  | 0.60 |  |
DHCNI | Diversified Healthcare Trust | 16.25 | 15.97 | 15.97 | 12,200 | -0.03 |  | 0.19 |  |
DHCNL | Diversified Healthcare Trust | 16.79 | 16.56 | 16.77 | 18,900 | 0.04 |  | 0.24 |  |
DHIL | Diamond Hill Inv | 146.6 | 144.0 | 145.3 | 61,400 | 0.4 |  | 0.27 |  |
DIBS | 1stdibs.com Inc | 2.929 | 2.840 | 2.870 | 85,000 | -0.020 |  | 0.69 |  |
DIOD | Diodes Inc | 52.42 | 50.55 | 50.92 | 359,600 | -0.52 |  | 1.01 |  |
DIST | Distoken Acquisition Corp | 33.94 | 10.57 | 19.70 | 209,700 | 7.70 |  | 64.17 |  |
DISTR | Distoken Acquisition Corporation Right | 0.5281 | 0.3000 | 0.3000 | 224,400 | -0.0035 |  | 1.15 |  |
DISTW | Distoken Acquisition Corporation WT | 0.1880 | 0.0914 | 0.1100 | 804,200 | 0.0289 |  | 35.64 |  |
DIVD | Altrius Global Dividend ETF | 35.54 | 35.54 | 35.54 | 700 | 0.10 |  | 0.27 |  |
DJCO | Daily Journal Corp | 431.2 | 407.8 | 407.8 | 147,200 | -17.8 |  | 4.19 |  |
DJT | Trump Media & Technology Group Corp | 21.49 | 20.50 | 20.52 | 5,997,800 | -0.39 |  | 1.87 |  |
DJTWW | Trump Media & Technology Group Corp WT | 13.48 | 12.57 | 12.74 | 67,800 | 0.04 |  | 0.31 |  |
DKNG | Draftkings Inc | 38.19 | 37.52 | 37.88 | 8,741,300 | 0.32 |  | 0.85 |  |
DLHC | Dlh Holdings Corp | 5.670 | 5.460 | 5.460 | 60,900 | -0.130 |  | 2.33 |  |
DLLL | Graniteshares 2X Long Dell Daily ETF | 21.68 | 20.36 | 20.45 | 53,500 | -0.81 |  | 3.81 |  |
DLO | Dlocal Ltd Cl A | 10.52 | 10.27 | 10.39 | 941,500 | 0.05 |  | 0.48 |  |
DLPN | Dolphin Entertainment Inc | 1.280 | 1.130 | 1.220 | 95,600 | 0.020 |  | 1.67 |  |
DLTH | Duluth Holdings Cl B | 2.119 | 1.990 | 2.000 | 42,600 | -0.070 |  | 3.38 |  |
DLTR | Dollar Tree Inc | 94.82 | 93.43 | 94.21 | 2,716,100 | 1.09 |  | 1.17 |  |
DMAA | Drugs Made IN America Acquisition Corp | 10.18 | 10.17 | 10.17 | 16,700 | -0.01 |  | 0.05 |  |
DMAAR | Drugs Made IN America Acquisition Corp. | 0.1500 | 0.1300 | 0.1500 | 175,000 | 0.0200 |  | 15.38 |  |
DMAAU | Drugs Made IN America Acquisition Corp | 10.37 | 10.29 | 10.29 | 9,900 | 0.00 |  | 0.00 |  |
DMAC | Diamedica Therapeutics Inc | 4.250 | 4.030 | 4.030 | 68,500 | -0.090 |  | 2.18 |  |
DMAT | GX Disruptive Materials ETF | 16.11 | 16.00 | 16.04 | 10,300 | 0.06 |  | 0.38 |  |
DMLP | Dorchester Minerals | 28.30 | 27.92 | 28.15 | 77,900 | 0.18 |  | 0.64 |  |
DMN | Damon Inc | 0.0043 | 0.0016 | 0.0017 | 2,454,362,400 | -0.0058 |  | 77.33 |  |
DMRC | Digimarc Corp | 14.28 | 13.39 | 13.45 | 151,300 | -0.33 |  | 2.39 |  |
DMXF | Ishares ESG Advanced MSCI EAFE ETF | 75.21 | 74.56 | 74.64 | 23,400 | -0.09 |  | 0.12 |  |
DNLI | Denali Therapeutics Inc | 15.69 | 15.05 | 15.19 | 1,180,600 | -0.07 |  | 0.46 |  |
DNTH | Dianthus Therapeutics Inc | 18.89 | 17.67 | 18.12 | 217,200 | -0.63 |  | 3.36 |  |
DNUT | Krispy Kreme Inc | 3.010 | 2.780 | 2.800 | 4,963,900 | -0.140 |  | 4.76 |  |
DOCU | Docusign Inc | 77.37 | 75.79 | 76.24 | 4,495,600 | -0.80 |  | 1.04 |  |
DOGZ | Dogness Corp Cl A | 26.00 | 25.41 | 25.51 | 227,300 | -0.06 |  | 0.23 |  |
DOMH | Dominari Holdings Inc | 5.585 | 5.190 | 5.240 | 203,900 | -0.220 |  | 4.03 |  |
DOMO | Domo Inc Cl B | 13.84 | 13.31 | 13.57 | 784,600 | -0.18 |  | 1.31 |  |
DOOO | Brp Inc | 49.74 | 48.76 | 49.16 | 268,100 | 0.33 |  | 0.68 |  |
DORM | Dorman Products Inc | 129.0 | 126.8 | 127.3 | 122,400 | -0.7 |  | 0.51 |  |
DOX | Amdocs Ltd Ord | 94.04 | 92.83 | 93.50 | 770,600 | 0.17 |  | 0.18 |  |
DOYU | Douyu International Holdings Ltd ADR | 6.730 | 6.520 | 6.610 | 36,100 | 0.030 |  | 0.46 |  |
DPRO | Draganfly Inc | 2.480 | 2.080 | 2.480 | 9,162,600 | -1.230 |  | 33.15 |  |
DPZ | Domino's Pizza Inc | 457.0 | 445.9 | 446.9 | 741,600 | -8.6 |  | 1.89 |  |
DRCT | Direct Digital Holdings Inc Cl A | 0.5600 | 0.5200 | 0.5500 | 116,100 | 0.0066 |  | 1.21 |  |
DRDB | Roman Dbdr Acquisition Corp. II | 10.37 | 10.35 | 10.35 | 23,000 | -0.01 |  | 0.10 |  |
DRDBU | Roman Dbdr Acquisition Corp. II | 10.69 | 10.59 | 10.60 | 3,024 | 0.00 |  | 0.00 |  |
DRDBW | Roman Dbdr Acquisition Corp. II WT | 0.5990 | 0.5000 | 0.5000 | 36,224 | -0.0500 |  | 9.09 |  |
DRIO | Dario Health Corp | 0.7289 | 0.6940 | 0.7200 | 55,800 | 0.0047 |  | 0.66 |  |
DRIV | GX Autonomous & Electric Vehicles ETF | 23.33 | 23.01 | 23.09 | 35,300 | 0.02 |  | 0.09 |  |
DRMA | Dermata Therapeutics Inc | 0.7999 | 0.7605 | 0.7740 | 111,600 | 0.0240 |  | 3.20 |  |
DRMAW | Dermata Therapeutics Inc WT | 0.0175 | 0.0175 | 0.0175 | 10,000 | -0.0021 |  | 10.71 |  |
DRRX | Durect Corp | 0.6200 | 0.5500 | 0.6000 | 43,200 | 0.0250 |  | 4.35 |  |
DRS | Leonardo Drs Inc | 44.66 | 42.42 | 44.64 | 786,700 | 1.10 |  | 2.53 |  |
DRTS | Alpha Tau Medical Ltd Cl A | 3.150 | 3.000 | 3.070 | 39,300 | -0.020 |  | 0.65 |  |
DRTSW | Alpha Tau Medical Ltd WT | 0.2300 | 0.2300 | 0.2300 | 250 | -0.0116 |  | 4.83 |  |
DRUG | Bright Minds Biosciences Inc | 28.29 | 27.40 | 27.75 | 10,900 | -0.52 |  | 1.84 |  |
DRVN | Driven Brands Holdings Inc | 17.83 | 17.49 | 17.55 | 522,300 | -0.27 |  | 1.52 |  |
DSGN | Design Therapeutics Inc | 4.150 | 3.890 | 3.900 | 62,500 | -0.110 |  | 2.74 |  |
DSGR | Distribution Solutions Group Inc | 28.40 | 27.90 | 28.01 | 44,400 | -0.05 |  | 0.16 |  |
DSGX | Descartes Sys Group | 100.80 | 98.24 | 98.70 | 401,500 | -1.44 |  | 1.44 |  |
DSP | Viant Technology Inc | 13.72 | 13.33 | 13.45 | 268,500 | 0.01 |  | 0.07 |  |
DSWL | Deswell Inds Inc | 2.380 | 2.350 | 2.370 | 22,900 | 0.030 |  | 1.28 |  |
DSY | Big Tree Cloud Holdings Limited | 1.350 | 1.300 | 1.348 | 700 | -0.002 |  | 0.15 |  |
DSYWW | Big Tree Cloud Holdings WT | 0.0199 | 0.0174 | 0.0197 | 12,600 | 0.0002 |  | 1.03 |  |
DTCK | Davis Commodities Limited | 0.8400 | 0.6300 | 0.6600 | 174,700 | -0.0400 |  | 5.71 |  |
DTCR | GX Data Center Reits & Digital Infr ETF | 18.36 | 18.13 | 18.21 | 140,200 | -0.04 |  | 0.22 |  |
DTI | Drilling Tools International Corp | 3.430 | 3.145 | 3.300 | 124,700 | 0.080 |  | 2.48 |  |
DTIL | Precision Biosciences Inc | 5.280 | 5.050 | 5.070 | 111,300 | -0.130 |  | 2.50 |  |
DTSQ | Dt Cloud Star Acquisition Corp | 10.47 | 10.34 | 10.47 | 2,200 | 0.13 |  | 1.26 |  |
DTSQR | Dt Cloud Star Acquisition Right | 0.1160 | 0.1101 | 0.1101 | 900 | 0.0001 |  | 0.09 |  |
DTSQU | Dt Cloud Star Acquisition Corporation | 10.45 | 10.45 | 10.45 | 100 | 0.10 |  | 0.97 |  |
DTSS | Datasea Inc | 2.340 | 2.200 | 2.240 | 113,900 | -0.110 |  | 4.68 |  |
DTST | Data Storage Corp | 3.800 | 3.500 | 3.600 | 59,300 | -0.200 |  | 5.26 |  |
DTSTW | Data Storage Corp WT | 0.2759 | 0.2110 | 0.2600 | 4,400 | -0.0110 |  | 4.06 |  |
DUKH | Ocean Park High Income ETF | 24.10 | 24.06 | 24.06 | 700 | 0.00 |  | 0.00 |  |
DUKX | Ocean Park International ETF | 23.77 | 23.72 | 23.72 | 400 | 0.04 |  | 0.16 |  |
DUO | Fangdd Network Group Ltd ADR | 2.630 | 2.400 | 2.470 | 354,900 | -0.150 |  | 5.73 |  |
DUOL | Duolingo Inc Cl A | 487.9 | 471.9 | 473.8 | 967,200 | -12.2 |  | 2.52 |  |
DUOT | Duos Technologies Group Inc | 8.350 | 7.780 | 8.310 | 94,100 | 0.280 |  | 3.49 |  |
DVAL | Brandywineglobal Dynamic US Large Cap | 13.85 | 13.82 | 13.85 | 2,100 | -0.06 |  | 0.43 |  |
DVAX | Dynavax Technologies | 10.48 | 10.18 | 10.18 | 1,301,800 | -0.25 |  | 2.40 |  |
DVLT | Datavault Ai Inc | 0.8500 | 0.7865 | 0.8399 | 416,000 | 0.0307 |  | 3.79 |  |
DVLU | FT Momentum & Value ETF | 29.10 | 28.97 | 28.97 | 100 | -0.05 |  | 0.17 |  |
DVOL | FT Momentum & Low Volatility ETF | 34.88 | 34.71 | 34.74 | 7,500 | -0.07 |  | 0.21 |  |
DVQQ | Webs Defined Volatility QQQ ETF | 22.36 | 22.36 | 22.36 | 100 | -0.05 |  | 0.23 |  |
DVSP | Webs Defined Volatility Spy ETF | 22.26 | 22.26 | 22.26 | 100 | -0.08 |  | 0.35 |  |
DVY | Select Dividend Ishares ETF | 132.9 | 131.9 | 132.3 | 265,100 | -0.3 |  | 0.20 |  |
DWAS | DWA Smallcap Momentum Invesco ETF | 84.21 | 83.43 | 83.43 | 24,400 | -0.07 |  | 0.08 |  |
DWAW | Advisorshares Fsm All Cap World ETF | 40.75 | 40.43 | 40.51 | 7,800 | -0.07 |  | 0.17 |  |
DWSH | Advisorshares D.W. Short -1X ETF | 7.350 | 7.240 | 7.350 | 9,100 | 0.085 |  | 1.17 |  |
DWSN | Dawson Geophscl | 1.350 | 1.320 | 1.320 | 1,600 | -0.030 |  | 2.22 |  |
DWTX | Dogwood Therapeutics Inc | 4.960 | 4.820 | 4.820 | 20,200 | -0.110 |  | 2.23 |  |
DWUS | Advisorshares Dorsey Wright Fsm US Core | 49.84 | 49.67 | 49.78 | 10,100 | 0.13 |  | 0.26 |  |
DXCM | Dexcom Inc | 85.49 | 82.90 | 82.99 | 3,246,600 | -1.83 |  | 2.16 |  |
DXJS | Wisdomtree Japan Hedged Smallcap Equity | 36.59 | 36.47 | 36.52 | 2,900 | 0.09 |  | 0.26 |  |
DXLG | Destination XL Group | 1.220 | 1.160 | 1.160 | 239,200 | -0.030 |  | 2.52 |  |
DXPE | Dxp Enterprise | 81.66 | 79.56 | 80.22 | 96,700 | -0.28 |  | 0.35 |  |
DXR | Daxor Corp | 9.020 | 8.734 | 8.750 | 4,900 | -0.540 |  | 5.81 |  |
DXST | Decent Holding Inc | 1.356 | 1.230 | 1.300 | 12,300 | -0.010 |  | 0.76 |  |
DYAI | Dyadic International | 1.0050 | 0.9900 | 1.0000 | 8,400 | 0.0100 |  | 1.01 |  |
DYCQ | Dt Cloud Acquisition Corp | 10.82 | 10.78 | 10.80 | 2,500 | 0.08 |  | 0.75 |  |
DYCQR | Dt Cloud Acquisition Corporation Right | 0.1800 | 0.1600 | 0.1600 | 30,000 | 0.0000 |  | 0.00 |  |
DYCQU | Dt Cloud Acquisition Corp | 10.82 | 10.82 | 10.82 | 300 | 0.30 |  | 2.85 |  |
DYFI | Idx Dynamic Fixed Income ETF | 23.00 | 22.97 | 22.99 | 1,900 | 0.02 |  | 0.09 |  |
DYN | Dyne Therapeutics Inc | 15.23 | 14.47 | 14.57 | 1,594,200 | -0.21 |  | 1.42 |  |
DYNI | Idx Dynamic Innovation ETF | 26.66 | 26.58 | 26.58 | 500 | -0.06 |  | 0.23 |  |
DYNX | Dynamix Corporation Class A Ordinary | 10.14 | 10.14 | 10.14 | 100 | 0.04 |  | 0.39 |  |
DYNXU | Dynamix Corp | 10.28 | 10.28 | 10.28 | 1,000 | 0.01 |  | 0.10 |  |
DYNXW | Dynamix Corporation WT | 0.3600 | 0.3500 | 0.3500 | 700 | 0.0000 |  | 0.00 |  |
DYTA | Sgi Dynamic Tactical ETF | 27.79 | 27.71 | 27.76 | 2,200 | 0.00 |  | 0.00 |  |