| Code | Name | High | Low | Close | Volume | Change | |
|---|
| D | Dominion Energy Inc | 57.65 | 56.79 | 57.20 | 3,216,087 | -0.19 |  | 0.33 |   |
| DAC | Danaos Corp | 89.98 | 88.48 | 89.35 | 62,007 | -0.67 | | 0.74 | |
| DAL | Delta Air Lines Inc | 58.30 | 56.16 | 58.11 | 13,616,661 | 1.46 |  | 2.58 | |
| DAN | Dana Inc | 17.17 | 16.76 | 17.13 | 1,576,300 | 0.28 | | 1.66 | |
| DAO | Youdao Inc ADR | 8.860 | 8.680 | 8.830 | 28,643 | 0.060 | | 0.68 | |
| DAR | Darling International Inc | 37.68 | 36.67 | 36.76 | 1,884,945 | -0.78 | | 2.08 | |
| DAVA | Endava Plc ADR | 13.92 | 13.50 | 13.66 | 559,460 | -0.06 | | 0.44 | |
| DAY | Dayforce Inc | 55.88 | 54.77 | 54.88 | 1,506,775 | -0.37 | | 0.67 | |
| DB | Deutsche Bank Ag | 29.83 | 29.53 | 29.82 | 1,335,477 | 0.18 | | 0.61 | |
| DBD | Diebold Nixdorf Incorporated | 60.00 | 58.82 | 59.91 | 254,166 | 0.02 | | 0.03 | |
| DBI | Designer Brands Inc | 3.170 | 3.010 | 3.110 | 1,997,247 | -0.010 | | 0.32 | |
| DBL | Doubleline Opportunistic Credit Fund | 15.32 | 15.24 | 15.28 | 171,677 | -0.04 | | 0.26 | |
| DBR-H | Digitalbridge Group Inc [Dbrg/Ph] | 21.41 | 21.08 | 21.41 | 2,757 | 0.17 | | 0.78 | |
| DBR-I | Digitalbridge Group Inc [Dbrg/Pi] | 21.18 | 20.90 | 21.00 | 12,352 | 0.01 | | 0.05 | |
| DBR-J | Digitalbridge Group Inc [Dbrg/Pj] | 21.32 | 21.00 | 21.24 | 10,405 | -0.02 | | 0.08 | |
| DBRG | Digitalbridge Group Inc | 10.99 | 10.74 | 10.78 | 1,536,611 | -0.06 | | 0.55 | |
| DCI | Donaldson Company | 70.56 | 69.50 | 70.25 | 510,524 | -0.31 | | 0.44 | |
| DCO | Ducommun Inc | 89.94 | 84.60 | 88.46 | 274,017 | 2.75 | | 3.21 | |
| DD | Dupont Denemours Inc | 75.32 | 74.08 | 74.86 | 3,136,748 | -0.63 | | 0.83 | |
| DDD | 3D Systems Corp | 1.730 | 1.670 | 1.680 | 1,625,260 | -0.030 | | 1.75 | |
| DDL | Dingdong [Cayman] Ltd ADR | 2.270 | 2.190 | 2.210 | 430,351 | 0.050 | | 2.31 | |
| DDS | Dillard's | 439.6 | 425.0 | 439.1 | 126,508 | 6.6 | | 1.53 | |
| DDT | Dillard's | 25.99 | 25.91 | 25.97 | 9,315 | 0.07 | | 0.27 | |
| DE | Deere & Company | 512.8 | 502.1 | 507.6 | 1,085,283 | -4.8 | | 0.94 | |
| DEA | Easterly Government Properties | 23.46 | 23.01 | 23.45 | 466,619 | 0.21 | | 0.90 | |
| DEC | Diversified Energy Company Plc | 15.15 | 14.79 | 15.13 | 204,770 | 0.29 | | 1.95 | |
| DECK | Deckers Outdoor Corp | 101.21 | 97.92 | 98.38 | 5,112,762 | -3.35 | | 3.29 | |
| DEI | Douglas Emmett | 16.20 | 15.95 | 16.19 | 1,354,025 | 0.09 | | 0.56 | |
| DELL | Dell Technologies Inc | 126.5 | 123.8 | 125.7 | 3,619,717 | -1.2 | | 0.91 | |
| DEO | Diageo Plc ADR | 102.9 | 101.2 | 101.9 | 1,022,381 | -1.7 | | 1.59 | |
| DFH | Dream Finders Homes Inc Cl A | 28.46 | 27.69 | 28.17 | 238,711 | -0.13 | | 0.46 | |
| DFIN | Donnelly Financial Solutions Inc | 64.19 | 63.34 | 63.38 | 97,245 | -0.94 | | 1.46 | |
| DFP | Flaherty & Crumrine Dynamic | 20.86 | 20.72 | 20.81 | 70,806 | 0.09 | | 0.43 | |
| DG | Dollar General Corp | 114.7 | 112.6 | 114.4 | 2,022,675 | 1.3 | | 1.10 | |
| DGX | Quest Diagnostics Inc | 169.3 | 166.9 | 168.4 | 1,274,578 | 0.3 | | 0.17 | |
| DHF | Dreyfus High Yield Strategies Fund | 2.600 | 2.580 | 2.580 | 1,017,922 | 0.000 |  | 0.00 | |
| DHI | D.R. Horton | 137.1 | 133.6 | 136.1 | 3,243,784 | -0.7 | | 0.53 | |
| DHR | Danaher Corp | 200.1 | 194.9 | 197.8 | 4,918,858 | -7.1 | | 3.47 | |
| DHT | Dht Holdings | 11.21 | 11.02 | 11.14 | 826,708 | -0.07 | | 0.62 | |
| DHX | Dice Holdings | 2.940 | 2.860 | 2.860 | 87,210 | -0.050 | | 1.72 | |
| DIAX | Nuveen Dow | 14.35 | 14.25 | 14.30 | 59,334 | -0.03 | | 0.21 | |
| DIN | Dineequity Inc | 24.92 | 23.97 | 24.19 | 315,635 | -0.77 | | 3.08 | |
| DINO | HF Sinclair Corp | 44.85 | 43.82 | 44.22 | 2,087,571 | -0.95 | | 2.10 | |
| DIS | Walt Disney Company | 120.5 | 119.6 | 120.0 | 6,844,820 | 0.1 | | 0.08 | |
| DIVY | Sound Equity Income ETF | 26.09 | 25.97 | 26.05 | 7,547 | -0.01 | | 0.05 | |
| DK | Delek US Holdings | 26.49 | 25.83 | 26.20 | 1,206,424 | -0.36 | | 1.36 | |
| DKL | Delek Logistics Partners LP | 44.64 | 44.09 | 44.11 | 48,315 | -0.30 | | 0.68 | |
| DKS | Dick's Sporting Goods Inc | 209.7 | 205.3 | 208.9 | 1,306,627 | -1.1 | | 0.54 | |
| DLB | Dolby Laboratories | 75.55 | 74.71 | 75.13 | 272,799 | -0.04 | | 0.05 | |
| DLN-A | Dynagas Lng Partners LP [Dlng/Pa] | 25.75 | 25.50 | 25.50 | 6,943 | -0.16 | | 0.60 | |
| DLN-B | Dynagas Lng Partners LP [Dlng/Pb] | 25.41 | 25.39 | 25.39 | 9,111 | 0.00 | | 0.00 | |
| DLNG | Dynagas Lng Partners LP | 3.700 | 3.550 | 3.670 | 21,874 | 0.070 | | 1.94 | |
| DLR | Digital Realty Trust | 171.4 | 168.6 | 170.9 | 1,183,053 | 2.5 | | 1.46 | |
| DLR-J | Digital Rlty TR Inc [Dlr/Pj] | 21.32 | 21.18 | 21.19 | 14,682 | -0.17 | | 0.80 | |
| DLR-K | Digital Rlty TR Inc [Dlr/Pk] | 23.55 | 23.37 | 23.42 | 9,488 | -0.12 | | 0.53 | |
| DLR-L | Digital Realty Trust Inc 5.20% Prf | 20.72 | 20.41 | 20.49 | 10,398 | -0.14 | | 0.68 | |
| DLX | Deluxe Corp | 16.51 | 16.16 | 16.34 | 228,483 | -0.02 | | 0.12 | |
| DLY | Doubleline Yield Opportunities Fund | 15.48 | 15.40 | 15.48 | 254,628 | 0.13 | | 0.85 | |
| DMA | Destra Multi-Alternative Fund | 8.750 | 8.580 | 8.740 | 40,884 | 0.120 | | 1.39 | |
| DMB | Dreyfus Municipal Bond Infrastr | 10.14 | 10.09 | 10.12 | 103,726 | 0.01 | | 0.10 | |
| DMO | Western Asset Mortgage Defined Opp | 11.99 | 11.90 | 11.91 | 94,786 | -0.01 | | 0.08 | |
| DNA | Ginkgo Bioworks Hldgs Inc | 10.240 | 9.750 | 9.940 | 908,709 | -0.040 | | 0.40 | |
| DNB | Dun & Bradstreet Holdings Inc | 9.120 | 9.100 | 9.110 | 3,494,274 | 0.000 | | 0.00 | |
| DNOW | Dnow Inc | 14.07 | 13.14 | 13.99 | 2,234,569 | 0.34 | | 2.49 | |
| DNP | Duff & Phelps Utilities Income | 9.730 | 9.670 | 9.690 | 379,115 | 0.000 | | 0.00 | |
| DOC | Healthpeak Properties Inc | 18.57 | 18.38 | 18.54 | 5,488,827 | 0.09 | | 0.49 | |
| DOCN | Digitalocean Holdings Inc | 28.85 | 27.87 | 28.48 | 1,753,908 | 0.25 | | 0.89 | |
| DOCS | Doximity Inc Cl A | 61.58 | 60.27 | 61.55 | 1,215,630 | 1.35 | | 2.24 | |
| DOLE | Dole Plc | 14.16 | 13.85 | 13.92 | 611,723 | -0.17 | | 1.21 | |
| DOUG | Douglas Elliman Inc | 2.520 | 2.420 | 2.470 | 371,560 | -0.010 | | 0.40 | |
| DOV | Dover Corp | 189.2 | 186.0 | 188.9 | 1,924,662 | 0.0 | | 0.02 | |
| DOW | Dow Inc | 29.40 | 28.07 | 28.25 | 13,252,123 | -1.30 | | 4.40 | |
| DPG | Duff & Phelps Global Utility | 12.58 | 12.49 | 12.55 | 86,580 | 0.10 | | 0.80 | |
| DQ | Daqo New Energy ADR | 20.47 | 19.66 | 20.16 | 1,526,611 | 0.02 | | 0.10 | |
| DRD | Drdgold Ltd ADR | 13.96 | 13.66 | 13.72 | 347,051 | 0.11 | | 0.81 | |
| DRH | Diamondrock Hospitality Company | 8.160 | 8.010 | 8.160 | 2,264,445 | 0.020 | | 0.25 | |
| DRH-A | Diamondrock Hospitality Company 8.250% | 25.22 | 25.06 | 25.22 | 4,381 | 0.12 | | 0.50 | |
| DRI | Darden Restaurants | 210.8 | 208.1 | 209.5 | 1,173,514 | 0.1 | | 0.07 | |
| DRLL | Ea Series Strive U.S. Energy ETF | 28.71 | 28.31 | 28.44 | 30,960 | -0.41 | | 1.42 | |
| DSL | Doubleline Income Solutions Fund | 12.20 | 12.11 | 12.19 | 484,066 | 0.08 | | 0.66 | |
| DSM | Dreyfus Strategic Muni Bond Fund | 5.610 | 5.530 | 5.590 | 121,849 | 0.010 | | 0.18 | |
| DSMC | ETF Series Distillate Small/Mid Cash | 34.04 | 33.87 | 34.02 | 1,238 | -0.13 | | 0.38 | |
| DSTX | Distillate Intl Stability & Value ETF | 27.82 | 27.82 | 27.82 | 140 | -0.08 | | 0.28 | |
| DSU | Blackrock Debt Strategies Fund | 10.64 | 10.59 | 10.64 | 281,349 | 0.03 | | 0.28 | |
| DSX | Diana Shipping Inc | 1.680 | 1.610 | 1.640 | 273,567 | 0.020 | | 1.23 | |
| DSX-B | Diana Shipping Inc [Dsx/Pb] | 26.46 | 26.22 | 26.24 | 5,300 | -0.46 | | 1.72 | |
| DSX.W | Diana Shipping Inc WT (Dsx/W) | 0.0939 | 0.0800 | 0.0900 | 6,092 | 0.0100 | | 12.50 | |
| DT | Dynatrace Inc | 52.98 | 51.16 | 52.50 | 2,347,440 | 1.11 | | 2.16 | |
| DTB | Dte Energy Company 2020 Series G 4.375% | 17.43 | 17.18 | 17.27 | 26,647 | -0.10 | | 0.58 | |
| DTE | Dte Energy Company | 135.9 | 133.5 | 134.2 | 1,073,234 | 0.3 | | 0.20 | |
| DTF | Dtf Tax-Free Income 2028 Term Fund Inc | 11.28 | 11.21 | 11.22 | 1,434 | 0.00 | | 0.00 | |
| DTG | Dte Energy Company 2021 Sr E | 17.47 | 17.27 | 17.35 | 21,130 | -0.12 | | 0.69 | |
| DTM | Dt Midstream Inc | 105.3 | 103.2 | 105.1 | 604,616 | 1.8 | | 1.71 | |
| DTW | Dte Energy Company 2017 Series E 5.25% | 21.72 | 21.54 | 21.61 | 23,036 | -0.06 | | 0.28 | |
| DUK | Duke Energy Corp | 118.6 | 116.7 | 117.9 | 2,684,675 | 0.5 | | 0.40 | |
| DUK-A | Duke Energy Corp [Duk/Pa] | 24.84 | 24.72 | 24.78 | 49,945 | -0.04 | | 0.16 | |
| DUKB | Duke Energy Corp 5.625% | 24.10 | 23.90 | 24.02 | 22,811 | -0.06 | | 0.25 | |
| DV | Doubleverify Holdings Inc | 14.97 | 14.56 | 14.93 | 1,753,703 | 0.30 | | 2.05 | |
| DVA | Davita Healthcare Partners Inc | 144.3 | 142.1 | 143.4 | 582,816 | 0.9 | | 0.60 | |
| DVN | Devon Energy Corp | 33.81 | 33.07 | 33.20 | 6,955,142 | -0.77 | | 2.27 | |
| DX | Dynex Capital | 12.75 | 12.56 | 12.59 | 3,549,525 | -0.16 | | 1.25 | |
| DX-C | Dynex Capital Inc | 25.35 | 25.29 | 25.35 | 9,748 | 0.01 | | 0.04 | |
| DXC | Dxc Technology Company | 14.47 | 14.19 | 14.44 | 1,493,220 | 0.14 | | 0.98 | |
| DXYZ | Destiny Tech100 Inc | 38.85 | 38.07 | 38.19 | 236,229 | -0.95 | | 2.43 | |
| DY | Dycom Industries | 255.7 | 252.6 | 253.6 | 122,732 | 1.2 | | 0.49 | |