Code | Name | High | Low | Close | Volume | Change | |
DAAQ | Digital Asset Acquisition Corp. Cl A | 10.44 | 10.34 | 10.41 | 26,484 | 0.05 |  | 0.48 |  |
DAAQU | Digital Asset Acquisition Corp. Units | 10.75 | 10.69 | 10.69 | 6,828 | -0.03 |  | 0.28 |  |
DAAQW | Digital Asset Acquisition Corp. WT | 0.8300 | 0.7500 | 0.7500 | 114,194 | -0.0777 |  | 9.39 |  |
DADA | Dada Nexus Ltd ADR | 1.990 | 1.940 | 1.960 | 4,028,800 | -0.025 |  | 1.26 |  |
DAIC | Cid Holdco Inc | 6.750 | 5.930 | 6.140 | 436,803 | 0.100 |  | 1.67 |  |
DAICW | Cid Holdco Inc WT | 0.1900 | 0.1100 | 0.1400 | 1,278,200 | 0.0495 |  | 49.25 |  |
DAIO | Data I O Corp | 3.160 | 3.080 | 3.160 | 22,793 | 0.070 |  | 2.27 |  |
DAKT | Daktronics Inc | 16.77 | 16.18 | 16.73 | 130,124 | 0.06 |  | 0.37 |  |
DALI | FT Dorseywright Dali 1 ETF | 26.81 | 26.77 | 26.77 | 444 | 0.04 |  | 0.16 |  |
DALN | Dallasnews Corp | 13.58 | 13.50 | 13.57 | 4,416,976 | 9.17 |  | 208.88 |  |
DAPP | Vaneck Digital Transformation ETF | 18.04 | 17.40 | 17.92 | 221,286 | 0.21 |  | 1.19 |  |
DARE | Dare Bioscience Inc | 2.420 | 2.370 | 2.420 | 42,077 | -0.050 |  | 2.05 |  |
DASH | Doordash Inc Cl A | 247.3 | 238.7 | 239.0 | 1,923,087 | -7.8 |  | 3.18 |  |
DATS | Datchat Inc | 2.710 | 2.580 | 2.610 | 80,366 | -0.120 |  | 4.36 |  |
DATSW | Datchat Inc Series A WT | 0.2107 | 0.2107 | 0.2107 | 108 | -0.0023 |  | 1.08 |  |
DAVE | Dave Inc | 246.2 | 226.1 | 230.0 | 527,340 | -15.0 |  | 6.13 |  |
DAVEW | Dave Inc WT | 1.800 | 1.500 | 1.610 | 115,946 | -0.160 |  | 9.03 |  |
DAWN | Day One Biopharmaceuticals Inc | 7.230 | 6.890 | 7.210 | 1,191,321 | 0.190 |  | 2.71 |  |
DAX | GX DAX Germany ETF | 45.89 | 45.49 | 45.60 | 153,726 | -0.38 |  | 0.83 |  |
DBVT | Dbv Technologies ADR | 10.98 | 10.53 | 10.83 | 2,446 | -0.17 |  | 1.51 |  |
DBX | Dropbox Inc | 27.76 | 27.27 | 27.37 | 2,397,356 | -0.36 |  | 1.30 |  |
DCAP | Unity Wealth Capital Appreciation & | 21.11 | 21.11 | 21.11 | 0 | -0.27 |  | 1.27 |  |
DCBO | Docebo Inc | 29.49 | 28.71 | 29.13 | 27,551 | -0.42 |  | 1.42 |  |
DCGO | Docgo Inc. | 1.550 | 1.490 | 1.500 | 368,627 | -0.060 |  | 3.85 |  |
DCOM | Dime Community Bancshares Inc | 29.26 | 28.66 | 29.15 | 94,938 | 0.28 |  | 0.97 |  |
DCOMG | Dime Community Bancshares 9.000% | 26.60 | 26.56 | 26.56 | 1,935 | -0.04 |  | 0.15 |  |
DCOMP | Dime Community Bancshares | 19.42 | 19.35 | 19.40 | 1,474 | 0.06 |  | 0.31 |  |
DCTH | Delcath Systems Inc | 12.72 | 12.26 | 12.62 | 354,440 | 0.14 |  | 1.13 |  |
DDI | Doubledown Interactive ADR | 10.14 | 9.81 | 10.08 | 60,635 | 0.13 |  | 1.31 |  |
DDIV | FT High Income ETF | 38.29 | 38.17 | 38.26 | 3,028 | 0.14 |  | 0.37 |  |
DDOG | Datadog Inc Cl A | 143.0 | 136.8 | 138.1 | 7,777,269 | -5.3 |  | 3.68 |  |
DECO | SPDR Galaxy Digital Asset Ecosystem ETF | 37.27 | 37.27 | 37.27 | 100 | 0.19 |  | 0.50 |  |
DEFT | DeFi Technologies Inc | 2.980 | 2.810 | 2.950 | 2,119,213 | 0.100 |  | 3.51 |  |
DEMZ | Demz Political Contributions ETF | 39.37 | 39.15 | 39.26 | 1,471 | -0.05 |  | 0.13 |  |
DENN | Dennys Corp | 4.430 | 4.160 | 4.190 | 1,328,717 | -0.010 |  | 0.24 |  |
DERM | Journey Medical Corp | 7.360 | 7.070 | 7.240 | 57,920 | 0.080 |  | 1.12 |  |
DEVS | Devvstream Corp | 0.3500 | 0.3300 | 0.3400 | 245,887 | -0.0054 |  | 1.56 |  |
DFDV | DeFi Development Corp | 26.50 | 21.63 | 24.69 | 2,455,716 | 2.07 |  | 9.17 |  |
DFGP | Dimensional Global Core Plus Fixed | 54.34 | 54.24 | 54.34 | 129,571 | -0.03 |  | 0.06 |  |
DFGX | Dimensional Global Ex US Core Fixed | 53.24 | 53.07 | 53.20 | 78,880 | -0.10 |  | 0.19 |  |
DFLI | Dragonfly Energy Hldgs Corp | 0.1700 | 0.1500 | 0.1600 | 3,261,971 | -0.0036 |  | 2.12 |  |
DFLIW | Dragonfly Energy Hldgs Corp WT | 0.0200 | 0.0123 | 0.0200 | 113,477 | 0.0000 |  | 0.00 |  |
DFSC | | 8.540 | 7.330 | 7.810 | 78,700 | -0.580 |  | 6.79 |  |
DFSCW | | 0.0389 | 0.0389 | 0.0389 | 731 | -0.0108 |  | 21.73 |  |
DGCB | Dimensional Global Credit ETF | 54.18 | 54.03 | 54.15 | 79,438 | -0.01 |  | 0.02 |  |
DGICA | Donegal Group Cl A | 18.76 | 18.26 | 18.64 | 147,511 | -0.09 |  | 0.48 |  |
DGICB | Donegal Group Cl B | 17.34 | 17.34 | 17.34 | 800 | 0.84 |  | 5.09 |  |
DGII | Digi Intl Inc | 35.57 | 34.53 | 35.13 | 58,697 | -0.29 |  | 0.82 |  |
DGLY | Digital Ally Inc | 2.300 | 2.220 | 2.250 | 53,377 | -0.030 |  | 1.32 |  |
DGNX | Diginex Limited | 71.30 | 54.70 | 66.00 | 106,965 | 8.52 |  | 15.63 |  |
DGRE | Wisdomtree EM Quality Divd Growth Fund | 27.76 | 27.48 | 27.57 | 10,314 | -0.09 |  | 0.33 |  |
DGRS | Wisdomtree US Smallcap Quality Dvid Fund | 49.70 | 48.74 | 49.40 | 125,396 | 0.68 |  | 1.40 |  |
DGRW | Wisdomtree U.S. Quality Dividend Growth | 85.79 | 85.14 | 85.57 | 614,050 | 0.38 |  | 0.45 |  |
DGXX | Digi Power X Inc | 2.650 | 2.430 | 2.630 | 1,175,746 | 0.010 |  | 0.38 |  |
DH | DeFinitive Healthcare Corp Cl A | 4.180 | 4.110 | 4.160 | 262,947 | 0.015 |  | 0.36 |  |
DHAI | Dih Holding US Inc Cl A | 0.2750 | 0.2600 | 0.2690 | 588,250 | 0.0075 |  | 2.87 |  |
DHAIW | Dih Holding US Inc WT | 0.0195 | 0.0194 | 0.0194 | 1,716 | -0.0003 |  | 1.52 |  |
DHC | Diversified Healthcare Trust | 3.830 | 3.610 | 3.790 | 1,241,295 | 0.140 |  | 3.83 |  |
DHCNI | Diversified Healthcare Trust | 16.22 | 16.09 | 16.15 | 6,570 | -0.02 |  | 0.10 |  |
DHCNL | Diversified Healthcare Trust | 16.86 | 16.58 | 16.84 | 11,117 | 0.26 |  | 1.57 |  |
DHIL | Diamond Hill Inv | 159.4 | 155.4 | 158.5 | 17,928 | 1.3 |  | 0.82 |  |
DIBS | 1stdibs.com Inc | 2.800 | 2.720 | 2.750 | 24,083 | -0.040 |  | 1.42 |  |
DIOD | Diodes Inc | 58.90 | 57.48 | 57.85 | 176,110 | 0.40 |  | 0.69 |  |
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 | 36.46 | 36.32 | 36.46 | 421 | 0.12 |  | 0.32 |  |
DJCO | Daily Journal Corp | 395.9 | 388.2 | 394.6 | 37,137 | 5.0 |  | 1.28 |  |
DJT | Trump Media & Technology Group Corp | 19.16 | 18.81 | 18.93 | 4,626,328 | -0.10 |  | 0.53 |  |
DJTWW | Trump Media & Technology Group Corp WT | 11.47 | 11.00 | 11.16 | 15,673 | -0.07 |  | 0.65 |  |
DKNG | Draftkings Inc | 44.52 | 42.48 | 44.45 | 6,630,466 | 1.77 |  | 4.14 |  |
DLHC | Dlh Holdings Corp | 5.680 | 5.570 | 5.650 | 10,683 | -0.090 |  | 1.58 |  |
DLLL | Graniteshares 2X Long Dell Daily ETF | 26.70 | 26.02 | 26.46 | 37,635 | 0.34 |  | 1.30 |  |
DLO | Dlocal Ltd Cl A | 11.49 | 11.12 | 11.41 | 776,490 | 0.02 |  | 0.18 |  |
DLPN | Dolphin Entertainment Inc | 1.290 | 1.200 | 1.220 | 35,314 | -0.060 |  | 4.69 |  |
DLTH | Duluth Holdings Cl B | 2.290 | 2.190 | 2.280 | 22,857 | -0.050 |  | 2.15 |  |
DLTR | Dollar Tree Inc | 109.0 | 105.7 | 108.6 | 2,406,654 | 3.6 |  | 3.46 |  |
DLXY | | 4.580 | 4.000 | 4.280 | 953,322 | -0.670 |  | 13.54 |  |
DMAA | Drugs Made IN America Acquisition Corp | 10.21 | 10.20 | 10.20 | 55,407 | 0.00 |  | 0.00 |  |
DMAAR | Drugs Made IN America Acquisition Corp. | 0.1286 | 0.1286 | 0.1286 | 773 | 0.0084 |  | 6.99 |  |
DMAAU | Drugs Made IN America Acquisition Corp | 10.39 | 10.30 | 10.39 | 410 | 0.01 |  | 0.08 |  |
DMAC | Diamedica Therapeutics Inc | 3.820 | 3.655 | 3.670 | 195,726 | -0.180 |  | 4.68 |  |
DMAT | GX Disruptive Materials ETF | 17.41 | 17.10 | 17.12 | 2,109 | 0.27 |  | 1.60 |  |
DMLP | Dorchester Minerals | 27.85 | 27.50 | 27.56 | 25,965 | -0.03 |  | 0.09 |  |
DMRC | Digimarc Corp | 13.44 | 13.02 | 13.06 | 257,714 | -0.33 |  | 2.46 |  |
DMXF | Ishares ESG Advanced MSCI EAFE ETF | 74.69 | 74.22 | 74.58 | 16,943 | -0.20 |  | 0.27 |  |
DNLI | Denali Therapeutics Inc | 15.37 | 14.77 | 15.33 | 610,480 | 0.35 |  | 2.33 |  |
DNTH | Dianthus Therapeutics Inc | 21.44 | 19.74 | 20.67 | 559,490 | -0.48 |  | 2.28 |  |
DNUT | Krispy Kreme Inc | 3.470 | 3.220 | 3.370 | 2,103,014 | 0.100 |  | 3.05 |  |
DOCU | Docusign Inc | 79.07 | 76.31 | 76.43 | 2,353,129 | -3.22 |  | 4.05 |  |
DOGZ | Dogness Corp Cl A | 9.670 | 9.120 | 9.380 | 124,686 | -0.230 |  | 2.44 |  |
DOMH | Dominari Holdings Inc | 5.040 | 4.730 | 4.730 | 106,977 | -0.190 |  | 3.82 |  |
DOMO | Domo Inc Cl B | 15.04 | 14.42 | 14.65 | 305,886 | -0.55 |  | 3.67 |  |
DOOO | Brp Inc | 52.06 | 50.26 | 51.21 | 193,337 | 0.78 |  | 1.54 |  |
DORM | Dorman Products Inc | 127.6 | 125.6 | 125.8 | 61,801 | -1.0 |  | 0.76 |  |
DOX | Amdocs Ltd Ord | 91.38 | 89.39 | 89.61 | 492,739 | -2.33 |  | 2.54 |  |
DOYU | Douyu International Holdings Ltd ADR | 7.440 | 7.100 | 7.300 | 33,816 | 0.180 |  | 2.53 |  |
DPRO | Draganfly Inc | 3.880 | 3.490 | 3.840 | 1,384,046 | 0.425 |  | 12.28 |  |
DPZ | Domino's Pizza Inc | 473.5 | 462.7 | 471.0 | 332,402 | 6.4 |  | 1.39 |  |
DRCT | Direct Digital Holdings Inc Cl A | 0.6310 | 0.5810 | 0.5989 | 59,528 | -0.0079 |  | 1.30 |  |
DRDB | Roman Dbdr Acquisition Corp. II | 10.30 | 10.26 | 10.26 | 35,474 | -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 | 0.5249 | 0.5249 | 0.5249 | 684 | -0.0001 |  | 0.02 |  |
DRIO | Dario Health Corp | 0.7400 | 0.7106 | 0.7174 | 184,567 | -0.0026 |  | 0.36 |  |
DRIV | GX Autonomous & Electric Vehicles ETF | 24.43 | 24.04 | 24.33 | 64,163 | 0.24 |  | 1.00 |  |
DRMA | Dermata Therapeutics Inc | 0.7200 | 0.6600 | 0.6900 | 66,268 | 0.0699 |  | 10.76 |  |
DRMAW | Dermata Therapeutics Inc WT | 0.0166 | 0.0153 | 0.0166 | 1,012 | 0.0016 |  | 10.67 |  |
DRRX | Durect Corp | 0.6900 | 0.6100 | 0.6300 | 43,817 | -0.0113 |  | 1.74 |  |
DRS | Leonardo Drs Inc | 47.38 | 45.17 | 46.49 | 647,715 | -0.77 |  | 1.64 |  |
DRTS | Alpha Tau Medical Ltd Cl A | 3.270 | 3.110 | 3.150 | 56,854 | -0.110 |  | 3.37 |  |
DRTSW | Alpha Tau Medical Ltd WT | 0.2800 | 0.2300 | 0.2700 | 855 | -0.0050 |  | 1.82 |  |
DRUG | Bright Minds Biosciences Inc | 26.83 | 25.50 | 25.64 | 30,294 | -0.65 |  | 2.45 |  |
DRVN | Driven Brands Holdings Inc | 18.23 | 17.21 | 18.15 | 1,100,432 | 0.83 |  | 4.79 |  |
DSGN | Design Therapeutics Inc | 4.150 | 3.954 | 4.040 | 65,012 | -0.130 |  | 3.12 |  |
DSGR | Distribution Solutions Group Inc | 30.10 | 29.39 | 29.46 | 22,554 | -0.59 |  | 1.98 |  |
DSGX | Descartes Sys Group | 104.0 | 101.1 | 104.0 | 279,822 | 1.5 |  | 1.50 |  |
DSP | Viant Technology Inc | 14.23 | 13.52 | 13.71 | 115,226 | -0.55 |  | 3.88 |  |
DSWL | Deswell Inds Inc | 2.760 | 2.740 | 2.750 | 9,589 | 0.010 |  | 0.36 |  |
DSY | Big Tree Cloud Holdings Limited | 1.390 | 1.300 | 1.360 | 8,944 | 0.030 |  | 2.27 |  |
DSYWW | Big Tree Cloud Holdings WT | 0.0202 | 0.0166 | 0.0188 | 2,376 | -0.0034 |  | 15.32 |  |
DTCK | Davis Commodities Limited | 0.8700 | 0.7900 | 0.8200 | 98,109 | 0.0213 |  | 2.54 |  |
DTCR | GX Data Center Reits & Digital Infr ETF | 18.60 | 18.42 | 18.51 | 153,838 | -0.01 |  | 0.05 |  |
DTI | Drilling Tools International Corp | 2.700 | 2.450 | 2.450 | 145,703 | -0.210 |  | 7.84 |  |
DTIL | Precision Biosciences Inc | 4.870 | 4.610 | 4.840 | 148,163 | 0.100 |  | 2.11 |  |
DTSQ | Dt Cloud Star Acquisition Corp | 10.39 | 10.39 | 10.39 | 300 | -0.01 |  | 0.10 |  |
DTSQR | Dt Cloud Star Acquisition Right | 0.1400 | 0.1400 | 0.1400 | 5,000 | 0.0000 |  | 0.00 |  |
DTSS | Datasea Inc | 2.099 | 1.990 | 2.095 | 20,106 | 0.075 |  | 3.70 |  |
DTST | Data Storage Corp | 3.560 | 3.430 | 3.460 | 34,322 | 0.120 |  | 3.49 |  |
DTSTW | Data Storage Corp WT | 0.1800 | 0.1100 | 0.1700 | 7,838 | -0.0100 |  | 5.56 |  |
DUKH | Ocean Park High Income ETF | 24.36 | 24.32 | 24.36 | 204 | 0.02 |  | 0.10 |  |
DUKX | Ocean Park International ETF | 23.92 | 23.10 | 23.10 | 301 | 0.04 |  | 0.18 |  |
DUO | Fangdd Network Group Ltd ADR | 2.700 | 2.350 | 2.420 | 1,576,038 | 0.050 |  | 2.11 |  |
DUOL | Duolingo Inc Cl A | 391.4 | 379.0 | 383.1 | 591,729 | -10.3 |  | 2.64 |  |
DUOT | Duos Technologies Group Inc | 8.010 | 7.500 | 7.600 | 100,520 | -0.295 |  | 3.72 |  |
DVAL | Brandywineglobal Dynamic US Large Cap | 14.44 | 14.43 | 14.43 | 279 | 0.06 |  | 0.42 |  |
DVAX | Dynavax Technologies | 10.99 | 10.74 | 10.93 | 609,262 | 0.09 |  | 0.83 |  |
DVLT | Datavault Ai Inc | 0.7183 | 0.6804 | 0.7049 | 281,514 | 0.0139 |  | 2.01 |  |
DVLU | FT Momentum & Value ETF | 30.11 | 30.05 | 30.05 | 1,606 | 0.05 |  | 0.16 |  |
DVOL | FT Momentum & Low Volatility ETF | 34.69 | 34.56 | 34.60 | 9,104 | -0.10 |  | 0.28 |  |
DVQQ | Webs Defined Volatility QQQ ETF | 24.00 | 24.00 | 24.00 | 100 | -0.04 |  | 0.18 |  |
DVSP | Webs Defined Volatility Spy ETF | 24.04 | 24.04 | 24.04 | 0 | 0.18 |  | 0.74 |  |
DVY | Select Dividend Ishares ETF | 137.5 | 135.7 | 137.1 | 290,663 | 1.1 |  | 0.80 |  |
DWAS | DWA Smallcap Momentum Invesco ETF | 85.31 | 84.45 | 84.94 | 21,435 | -0.33 |  | 0.39 |  |
DWAW | Advisorshares Fsm All Cap World ETF | 41.35 | 41.19 | 41.35 | 1,704 | 0.03 |  | 0.07 |  |
DWSH | Advisorshares D.W. Short -1X ETF | 6.920 | 6.770 | 6.830 | 30,255 | -0.120 |  | 1.73 |  |
DWSN | Dawson Geophscl | 1.580 | 1.330 | 1.440 | 512,556 | 0.120 |  | 9.16 |  |
DWTX | Dogwood Therapeutics Inc | 5.090 | 4.920 | 4.950 | 29,650 | 0.070 |  | 1.42 |  |
DWUS | Advisorshares Dorsey Wright Fsm US Core | 50.48 | 50.29 | 50.48 | 809 | 0.09 |  | 0.17 |  |
DXCM | Dexcom Inc | 85.92 | 84.08 | 85.44 | 2,700,520 | 0.59 |  | 0.70 |  |
DXJS | Wisdomtree Japan Hedged Smallcap Equity | 37.27 | 36.50 | 36.56 | 6,592 | -0.43 |  | 1.16 |  |
DXLG | Destination XL Group | 1.210 | 1.120 | 1.170 | 116,332 | 0.050 |  | 4.46 |  |
DXPE | Dxp Enterprise | 94.95 | 92.07 | 94.67 | 74,760 | 1.09 |  | 1.18 |  |
DXR | Daxor Corp | 9.430 | 8.750 | 9.430 | 704 | 0.000 |  | 0.00 |  |
DXST | Decent Holding Inc | 1.320 | 1.240 | 1.250 | 9,339 | 0.020 |  | 1.61 |  |
DYAI | Dyadic International | 1.0054 | 0.9375 | 0.9999 | 46,879 | 0.0399 |  | 4.16 |  |
DYCQ | Dt Cloud Acquisition Corp | 10.89 | 10.89 | 10.89 | 772 | 0.03 |  | 0.25 |  |
DYCQR | Dt Cloud Acquisition Corporation Right | 0.2300 | 0.2100 | 0.2300 | 500 | 0.0200 |  | 9.52 |  |
DYFI | Idx Dynamic Fixed Income ETF | 23.17 | 23.13 | 23.13 | 15,204 | -0.03 |  | 0.11 |  |
DYN | Dyne Therapeutics Inc | 8.930 | 8.535 | 8.800 | 3,009,374 | -0.080 |  | 0.90 |  |
DYNI | Idx Dynamic Innovation ETF | 26.29 | 26.28 | 26.28 | 700 | -0.03 |  | 0.11 |  |
DYNX | Dynamix Corporation Class A Ordinary | 10.21 | 10.20 | 10.20 | 25,775 | 0.01 |  | 0.05 |  |
DYNXU | Dynamix Corp | 10.31 | 10.31 | 10.31 | 100 | -0.06 |  | 0.58 |  |
DYNXW | Dynamix Corporation WT | 0.3601 | 0.3003 | 0.3401 | 1,100 | -0.0200 |  | 5.55 |  |
DYTA | Sgi Dynamic Tactical ETF | 28.10 | 27.90 | 28.03 | 5,543 | 0.00 |  | 0.00 |  |