| Code | Name | High | Low | Close | Volume | Change | |
|---|
| D | Dominion Energy Inc | 55.97 | 55.34 | 55.91 | 4,955,000 | 0.34 |  | 0.61 |   |
| DAC | Danaos Corp | 87.10 | 85.46 | 86.75 | 79,900 | 1.05 | | 1.23 | |
| DAL | Delta Air Lines Inc | 48.94 | 47.88 | 48.88 | 7,637,331 | -0.29 |  | 0.59 | |
| DAN | Dana Inc | 18.03 | 17.30 | 17.38 | 2,814,900 | -0.33 | | 1.86 | |
| DAO | Youdao Inc ADR | 8.920 | 8.550 | 8.730 | 105,242 | -0.070 | | 0.80 | |
| DAR | Darling International Inc | 33.10 | 31.31 | 32.99 | 4,385,200 | 1.51 | | 4.80 | |
| DAVA | Endava Plc ADR | 16.54 | 16.00 | 16.27 | 772,060 | -0.26 | | 1.57 | |
| DAY | Dayforce Inc | 60.76 | 59.41 | 59.59 | 1,245,600 | -1.06 | | 1.75 | |
| DB | Deutsche Bank Ag | 28.41 | 28.16 | 28.22 | 1,885,200 | -0.12 | | 0.42 | |
| DBD | Diebold Nixdorf Incorporated | 51.57 | 50.27 | 51.10 | 107,600 | 0.11 | | 0.22 | |
| DBI | Designer Brands Inc | 2.550 | 2.340 | 2.410 | 3,796,843 | -0.160 | | 6.23 | |
| DBL | Doubleline Opportunistic Credit Fund | 15.63 | 15.54 | 15.60 | 45,500 | -0.02 | | 0.13 | |
| DBR-H | Digitalbridge Group Inc [Dbrg/Ph] | 20.78 | 20.62 | 20.69 | 15,400 | 0.09 | | 0.44 | |
| DBR-I | Digitalbridge Group Inc [Dbrg/Pi] | 21.17 | 21.01 | 21.01 | 2,200 | 0.05 | | 0.22 | |
| DBR-J | Digitalbridge Group Inc [Dbrg/Pj] | 20.79 | 20.57 | 20.65 | 19,900 | 0.05 | | 0.24 | |
| DBRG | Digitalbridge Group Inc | 10.75 | 10.41 | 10.71 | 1,480,500 | 0.08 | | 0.75 | |
| DCI | Donaldson Company | 69.75 | 69.13 | 69.62 | 451,500 | -0.17 | | 0.24 | |
| DCO | Ducommun Inc | 76.73 | 74.12 | 76.40 | 87,500 | 1.78 | | 2.39 | |
| DD | Dupont Denemours Inc | 69.07 | 68.24 | 68.44 | 1,567,000 | -0.96 | | 1.38 | |
| DDD | 3D Systems Corp | 1.810 | 1.730 | 1.740 | 1,872,900 | -0.100 | | 5.43 | |
| DDL | Dingdong [Cayman] Ltd ADR | 2.290 | 2.150 | 2.200 | 756,500 | 0.020 | | 0.92 | |
| DDS | Dillard's | 404.3 | 394.7 | 402.4 | 149,474 | -0.6 | | 0.15 | |
| DDT | Dillard's | 26.22 | 26.07 | 26.14 | 6,200 | 0.13 | | 0.50 | |
| DE | Deere & Company | 520.1 | 515.0 | 516.9 | 797,000 | -4.0 | | 0.76 | |
| DEA | Easterly Government Properties | 23.44 | 22.83 | 23.41 | 679,432 | 0.46 | | 2.00 | |
| DEC | Diversified Energy Company Plc | 14.58 | 13.89 | 14.02 | 674,100 | -0.82 | | 5.53 | |
| DECK | Deckers Outdoor Corp | 107.9 | 106.6 | 107.7 | 1,704,600 | -0.2 | | 0.21 | |
| DEI | Douglas Emmett | 15.23 | 14.85 | 15.13 | 2,102,501 | 0.17 | | 1.14 | |
| DELL | Dell Technologies Inc | 113.5 | 110.6 | 113.4 | 5,597,700 | 2.2 | | 1.94 | |
| DEO | Diageo Plc ADR | 107.4 | 106.8 | 107.3 | 733,387 | 0.6 | | 0.60 | |
| DFH | Dream Finders Homes Inc Cl A | 23.55 | 22.47 | 23.55 | 448,000 | 0.53 | | 2.30 | |
| DFIN | Donnelly Financial Solutions Inc | 58.50 | 57.50 | 57.80 | 381,600 | -0.58 | | 0.99 | |
| DFP | Flaherty & Crumrine Dynamic | 20.44 | 20.25 | 20.38 | 59,000 | 0.04 | | 0.20 | |
| DFS | Discover Financial Services | 203.0 | 198.7 | 200.1 | 31,292,300 | -0.4 | | 0.21 | |
| DG | Dollar General Corp | 112.0 | 109.8 | 111.8 | 2,831,800 | 0.4 | | 0.35 | |
| DGX | Quest Diagnostics Inc | 179.9 | 176.3 | 179.0 | 743,100 | 2.1 | | 1.16 | |
| DHF | Dreyfus High Yield Strategies Fund | 2.530 | 2.510 | 2.530 | 307,700 | 0.019 | | 0.76 | |
| DHI | D.R. Horton | 126.9 | 123.1 | 126.2 | 2,318,100 | 1.4 | | 1.15 | |
| DHR | Danaher Corp | 205.8 | 202.7 | 205.1 | 3,661,100 | 0.4 | | 0.19 | |
| DHT | Dht Holdings | 11.74 | 11.39 | 11.65 | 1,470,600 | 0.24 | | 2.10 | |
| DHX | Dice Holdings | 2.650 | 2.490 | 2.590 | 99,800 | 0.020 | | 0.78 | |
| DIAX | Nuveen Dow | 14.26 | 14.16 | 14.22 | 44,500 | 0.02 | | 0.14 | |
| DIN | Dineequity Inc | 26.78 | 25.89 | 26.73 | 317,900 | 0.29 | | 1.10 | |
| DINO | HF Sinclair Corp | 38.67 | 37.61 | 38.64 | 1,619,700 | 0.04 | | 0.10 | |
| DIS | Walt Disney Company | 119.4 | 117.7 | 118.6 | 7,980,300 | -0.9 | | 0.76 | |
| DIVY | Sound Equity Income ETF | 25.35 | 25.27 | 25.35 | 3,300 | -0.01 | | 0.05 | |
| DK | Delek US Holdings | 20.37 | 19.78 | 20.21 | 1,307,626 | -0.09 | | 0.44 | |
| DKL | Delek Logistics Partners LP | 43.35 | 42.38 | 43.33 | 113,200 | 0.68 | | 1.59 | |
| DKS | Dick's Sporting Goods Inc | 185.1 | 182.0 | 184.4 | 1,172,100 | -0.4 | | 0.22 | |
| DLB | Dolby Laboratories | 75.53 | 74.82 | 75.23 | 269,500 | -0.01 | | 0.01 | |
| DLN-A | Dynagas Lng Partners LP [Dlng/Pa] | 25.55 | 25.35 | 25.50 | 1,900 | 0.14 | | 0.53 | |
| DLN-B | Dynagas Lng Partners LP [Dlng/Pb] | 25.25 | 25.21 | 25.22 | 4,100 | 0.01 | | 0.04 | |
| DLNG | Dynagas Lng Partners LP | 3.700 | 3.630 | 3.680 | 21,400 | 0.030 | | 0.82 | |
| DLR | Digital Realty Trust | 178.1 | 175.5 | 176.5 | 1,924,800 | 0.7 | | 0.39 | |
| DLR-J | Digital Rlty TR Inc [Dlr/Pj] | 21.35 | 21.20 | 21.25 | 4,700 | 0.01 | | 0.05 | |
| DLR-K | Digital Rlty TR Inc [Dlr/Pk] | 23.56 | 23.46 | 23.50 | 10,100 | 0.05 | | 0.21 | |
| DLR-L | Digital Realty Trust Inc 5.20% Prf | 20.44 | 20.32 | 20.39 | 21,200 | 0.07 | | 0.34 | |
| DLX | Deluxe Corp | 15.61 | 15.18 | 15.31 | 299,900 | -0.14 | | 0.91 | |
| DLY | Doubleline Yield Opportunities Fund | 15.80 | 15.65 | 15.70 | 199,289 | 0.03 | | 0.19 | |
| DMA | Destra Multi-Alternative Fund | 8.790 | 8.680 | 8.700 | 4,798 | -0.030 | | 0.34 | |
| DMB | Dreyfus Municipal Bond Infrastr | 10.14 | 10.06 | 10.06 | 127,200 | -0.02 | | 0.20 | |
| DMO | Western Asset Mortgage Defined Opp | 11.88 | 11.81 | 11.85 | 54,700 | 0.01 | | 0.09 | |
| DNA | Ginkgo Bioworks Hldgs Inc | 9.650 | 8.980 | 9.290 | 1,196,300 | -0.490 | | 5.01 | |
| DNB | Dun & Bradstreet Holdings Inc | 9.070 | 9.050 | 9.060 | 3,889,000 | -0.010 | | 0.11 | |
| DNOW | Dnow Inc | 15.08 | 14.87 | 15.04 | 548,400 | -0.06 | | 0.40 | |
| DNP | Duff & Phelps Utilities Income | 9.810 | 9.740 | 9.770 | 626,700 | 0.030 | | 0.31 | |
| DOC | Healthpeak Properties Inc | 17.55 | 17.36 | 17.50 | 4,496,900 | -0.01 | | 0.06 | |
| DOCN | Digitalocean Holdings Inc | 28.87 | 28.05 | 28.20 | 1,249,300 | -0.68 | | 2.35 | |
| DOCS | Doximity Inc Cl A | 57.85 | 55.97 | 56.95 | 1,685,200 | -0.52 | | 0.90 | |
| DOLE | Dole Plc | 14.24 | 13.70 | 14.23 | 900,500 | 0.42 | | 3.04 | |
| DOUG | Douglas Elliman Inc | 2.900 | 2.600 | 2.900 | 621,500 | 0.250 | | 9.43 | |
| DOV | Dover Corp | 178.9 | 176.3 | 178.8 | 768,700 | -0.4 | | 0.20 | |
| DOW | Dow Inc | 30.45 | 29.95 | 30.14 | 6,814,579 | -0.54 | | 1.76 | |
| DPG | Duff & Phelps Global Utility | 12.35 | 12.27 | 12.30 | 70,600 | 0.06 | | 0.49 | |
| DQ | Daqo New Energy ADR | 14.50 | 14.03 | 14.23 | 550,444 | -0.32 | | 2.20 | |
| DRD | Drdgold Ltd ADR | 14.47 | 14.12 | 14.32 | 551,700 | 0.28 | | 1.99 | |
| DRH | Diamondrock Hospitality Company | 7.770 | 7.670 | 7.740 | 2,037,000 | -0.030 | | 0.39 | |
| DRH-A | Diamondrock Hospitality Company 8.250% | 25.35 | 25.29 | 25.30 | 1,800 | 0.06 | | 0.24 | |
| DRI | Darden Restaurants | 217.9 | 215.9 | 217.8 | 783,200 | 0.1 | | 0.06 | |
| DRLL | Ea Series Strive U.S. Energy ETF | 27.84 | 27.48 | 27.84 | 38,600 | 0.13 | | 0.47 | |
| DSL | Doubleline Income Solutions Fund | 12.35 | 12.30 | 12.33 | 211,700 | 0.02 | | 0.16 | |
| DSM | Dreyfus Strategic Muni Bond Fund | 5.630 | 5.590 | 5.600 | 133,600 | -0.020 | | 0.36 | |
| DSMC | ETF Series Distillate Small/Mid Cash | 32.53 | 32.40 | 32.53 | 5,260 | -0.08 | | 0.26 | |
| DSTX | Distillate Intl Stability & Value ETF | 28.10 | 28.10 | 28.10 | 100 | 0.14 | | 0.51 | |
| DSU | Blackrock Debt Strategies Fund | 10.60 | 10.52 | 10.57 | 279,400 | 0.00 |  | 0.00 | |
| DSX | Diana Shipping Inc | 1.630 | 1.600 | 1.610 | 277,600 | 0.000 | | 0.00 | |
| DSX-B | Diana Shipping Inc [Dsx/Pb] | 26.77 | 26.61 | 26.65 | 1,200 | -0.12 | | 0.45 | |
| DSX.W | Diana Shipping Inc WT (Dsx/W) | 0.0850 | 0.0787 | 0.0801 | 7,100 | -0.0049 | | 5.76 | |
| DT | Dynatrace Inc | 54.32 | 53.39 | 54.03 | 1,645,900 | 0.16 | | 0.30 | |
| DTB | Dte Energy Company 2020 Series G 4.375% | 17.48 | 17.20 | 17.34 | 13,800 | 0.04 | | 0.23 | |
| DTE | Dte Energy Company | 136.0 | 134.9 | 136.0 | 1,028,257 | 1.1 | | 0.79 | |
| DTF | Dtf Tax-Free Income 2028 Term Fund Inc | 11.26 | 11.22 | 11.25 | 5,900 | 0.04 | | 0.31 | |
| DTG | Dte Energy Company 2021 Sr E | 17.13 | 16.99 | 17.01 | 21,500 | -0.04 | | 0.23 | |
| DTM | Dt Midstream Inc | 106.4 | 104.9 | 106.2 | 529,500 | 0.7 | | 0.69 | |
| DTW | Dte Energy Company 2017 Series E 5.25% | 21.36 | 21.26 | 21.28 | 12,200 | -0.07 | | 0.33 | |
| DUK | Duke Energy Corp | 117.6 | 116.4 | 117.3 | 2,432,500 | 0.9 | | 0.80 | |
| DUK-A | Duke Energy Corp [Duk/Pa] | 24.77 | 24.57 | 24.58 | 43,745 | -0.06 | | 0.24 | |
| DUKB | Duke Energy Corp 5.625% | 24.67 | 24.51 | 24.52 | 26,700 | -0.04 | | 0.16 | |
| DV | Doubleverify Holdings Inc | 15.38 | 14.69 | 14.92 | 3,256,134 | -0.03 | | 0.20 | |
| DVA | Davita Healthcare Partners Inc | 138.3 | 135.8 | 137.4 | 852,600 | -0.8 | | 0.59 | |
| DVN | Devon Energy Corp | 34.36 | 33.67 | 34.33 | 6,139,475 | -0.14 | | 0.41 | |
| DX | Dynex Capital | 12.44 | 12.26 | 12.40 | 3,719,800 | 0.09 | | 0.73 | |
| DX-C | Dynex Capital Inc | 25.66 | 25.63 | 25.63 | 10,200 | 0.01 | | 0.04 | |
| DXC | Dxc Technology Company | 15.92 | 15.67 | 15.86 | 1,366,700 | -0.11 | | 0.69 | |
| DXYZ | Destiny Tech100 Inc | 41.08 | 39.82 | 40.26 | 308,300 | -0.51 | | 1.25 | |
| DY | Dycom Industries | 236.6 | 234.3 | 235.5 | 294,500 | -0.9 | | 0.39 | |