List Stock Names starting with: Number of Stock(s): 884 Click here to modify the Visible Columns. Stock | Company | Market Cap (M) | Open | Range | Last | Change | Change (%) | Volume | D | Dominion Resources | - | 83.60 | 82.97 - 84.13 | 83.69 | +0.08 | 0.10% | 2,724,260 | DAC | Danaos Corp | - | 80.00 | 80.00 - 82.715 | 81.65 | +1.83 | 2.29% | 639,787 | DADA | Dada Nexus Ltd ADR | - | 7.04 | 6.82 - 7.54 | 6.93 | +0.38 | 5.80% | 2,072,156 | DAIO | Data I O Cp | - | 3.03 | 3.01 - 3.144 | 3.04 | -0.02 | 0.65% | 9,100 | DAKT | Daktronics Inc | - | 3.17 | 3.15 - 3.23 | 3.19 | 0.00 | 0.00% | 127,029 | DAL | Delta Air Lines Inc | - | 38.32 | 38.11 - 39.00 | 38.17 | -0.16 | 0.42% | 10,972,615 | DALI | FT Dorseywright Dali 1 ETF | - | 27.51 | 27.51 - 27.86 | 27.86 | +0.54 | 1.98% | 238,400 | DALN | Dallasnews Corp | - | 6.55 | 6.50 - 6.70 | 6.62 | -0.26 | 3.78% | 11,700 | DALS | Da32 Life Science Tech Acquisition Corp Cl A | - | 9.71 | 0.00 - 0.00 | 9.71 | 0.00 | 0.00% | 0 | DALT | Anfield Capital Diversified Alternatives ETF | - | 9.33 | 9.32 - 9.39 | 9.37 | +0.03 | 0.32% | 9,900 | DAM | Vaneck Digital Assets Mining ETF | - | 18.54 | 18.54 - 18.584 | 18.584 | -1.49 | 7.42% | 500 | DAN | Dana Inc | - | 15.09 | 14.59 - 15.19 | 14.86 | -0.41 | 2.69% | 678,567 | DAO | Youdao Inc ADR | - | 5.05 | 4.905 - 5.356 | 4.93 | -0.20 | 3.90% | 177,056 | DAOO | Crypto 1 Acquisition Corp Cl A | - | 9.898 | 9.89 - 9.90 | 9.89 | 0.00 | 0.00% | 300 | DAOOU | Crypto 1 Acquisition Corp | - | 9.95 | 9.95 - 9.95 | 9.95 | -0.06 | 0.60% | 100 | DAOOW | Crypto 1 Acquisition Corp WT | - | 0.248 | 0.195 - 0.248 | 0.195 | +0.005 | 2.63% | 900 | DAPP | Vaneck Digital Transformation ETF | - | 7.26 | 6.75 - 7.26 | 6.77 | -0.53 | 7.26% | 107,200 | DAPR | FT U.S. Equity Deep Buffer ETF April | - | 30.13 | 29.95 - 30.179 | 30.07 | -0.06 | 0.20% | 190,300 | DAR | Darling International Inc | - | 76.75 | 76.03 - 78.33 | 76.54 | -0.80 | 1.03% | 1,004,276 | DARE | Dare Bioscience Inc | - | 1.02 | 1.02 - 1.17 | 1.13 | +0.08 | 7.62% | 889,300 | DASH | Doordash Inc Cl A | - | 71.50 | 65.58 - 73.55 | 65.79 | -7.92 | 10.74% | 6,289,099 | DAT | Proshares Big Data Refiners ETF | - | 24.16 | 23.824 - 24.16 | 23.824 | -1.029 | 4.14% | 200 | DATS | Datchat Inc | - | 1.34 | 1.26 - 1.34 | 1.28 | -0.02 | 1.54% | 245,000 | DATSW | Datchat Inc Series A WT | - | 0.28 | 0.28 - 0.28 | 0.28 | -0.078 | 21.79% | 100 | DAUG | FT CBOE Vest U.S. Equity Deep Buffer ETF August | - | 32.90 | 32.84 - 33.00 | 32.899 | -0.055 | 0.17% | 12,100 | DAVA | Endava Plc ADR | - | 103.88 | 96.65 - 104.86 | 97.50 | -6.48 | 6.23% | 161,868 | DAVE | Dave Inc | - | 2.75 | 2.55 - 2.80 | 2.59 | -0.28 | 9.76% | 1,269,400 | DAVEW | Dave Inc WT | - | 0.36 | 0.35 - 0.36 | 0.36 | -0.06 | 14.29% | 1,000 | DAWN | Day One Biopharmaceuticals Inc | - | 7.70 | 7.56 - 8.19 | 7.85 | +0.20 | 2.61% | 175,975 | DAX | Global X DAX Germany ETF | - | 25.80 | 25.69 - 26.07 | 26.03 | +0.04 | 0.15% | 11,700 | DB | Deutsche Bank Ag | - | 9.67 | 9.55 - 9.736 | 9.68 | -0.03 | 0.31% | 2,912,980 | DBA | DB Agriculture Fund Invesco | - | 22.62 | 22.60 - 22.90 | 22.84 | +0.66 | 2.98% | 7,783,600 | DBAW | Xt MSCI All World Ex US Hedged Equity ETF | - | 30.53 | 30.53 - 30.79 | 30.67 | -0.06 | 0.20% | 17,500 | DBB | DB Base Metals Fund Invesco | - | 22.16 | 22.00 - 22.29 | 22.24 | +0.12 | 0.54% | 180,600 | DBC | DB Commodity Index Fund Invesco | - | 28.11 | 28.05 - 28.53 | 28.49 | +0.46 | 1.64% | 7,230,200 | DBD | Diebold Nixdorf Inc | - | 3.51 | 3.19 - 3.54 | 3.22 | -0.33 | 9.30% | 2,269,081 | DBE | DB Energy Fund Invesco | - | 26.36 | 26.29 - 26.835 | 26.76 | +0.31 | 1.17% | 258,400 | DBEF | Xt MSCI EAFE Hedged Equity ETF | - | 36.47 | 36.39 - 36.765 | 36.59 | -0.05 | 0.14% | 488,700 | DBEH | Im Dbi Hedge Strategy ETF | - | 26.05 | 25.70 - 26.49 | 26.49 | -0.07 | 0.26% | 2,600 | DBEM | Xt MSCI Emerging Markets Hedged Equity ETF | - | 22.46 | 22.45 - 22.65 | 22.55 | -0.051 | 0.23% | 14,600 | DBEU | Xt MSCI Europe Hedged Equity ETF | - | 33.47 | 33.43 - 33.77 | 33.63 | +0.051 | 0.15% | 32,400 | DBEZ | Xt MSCI Eurozone Hedged Equity ETF | - | 35.17 | 35.17 - 35.172 | 35.172 | -0.026 | 0.07% | 100 | DBGI | Digital Brands Group Inc | - | 0.242 | 0.22 - 0.265 | 0.249 | +0.01 | 4.18% | 25,790,200 | DBGIW | Digital Brands Group Inc WT | - | 0.112 | 0.11 - 0.144 | 0.144 | +0.024 | 20.00% | 1,300 | DBGR | Xt MSCI Germany Hedged Equity ETF | - | 27.97 | 27.97 - 28.001 | 28.001 | -0.079 | 0.28% | 300 | DBI | Designer Brands Inc | - | 13.92 | 13.82 - 14.36 | 14.11 | +0.05 | 0.36% | 694,691 | DBJA | Innovator Double Stacker 9 Buffer ETF January | - | 25.256 | 25.256 - 25.256 | 25.256 | -0.057 | 0.23% | 100 | DBJP | Xt MSCI Japan Hedged Equity ETF | - | 47.40 | 47.37 - 47.69 | 47.51 | -0.241 | 0.50% | 6,100 | DBL | Doubleline Opportunistic Credit Fund | - | 15.48 | 15.34 - 15.80 | 15.48 | +0.07 | 0.45% | 56,770 | DBLV | Advisorshares Doubleline Value Equity ETF | - | 90.674 | 90.674 - 90.674 | 90.674 | +0.231 | 0.26% | 100 | DBMF | Im Dbi Managed Futures Strategy ETF | - | 32.28 | 31.91 - 32.51 | 32.33 | +0.20 | 0.62% | 217,500 | DBND | Doubleline Opportunistic Bond ETF | - | 48.812 | 48.76 - 48.83 | 48.771 | +0.021 | 0.04% | 80,500 | DBO | DB Oil Fund Invesco | - | 18.60 | 18.56 - 19.01 | 18.94 | +0.26 | 1.39% | 1,086,300 | DBOC | Innovator Double Stacker 9 Buffer ETF October | - | 27.81 | 27.72 - 27.82 | 27.75 | -0.055 | 0.20% | 3,400 | DBP | DB Precious Metals Fund Invesco | - | 47.41 | 47.41 - 47.853 | 47.853 | +0.573 | 1.21% | 14,400 | DBR-H | Digitalbridge Group Inc [Dbrg/Ph] | - | 22.80 | 22.70 - 23.152 | 22.90 | +0.10 | 0.44% | 10,600 | DBR-I | Digitalbridge Group Inc [Dbrg/Pi] | - | 22.779 | 22.779 - 23.246 | 23.035 | +0.125 | 0.55% | 3,200 | DBR-J | Digitalbridge Group Inc [Dbrg/Pj] | - | 22.85 | 22.75 - 22.85 | 22.82 | -0.06 | 0.26% | 10,000 | DBRG | Digitalbridge Group Inc | - | 5.91 | 5.87 - 6.015 | 5.90 | -0.04 | 0.67% | 2,641,754 | DBS | DB Silver Fund Invesco | - | 29.698 | 29.698 - 29.698 | 29.698 | +0.836 | 2.90% | 100 | DBTX | Decibel Therapeutics Inc | - | 2.05 | 2.01 - 2.22 | 2.17 | +0.08 | 3.83% | 31,913 | DBV | DB G10 Currency Harvest Fund Invesco | - | 25.63 | 25.63 - 26.25 | 25.965 | +0.12 | 0.46% | 22,700 | DBVT | Dbv Technologies ADR | - | 1.22 | 1.18 - 1.25 | 1.22 | +0.01 | 0.83% | 30,074 | DBX | Dropbox Inc | - | 20.62 | 20.20 - 20.955 | 20.27 | -0.50 | 2.41% | 2,722,837 | DC | Dakota Gold Corp | - | 3.25 | 3.12 - 3.25 | 3.17 | -0.05 | 1.55% | 50,700 | DCBO | Docebo Inc | - | 32.33 | 30.48 - 32.36 | 30.56 | -2.12 | 6.49% | 40,061 | DCF | Dreyfus Alcentra Global Credit Income 2024 Targe | - | 7.65 | 7.55 - 7.67 | 7.59 | -0.02 | 0.26% | 44,950 | DCFC | Tritium Dcfc Ltd | - | 7.87 | 7.71 - 8.21 | 8.04 | +0.05 | 0.63% | 115,600 | DCFCW | Tritium Dcfc Ltd WT | - | 1.77 | 1.57 - 1.874 | 1.69 | -0.105 | 5.85% | 49,300 | DCGO | Docgo Inc. | - | 5.87 | 5.57 - 6.03 | 5.60 | -0.33 | 5.56% | 820,300 | DCGOW | Docgo Inc WT | - | 1.59 | 0.00 - 0.00 | 1.59 | 0.00 | 0.00% | 0 | DCI | Donaldson Company | - | 49.65 | 48.60 - 50.29 | 49.69 | +0.03 | 0.06% | 278,938 | DCO | Ducommun Inc | - | 46.00 | 44.25 - 46.57 | 44.37 | -1.74 | 3.77% | 35,843 | DCOM | Dime Community Bancshares Inc | - | 29.33 | 29.17 - 30.01 | 29.25 | -1.43 | 4.66% | 255,735 | DCOMP | Dime Community Bancshares | - | 21.31 | 20.96 - 21.63 | 20.96 | -0.40 | 1.87% | 27,495 | DCP | Dcp Midstream LP | - | 33.54 | 32.35 - 34.624 | 33.91 | +0.24 | 0.71% | 345,249 | DCP-B | Dcp Midstream LP [Dcp/Pb] | - | 23.72 | 23.69 - 24.15 | 23.98 | +0.32 | 1.35% | 15,500 | DCP-C | Dcp Midstream LP [Dcp/Pc] | - | 23.95 | 23.70 - 24.10 | 23.70 | -0.01 | 0.04% | 10,500 | DCPE | Doubleline Shiller Cape U.S. Equities ETF | - | 22.155 | 22.042 - 22.29 | 22.042 | -0.211 | 0.95% | 76,500 | DCPH | Deciphera Pharmaceuticals Inc | - | 10.24 | 10.10 - 10.86 | 10.62 | +0.31 | 3.01% | 702,302 | DCRD | Decarbonization Acquisition Corp IV | - | 9.88 | 9.88 - 9.89 | 9.89 | -0.01 | 0.10% | 311,100 | DCRDU | Decarbonization Plus Acquisition Corp IV | - | 10.135 | 0.00 - 0.00 | 10.135 | 0.00 | 0.00% | 0 | DCRDW | Decarbonization Plus Acquisition Corp IV | - | 0.38 | 0.38 - 0.46 | 0.401 | +0.026 | 6.93% | 5,200 | DCT | Duck Creek Technologies Inc | - | 17.17 | 16.68 - 17.56 | 16.82 | -0.47 | 2.72% | 607,171 | DCTH | Delcath Systems Inc | - | 4.85 | 4.49 - 4.85 | 4.69 | -0.14 | 2.90% | 49,500 | DCUE | Dominion Energy Inc 2019 Series A | - | 102.01 | 101.63 - 102.46 | 102.16 | +0.085 | 0.08% | 208,541 | DD | Dupont Denemours Inc | - | 63.27 | 62.62 - 65.19 | 64.13 | -0.01 | 0.02% | 2,303,349 | DDD | 3D Systems Corp | - | 10.16 | 9.87 - 10.37 | 10.09 | -0.27 | 2.61% | 1,810,196 | DDEC | FT CBOE Vest U.S. Equity Deep Buffer ETF Decembe | - | 30.41 | 30.41 - 30.60 | 30.51 | -0.04 | 0.13% | 31,400 | DDF | Delaware Dividend & Income | - | 9.24 | 9.062 - 9.28 | 9.175 | +0.025 | 0.27% | 18,423 | DDG | Short Oil & Gas ETF | - | 10.602 | 0.00 - 0.00 | 10.602 | 0.00 | 0.00% | 0 | DDI | Doubledown Interactive Co. ADR | - | 9.747 | 9.42 - 9.93 | 9.90 | 0.00 | 0.00% | 16,601 | DDIV | FT High Income ETF | - | 32.27 | 32.17 - 32.40 | 32.34 | +0.26 | 0.81% | 4,800 | DDL | Dingdong [Cayman] Ltd ADR | - | 4.94 | 4.80 - 5.205 | 4.93 | +0.18 | 3.79% | 2,321,889 | DDLS | Wisdomtree Dynamic Cur-Hgd Intl Smallcap Equity | - | 31.64 | 31.64 - 31.93 | 31.766 | -0.036 | 0.11% | 16,100 | DDM | Ultra Dow30 ETF | - | 62.01 | 61.25 - 63.51 | 62.42 | +0.21 | 0.34% | 1,276,100 | DDOG | Datadog Inc Cl A | - | 106.83 | 96.095 - 108.93 | 97.19 | -11.67 | 10.72% | 6,168,067 | DDS | Dillard's | - | 327.71 | 315.64 - 329.80 | 325.58 | +1.89 | 0.58% | 189,060 | DDT | Dillard's | - | 26.00 | 26.00 - 26.247 | 26.01 | +0.01 | 0.04% | 6,250 | DDWM | Wisdomtree Dynamic Cur-Hgd Intl Equity Fund | - | 29.60 | 29.58 - 29.85 | 29.77 | +0.09 | 0.30% | 12,200 | DE | Deere & Company | - | 368.92 | 366.03 - 382.43 | 374.45 | +7.76 | 2.12% | 1,891,253 | DEA | Easterly Government Properties | - | 18.94 | 18.755 - 19.42 | 19.04 | +0.12 | 0.63% | 596,484 | DECAU | Denali Capital Acquisition Corp | - | 9.995 | 9.97 - 9.995 | 9.98 | -0.02 | 0.20% | 10,400 | DECK | Deckers Outdoor Corp | - | 244.44 | 237.01 - 247.08 | 239.00 | -7.51 | 3.05% | 512,463 | DECZ | Trueshares Structured Outcome Dec ETF | - | 27.072 | 27.072 - 27.072 | 27.072 | 0.00 | 0.00% | 0 | DEED | First Trust Tcw Securitized Plus ETF | - | 23.34 | 23.27 - 23.37 | 23.292 | -0.003 | 0.01% | 57,400 | DEEF | Xt FTSE Developed Ex US Multifactor ETF | - | 27.15 | 27.15 - 27.54 | 27.44 | +0.104 | 0.38% | 6,500 | DEEP | Deep Value ETF | - | 31.06 | 30.97 - 31.21 | 31.05 | -0.07 | 0.22% | 5,200 | DEF | Defensive Equity Invesco ETF | - | 66.41 | 65.955 - 66.735 | 66.46 | +0.05 | 0.08% | 20,700 | DEHP | Dimensional ETF Trust Dimensional Emerging Marke | - | 24.32 | 24.20 - 24.365 | 24.28 | -0.141 | 0.58% | 9,700 | DEI | Douglas Emmett | - | 27.48 | 27.26 - 27.72 | 27.53 | 0.00 | 0.00% | 1,251,158 | DEIF | Northern Lights Fund Trust IV Sterling Capital D | - | 24.351 | 24.351 - 24.351 | 24.351 | +0.143 | 0.59% | 100 | DELL | Dell Technologies Inc | - | 44.81 | 44.46 - 45.34 | 45.03 | -0.06 | 0.13% | 4,417,645 | DEM | Wisdomtree EM High Div Fund | - | 39.15 | 39.12 - 39.46 | 39.38 | +0.22 | 0.56% | 383,200 | DEMZ | Demz Political Contributions ETF | - | 24.45 | 24.23 - 24.45 | 24.28 | -0.13 | 0.53% | 2,300 | DEN | Denbury Inc | - | 67.76 | 66.865 - 69.34 | 67.00 | -0.21 | 0.31% | 189,604 | DENN | Dennys Corp | - | 10.26 | 9.82 - 10.34 | 9.86 | -0.48 | 4.64% | 608,600 | DEO | Diageo Plc ADR | - | 189.91 | 189.37 - 192.09 | 191.47 | +1.66 | 0.87% | 312,978 | DERM | Journey Medical Corp | - | 4.15 | 3.66 - 4.15 | 3.98 | +0.05 | 1.27% | 23,400 | DES | Wisdomtree U.S. Smallcap Dividend Fund | - | 29.50 | 29.385 - 29.79 | 29.64 | +0.04 | 0.14% | 104,500 | DESP | Despegar.com Corp | - | 8.99 | 8.95 - 9.48 | 9.28 | +0.29 | 3.23% | 273,840 | DEUS | Xt Russell US Multifactor ETF | - | 42.21 | 41.88 - 42.32 | 42.07 | -0.14 | 0.33% | 3,100 | DEW | Wisdomtree Global High Dividend Fund | - | 48.42 | 48.33 - 48.866 | 48.727 | +0.272 | 0.56% | 28,300 | DEX | Delaware Enhanced Global Dividend | - | 7.77 | 7.62 - 7.851 | 7.851 | +0.071 | 0.91% | 11,249 | DFAC | Dimensional U.S. Core Equity 2 ETF | - | 24.85 | 24.63 - 25.045 | 24.85 | -0.04 | 0.16% | 1,872,100 | DFAE | Dimensional Emerging Core Equity Market ETF | - | 23.56 | 23.51 - 23.72 | 23.60 | -0.10 | 0.42% | 595,400 | DFAI | Dimensional International Core Equity Market ETF | - | 25.63 | 25.559 - 25.88 | 25.78 | +0.07 | 0.27% | 1,074,100 | DFAR | Dimensional US Real Estate ETF | - | 24.37 | 24.07 - 24.37 | 24.07 | -0.15 | 0.62% | 106,000 | DFAS | Dimensional U.S. Small Cap ETF | - | 50.65 | 50.32 - 51.088 | 50.62 | -0.25 | 0.49% | 203,900 | DFAT | Dimensional U.S. Targeted Value ETF | - | 43.24 | 42.899 - 43.59 | 43.24 | -0.09 | 0.21% | 2,453,700 | DFAU | Dimensional US Core Equity Market ETF | - | 28.07 | 27.93 - 28.34 | 28.06 | -0.11 | 0.39% | 1,108,500 | DFAX | Dimensional World Ex U.S. Core Equity 2 ETF | - | 22.69 | 22.567 - 22.82 | 22.73 | +0.03 | 0.13% | 811,800 | DFCF | Dimensional Core Fixed Income ETF | - | 44.39 | 44.365 - 44.50 | 44.45 | +0.121 | 0.27% | 1,160,000 | DFE | Wisdomtree Europe Smallcap Dividend Fund | - | 60.492 | 60.35 - 61.17 | 60.875 | +0.565 | 0.94% | 13,700 | DFEB | FT CBOE Vest U.S. Equity Deep Buffer ETF Februar | - | 34.05 | 34.00 - 34.205 | 34.126 | -0.067 | 0.20% | 17,500 | DFEM | Dimensional Emerging Markets Core Equity 2 ETF | - | 24.19 | 24.097 - 24.42 | 24.174 | -0.096 | 0.40% | 432,000 | DFEN | Aerospace Defense Bull 3X Direxion | - | 15.48 | 15.42 - 16.11 | 15.53 | -0.11 | 0.70% | 1,153,100 | DFEV | Dimensional Emerging Markets Value ETF | - | 24.02 | 23.99 - 24.21 | 24.13 | +0.01 | 0.04% | 39,500 | DFFN | Diffusion Pharmaceuticals Inc | - | 7.53 | 7.53 - 8.43 | 8.13 | +0.60 | 7.97% | 35,400 | DFH | Dream Finders Homes Inc Cl A | - | 17.04 | 16.35 - 17.04 | 16.82 | -0.29 | 1.69% | 147,597 | DFHY | Trimtabs Donoghue Forlines Tactical HI Yld ETF | - | 22.44 | 22.44 - 22.45 | 22.441 | +0.051 | 0.23% | 6,100 | DFIC | Dimensional Intl Core Equity 2 ETF | - | 22.76 | 22.668 - 22.97 | 22.84 | +0.07 | 0.31% | 539,600 | DFIN | Donnelly Financial Solutions Inc | - | 28.58 | 28.21 - 29.01 | 28.33 | -0.72 | 2.48% | 180,107 | DFIP | Dimensional Inflation-Protected Securities | - | 45.94 | 45.803 - 45.95 | 45.86 | +0.085 | 0.19% | 65,000 | DFIS | Dimensional Intl Small Cap ETF | - | 22.25 | 22.17 - 22.48 | 22.33 | +0.04 | 0.18% | 226,100 | DFIV | Dimensional International Value ETF | - | 31.25 | 31.20 - 31.635 | 31.51 | +0.18 | 0.57% | 518,900 | DFJ | Wisdomtree Japan Smallcap Fund | - | 61.21 | 61.13 - 61.43 | 61.275 | -0.893 | 1.44% | 7,800 | DFND | Reality Divcon Dividend Defender ETF | - | 33.596 | 33.596 - 34.17 | 34.11 | -0.165 | 0.48% | 7,800 | DFNL | Davis Select Financial ETF | - | 27.32 | 27.115 - 27.44 | 27.22 | -0.15 | 0.55% | 18,400 | DFNM | Dimensional National Municipal Bond ETF | - | 47.64 | 47.531 - 47.64 | 47.595 | +0.005 | 0.01% | 207,900 | DFNV | Trimtabs Donoghue Forlines Risk Managed Innovati | - | 22.74 | 22.50 - 22.779 | 22.541 | -0.239 | 1.05% | 18,100 | DFP | Flaherty & Crumrine Dynamic | - | 22.59 | 22.225 - 22.63 | 22.41 | -0.11 | 0.49% | 49,781 | DFRA | Donoghue Forlines Yield Enhanced Real Asset ETF | - | 26.761 | 26.68 - 27.01 | 26.844 | +0.264 | 0.99% | 11,400 | DFS | Discover Financial Services | - | 104.08 | 101.84 - 105.18 | 103.00 | -1.90 | 1.81% | 1,241,041 | DFSD | Dimensional Short-Duration Fixed Income Et | - | 47.37 | 47.37 - 47.46 | 47.44 | +0.09 | 0.19% | 180,700 | DFSV | Dimensional US Small Cap Value ETF | - | 24.09 | 23.79 - 24.22 | 24.04 | 0.00 | 0.00% | 274,800 | DFUS | Dimensional U.S. Equity ETF | - | 43.28 | 42.98 - 43.62 | 43.20 | -0.19 | 0.44% | 444,100 | DFUV | Dimensional US Marketwide Value ETF | - | 33.45 | 33.45 - 34.15 | 33.89 | -0.02 | 0.06% | 399,300 | DG | Dollar General Corp | - | 233.48 | 230.81 - 235.68 | 234.17 | +1.84 | 0.79% | 1,022,790 | DGHI | Digihost Technology Inc | - | 1.38 | 1.33 - 1.472 | 1.35 | -0.05 | 3.57% | 41,500 | DGICA | Donegal Group Cl A | - | 15.05 | 15.02 - 15.43 | 15.39 | +0.36 | 2.40% | 100,528 | DGICB | Donegal Group Cl B | - | 15.80 | 15.26 - 16.11 | 15.80 | -0.31 | 1.92% | 4,868 | DGII | Digi Intl Inc | - | 21.56 | 21.46 - 22.00 | 21.56 | -0.18 | 0.83% | 159,782 | DGIN | Vaneck ETF Trust Vaneck Digital India ETF | - | 29.867 | 29.867 - 29.867 | 29.867 | -0.201 | 0.67% | 100 | DGL | DB Gold Fund Invesco | - | 51.28 | 51.28 - 51.85 | 51.83 | +0.462 | 0.90% | 8,300 | DGLY | Digital Ally Inc | - | 1.01 | 0.99 - 1.04 | 1.01 | -0.02 | 1.94% | 294,700 | DGNU | Dragoneer Growth Opportunities Corp III Cl A | - | 9.74 | 9.74 - 9.74 | 9.74 | 0.00 | 0.00% | 500 | DGP | DB Gold 2X ETN Powershares | - | 37.51 | 37.51 - 38.54 | 38.54 | +0.794 | 2.10% | 4,400 | DGRE | Wisdomtree EM Quality Divd Growth Fund | - | 23.02 | 23.02 - 23.23 | 23.12 | -0.04 | 0.17% | 33,700 | DGRO | Dividend Growth Ishares Core ETF | - | 49.96 | 49.625 - 50.45 | 50.06 | 0.00 | 0.00% | 1,751,700 | DGRS | Wisdomtree US Smallcap Quality Dvid Fund | - | 41.639 | 41.639 - 42.09 | 41.91 | +0.093 | 0.22% | 9,300 | DGRW | Wisdomtree U.S. Quality Dividend Growth Fund | - | 60.22 | 59.96 - 60.97 | 60.51 | +0.14 | 0.23% | 456,800 | DGS | Wisdomtree Emerging Market Smallcap Fund | - | 48.08 | 48.05 - 48.37 | 48.26 | +0.14 | 0.29% | 135,900 | DGT | Global Dow ETF SPDR | - | 103.50 | 103.24 - 104.41 | 103.769 | +0.288 | 0.28% | 2,300 | DGX | Quest Diagnostics Inc | - | 136.21 | 134.18 - 137.11 | 135.39 | -1.00 | 0.73% | 930,304 | DGZ | DB Gold -1X ETN Powershares | - | 10.07 | 10.02 - 10.11 | 10.02 | -0.079 | 0.78% | 30,500 | DH | Definitive Healthcare Corp Cl A | - | 16.87 | 16.01 - 17.13 | 16.65 | -0.33 | 1.94% | 440,586 | DHAC | Digital Health Acquisition Corp | - | 10.04 | 10.04 - 10.04 | 10.04 | +0.04 | 0.40% | 100 | DHACU | Digital Health Acquisition Corp | - | 10.19 | 0.00 - 0.00 | 10.19 | 0.00 | 0.00% | 0 | DHACW | Digital Health Acquisition Corp WT | - | 0.15 | 0.00 - 0.00 | 0.15 | 0.00 | 0.00% | 0 | DHBC | Dhb Capital Corp Cl A | - | 9.78 | 0.00 - 0.00 | 9.78 | 0.00 | 0.00% | 0 | DHBCU | Dhb Capital Corp | - | 9.87 | 0.00 - 0.00 | 9.87 | 0.00 | 0.00% | 0 | DHBCW | Dhb Capital Corp WT | - | 0.163 | 0.16 - 0.20 | 0.20 | -0.01 | 4.76% | 200 | DHC | Diversified Healthcare Trust | - | 2.17 | 2.14 - 2.235 | 2.20 | 0.00 | 0.00% | 1,085,447 | DHCA | Dhc Acquisition Corp Cl A | - | 9.76 | 0.00 - 0.00 | 9.76 | 0.00 | 0.00% | 0 | DHCAU | Dhc Acquisition Corp | - | 9.80 | 0.00 - 0.00 | 9.80 | 0.00 | 0.00% | 0 | DHCAW | Dhc Acquisition Corp WT | - | 0.15 | 0.15 - 0.15 | 0.15 | -0.01 | 6.25% | 1,100 | DHCNI | Diversified Healthcare Trust | - | 17.00 | 16.93 - 17.21 | 17.085 | -0.125 | 0.73% | 11,670 | DHCNL | Diversified Healthcare Trust | - | 18.361 | 18.20 - 18.42 | 18.27 | -0.09 | 0.49% | 13,184 | DHF | Dreyfus High Yield Strategies Fund | - | 2.37 | 2.35 - 2.39 | 2.36 | -0.01 | 0.42% | 321,974 | DHHC | Diamondhead Holdings Corp Cl A | - | 9.84 | 9.78 - 9.84 | 9.78 | 0.00 | 0.00% | 500 | DHHCU | Diamondhead Holdings Corp | - | 9.84 | 9.82 - 9.84 | 9.82 | -0.02 | 0.20% | 11,000 | DHHCW | Diamondhead Holdings Corp WT | - | 0.197 | 0.13 - 0.364 | 0.165 | -0.044 | 21.05% | 6,500 | DHI | D.R. Horton | - | 68.23 | 65.47 - 69.105 | 68.37 | -0.16 | 0.23% | 2,859,628 | DHIL | Diamond Hill Inv | - | 175.47 | 174.02 - 178.05 | 174.02 | -0.04 | 0.02% | 5,585 | DHR | Danaher Corp | - | 247.89 | 244.48 - 249.88 | 246.37 | -2.82 | 1.13% | 2,152,495 | DHR-B | Danaher Corp [Dhr/Pb] | - | 1,295.29 | 0.00 - 0.00 | 1,295.29 | 0.00 | 0.00% | 0 | DHS | Wisdomtree U.S. High Dividend Fund | - | 87.48 | 87.48 - 88.77 | 88.24 | +0.84 | 0.96% | 107,200 | DHT | Dht Holdings | - | 5.51 | 5.51 - 5.77 | 5.75 | +0.30 | 5.50% | 2,650,301 | DHX | Dice Holdings | - | 6.64 | 6.55 - 6.82 | 6.64 | +0.09 | 1.37% | 282,068 | DHY | Credit Suisse High Yield Bond Fund | - | 1.93 | 1.92 - 1.94 | 1.92 | -0.02 | 1.03% | 280,100 | DIA | Dow Industrials SPDR | - | 321.71 | 319.695 - 325.57 | 322.78 | +0.55 | 0.17% | 3,692,600 | DIAL | Columbia Diversified Fixed Income ETF | - | 18.20 | 18.12 - 18.22 | 18.16 | +0.01 | 0.06% | 119,900 | DIAX | Nuveen Dow | - | 15.67 | 15.40 - 15.89 | 15.61 | -0.09 | 0.57% | 96,923 | DIBS | 1stdibs.com Inc | - | 5.35 | 5.14 - 5.61 | 5.19 | -0.25 | 4.60% | 242,700 | DICE | Dice Therapeutics Inc | - | 17.48 | 16.71 - 18.09 | 16.80 | -0.68 | 3.89% | 303,700 | DIDI | Didi Global Inc ADR | - | 1.49 | 1.47 - 1.59 | 1.49 | 0.00 | 0.00% | 24,789,977 | DIG | Ultra Oil & Gas ETF | - | 151.00 | 151.00 - 160.95 | 157.80 | +7.65 | 5.09% | 114,700 | DIHP | Dimensional Intl High Profitability ETF | - | 22.56 | 22.46 - 22.75 | 22.64 | +0.03 | 0.13% | 181,700 | DILA | Dila Capital Acquisition Corp Cl A | - | 9.83 | 0.00 - 0.00 | 9.83 | 0.00 | 0.00% | 0 | DILAU | Dila Capital Acquisition Corp | - | 9.99 | 9.98 - 10.03 | 10.03 | -0.06 | 0.59% | 25,000 | DILAW | Dila Capital Acquisition Corp WT | - | 0.28 | 0.00 - 0.00 | 0.28 | 0.00 | 0.00% | 0 | DIM | Wisdomtree International Midcap Dividend Fund | - | 59.70 | 59.58 - 59.97 | 59.857 | +0.237 | 0.40% | 1,900 | DIN | Dineequity Inc | - | 74.95 | 69.79 - 76.49 | 69.91 | -5.66 | 7.49% | 416,461 | DINO | HF Sinclair Corp | - | 47.60 | 46.85 - 48.28 | 47.16 | +0.30 | 0.64% | 2,786,739 | DINT | Davis Select International ETF | - | 15.517 | 15.47 - 15.701 | 15.581 | +0.051 | 0.33% | 15,800 | DIOD | Diodes Inc | - | 73.46 | 72.88 - 74.60 | 73.39 | -1.12 | 1.50% | 160,129 | DIS | Walt Disney Company | - | 107.46 | 104.85 - 107.62 | 105.18 | -2.15 | 2.00% | 10,533,955 | DISA | Disruptive Acquisition Corp I Cl A | - | 9.77 | 0.00 - 0.00 | 9.77 | 0.00 | 0.00% | 0 | DISAU | Disruptive Acquisition Corp I | - | 9.90 | 0.00 - 0.00 | 9.90 | 0.00 | 0.00% | 0 | DISAW | Disruptive Acquisition Corp I WT | - | 0.12 | 0.12 - 0.14 | 0.14 | +0.027 | 23.89% | 17,400 | DISCA | Discovery Comm A | - | 23.07 | 22.78 - 24.515 | 24.43 | +1.36 | 5.90% | 22,358,922 | DISCB | Discovery Comm B | - | 25.10 | 22.90 - 25.10 | 24.45 | +1.43 | 6.21% | 15,822 | DISCK | Discovery Comm Inc | - | 23.15 | 22.79 - 24.50 | 24.42 | +1.34 | 5.81% | 9,215,459 | DISH | Dish Network Corp | - | 20.77 | 19.90 - 20.77 | 20.49 | -0.37 | 1.77% | 4,619,590 | DISV | Dimensional Intl Small Cap Value ETF | - | 22.53 | 22.48 - 22.773 | 22.71 | +0.07 | 0.31% | 190,100 | DIT | Amcon Distributing Company | - | 166.50 | 155.16 - 171.00 | 157.70 | -8.79 | 5.28% | 2,100 | DIV | Global X Super Dividend ETF | - | 20.36 | 20.30 - 20.55 | 20.44 | +0.16 | 0.79% | 78,400 | DIVA | Quantshares Hedged Dividend Income ETF | - | 26.93 | 26.93 - 27.16 | 27.12 | +0.225 | 0.84% | 5,500 | DIVB | US Dividend and Buyback Ishares ETF | - | 38.67 | 38.444 - 39.04 | 38.73 | +0.02 | 0.05% | 91,600 | DIVO | Yieldshares Cwp Dividend & Option Income Amplify | - | 35.42 | 35.08 - 35.65 | 35.42 | +0.12 | 0.34% | 278,300 | DIVS | Smartetfs Dividend Builder ETF | - | 24.02 | 23.918 - 24.14 | 24.063 | -0.016 | 0.07% | 900 | DIVZ | Trueshares Low Volatility Equity Income ETF | - | 29.53 | 29.53 - 29.89 | 29.715 | +0.301 | 1.02% | 23,100 | DJAN | FT CBOE Vest U.S. Equity Deep Buffer ETF January | - | 30.979 | 30.945 - 31.13 | 31.06 | -0.025 | 0.08% | 8,300 | DJCB | Etracs Commodity Index TR ETN | - | 24.91 | 24.91 - 25.185 | 25.185 | +0.51 | 2.07% | 200 | DJCO | Daily Journal Cp | - | 251.13 | 243.04 - 251.13 | 246.25 | -6.50 | 2.57% | 3,700 | DJD | Dow Jones Indu Dividend Invesco ETF | - | 45.17 | 44.994 - 45.79 | 45.52 | +0.31 | 0.69% | 44,300 | DJIA | Global X Funds Global X Dow 30 Covered Call ETF | - | 24.08 | 23.86 - 24.15 | 24.01 | +0.16 | 0.67% | 11,700 | DJP | Ipath Commodity Index TR ETN | - | 38.84 | 38.84 - 39.44 | 39.26 | +0.75 | 1.95% | 184,700 | DJUL | FT U.S. Equity Deep Buffer ETF July | - | 31.459 | 31.34 - 31.469 | 31.362 | -0.055 | 0.18% | 2,600 | DJUN | FT CBOE Vest U.S. Equity Deep Buffer ETF June | - | 32.32 | 32.28 - 32.45 | 32.345 | -0.121 | 0.37% | 7,000 | DK | Delek US Holdings | - | 27.72 | 27.66 - 28.875 | 28.37 | +1.03 | 3.77% | 1,311,177 | DKDCA | Data Knights Acquisition Corp Cl A | - | 10.20 | 10.20 - 10.20 | 10.20 | -0.01 | 0.10% | 500 | DKDCU | Data Knights Acquisition Corp | - | 10.29 | 0.00 - 0.00 | 10.29 | 0.00 | 0.00% | 0 | DKDCW | Data Knights Acquisition Corp WT | - | 0.12 | 0.00 - 0.00 | 0.12 | 0.00 | 0.00% | 0 | DKL | Delek Logistics Partners LP | - | 50.59 | 49.96 - 51.00 | 50.33 | -0.10 | 0.20% | 23,849 | DKNG | Draftkings Inc | - | 13.14 | 12.40 - 13.47 | 12.48 | -0.13 | 1.03% | 27,767,158 | DKS | Dick's Sporting Goods Inc | - | 89.22 | 86.55 - 91.06 | 90.40 | +0.05 | 0.06% | 1,207,055 | DLA | Delta Apparel | - | 29.21 | 28.60 - 30.502 | 30.07 | +1.46 | 5.10% | 39,200 | DLB | Dolby Laboratories | - | 74.63 | 74.60 - 75.45 | 75.01 | +0.02 | 0.03% | 376,483 | DLCA | Deep Lake Capital Acquisition Corp Cl A | - | 9.80 | 9.80 - 9.80 | 9.80 | -0.01 | 0.10% | 800 | DLCAU | Deep Lake Capital Acquisition Corp | - | 9.86 | 0.00 - 0.00 | 9.86 | 0.00 | 0.00% | 0 | DLCAW | Deep Lake Capital Acquisition Corp WT | - | 0.132 | 0.132 - 0.132 | 0.132 | -0.031 | 19.02% | 500 | DLHC | Dlh Holdings Corp | - | 15.98 | 15.93 - 16.46 | 16.05 | -0.14 | 0.86% | 35,400 | DLN | Wisdomtree U.S. Largecap Dividend Fund | - | 62.39 | 62.17 - 63.15 | 62.70 | +0.21 | 0.34% | 284,200 | DLN-A | Dynagas Lng Partners LP [Dlng/Pa] | - | 24.21 | 23.915 - 24.21 | 24.10 | +0.044 | 0.18% | 3,500 | DLN-B | Dynagas Lng Partners LP [Dlng/Pb] | - | 23.46 | 23.16 - 23.70 | 23.63 | +0.47 | 2.03% | 6,400 | DLNG | Dynagas Lng Partners LP | - | 3.40 | 3.27 - 3.58 | 3.53 | +0.18 | 5.37% | 81,264 | DLO | Dlocal Ltd Cl A | - | 20.17 | 18.46 - 20.43 | 18.65 | -2.12 | 10.21% | 2,587,010 | DLPN | Dolphin Entertainment Inc | - | 3.45 | 3.45 - 3.70 | 3.60 | +0.08 | 2.27% | 21,500 | DLR | Digital Realty Trust | - | 130.87 | 128.07 - 131.60 | 128.41 | -2.78 | 2.12% | 1,505,162 | DLR-J | Digital Rlty TR Inc [Dlr/Pj] | - | 23.09 | 23.03 - 23.66 | 23.63 | +0.535 | 2.32% | 65,700 | DLR-K | Digital Rlty TR Inc [Dlr/Pk] | - | 25.05 | 24.97 - 25.44 | 25.27 | +0.24 | 0.96% | 12,300 | DLR-L | Digital Realty Trust Inc 5.20% Prf Perpetual USD | - | 22.90 | 22.75 - 23.395 | 23.166 | +0.146 | 0.63% | 18,700 | DLS | Wisdomtree International Smallcap Fund | - | 62.41 | 62.315 - 62.95 | 62.645 | +0.005 | 0.01% | 73,900 | DLTH | Duluth Holdings Cl B | - | 11.79 | 11.69 - 12.01 | 11.79 | +0.01 | 0.08% | 45,479 | DLTR | Dollar Tree Inc | - | 160.24 | 158.71 - 162.54 | 161.45 | +2.05 | 1.29% | 1,813,204 | DLX | Deluxe Corp | - | 24.60 | 24.07 - 24.91 | 24.34 | -0.43 | 1.74% | 134,755 | DLY | Doubleline Yield Opportunities Fund | - | 14.89 | 14.83 - 15.00 | 14.99 | +0.12 | 0.81% | 135,512 | DM | Desktop Metal Inc | - | 1.90 | 1.88 - 2.07 | 1.92 | +0.04 | 2.13% | 24,694,031 | DMA | Destra Multi-Alternative Fund | - | 8.25 | 8.12 - 8.25 | 8.13 | -0.03 | 0.37% | 1,498 | DMAC | Diamedica Therapeutics Inc | - | 2.39 | 2.37 - 2.53 | 2.39 | -0.05 | 2.05% | 28,500 | DMAQ | Deep Medicine Acquisition Corp Cl A | - | 9.97 | 9.97 - 9.98 | 9.98 | +0.02 | 0.20% | 4,000 | DMAQR | Deep Medicine Acquisition Corp Rights | - | 0.198 | 0.198 - 0.20 | 0.198 | -0.027 | 12.00% | 100 | DMAR | FT U.S. Equity Deep Buffer ETF March | - | 30.67 | 30.56 - 30.71 | 30.58 | -0.12 | 0.39% | 24,000 | DMAT | Global X Disruptive Materials ETF | - | 21.322 | 21.322 - 21.322 | 21.322 | +0.198 | 0.94% | 100 | DMAY | FT CBOE Vest U.S. Equity Deep Buffer ETF May | - | 31.90 | 31.89 - 32.15 | 31.94 | -0.15 | 0.47% | 91,200 | DMB | Dreyfus Municipal Bond Infrastr | - | 11.43 | 11.31 - 11.47 | 11.33 | -0.01 | 0.09% | 78,182 | DMCY | Democracy International Fund | - | 22.60 | 22.52 - 22.60 | 22.52 | -0.017 | 0.08% | 200 | DMDV | Aam S&P Dev Markets High Divd Value ETF | - | 22.104 | 22.104 - 22.104 | 22.104 | +0.164 | 0.75% | 100 | DMF | Dreyfus Muni Income | - | 6.75 | 6.75 - 6.77 | 6.76 | -0.01 | 0.15% | 35,600 | DMLP | Dorchester Minerals | - | 28.405 | 28.26 - 29.73 | 29.11 | +1.00 | 3.56% | 229,392 | DMO | Western Asset Mortgage Defined Opp | - | 11.92 | 11.82 - 12.205 | 11.94 | 0.00 | 0.00% | 51,699 | DMRC | Digimarc Corp | - | 17.97 | 17.25 - 18.86 | 17.61 | -0.70 | 3.82% | 219,212 | DMS | Digital Media Solutions Inc | - | 1.41 | 1.35 - 1.66 | 1.44 | +0.08 | 5.88% | 33,201 | DMS.W | Digital Media Solutions Inc WT | - | 0.10 | 0.10 - 0.135 | 0.135 | 0.00 | 0.00% | 7,400 | DMTK | Dermtech Inc | - | 7.75 | 7.33 - 8.09 | 7.37 | -0.47 | 5.99% | 624,600 | DMXF | Ishares ESG Advanced MSCI EAFE ETF | - | 55.09 | 54.88 - 55.58 | 55.25 | -0.32 | 0.58% | 32,500 | DMY.E | Dmy Technology Group Inc Vi [Dmys.U] | - | 9.95 | 9.95 - 9.95 | 9.95 | +0.02 | 0.20% | 500 | DMY.Y | Dmy Technology Group Inc Vi WT [Dmys/W] | - | 0.40 | 0.00 - 0.00 | 0.40 | 0.00 | 0.00% | 0 | DMYS | Dmy Technology Group Inc Vi Cl A | - | 9.73 | 9.73 - 9.78 | 9.73 | -0.05 | 0.51% | 33,257 | DNA | Ginkgo Bioworks Hldgs Inc | - | 2.65 | 2.42 - 2.72 | 2.43 | -0.23 | 8.65% | 20,360,701 | DNA.W | Ginkgo Bioworks Hldgs Inc WT | - | 0.50 | 0.478 - 0.54 | 0.478 | -0.03 | 5.91% | 59,000 | DNAA | Social Capital Suvretta Hldgs Corp | - | 9.85 | 9.84 - 9.85 | 9.84 | -0.02 | 0.20% | 77,700 | DNAB | Social Capital Suvretta Holdings Corp II Cl A | - | 9.68 | 9.67 - 9.68 | 9.673 | -0.007 | 0.07% | 25,300 | DNAC | Social Capital Suvretta Holdings Corp III Cl A | - | 9.84 | 9.84 - 9.84 | 9.84 | 0.00 | 0.00% | 600 | DNAD | Social Capital Suvretta Holdings Corp IV Cl A | - | 9.69 | 9.676 - 9.69 | 9.676 | +0.006 | 0.06% | 25,900 | DNAY | Codex Dna Inc | - | 3.80 | 3.80 - 4.25 | 4.14 | +0.33 | 8.66% | 90,218 | DNB | Dun & Bradstreet Holdings Inc | - | 16.13 | 15.84 - 16.20 | 15.93 | -0.17 | 1.06% | 638,958 | DNL | Wisdomtree Global Ex-US Quality Div Growth Fund | - | 34.12 | 33.999 - 34.43 | 34.25 | -0.037 | 0.11% | 342,200 | DNLI | Denali Therapeutics Inc | - | 22.67 | 22.55 - 23.77 | 23.27 | +0.41 | 1.79% | 585,883 | DNMR | Danimer Scientific Inc | - | 3.94 | 3.92 - 4.28 | 4.04 | +0.06 | 1.51% | 2,217,294 | DNN | Denison Mines Corp | - | 1.11 | 1.065 - 1.12 | 1.09 | 0.00 | 0.00% | 9,447,200 | DNOV | FT CBOE Vest U.S. Equity Deep Buffer ETF Novembe | - | 32.744 | 32.744 - 32.92 | 32.85 | -0.04 | 0.12% | 29,900 | DNOW | Now Inc | - | 10.21 | 9.99 - 10.65 | 10.56 | +0.34 | 3.33% | 464,082 | DNP | Duff & Phelps Utilities Income | - | 11.27 | 11.19 - 11.36 | 11.24 | -0.03 | 0.27% | 422,547 | DNUT | Krispy Kreme Inc | - | 14.24 | 14.07 - 14.64 | 14.44 | -0.01 | 0.07% | 1,194,156 | DNZ | D and Z Media Acquisition Corp Cl A | - | 9.78 | 9.78 - 9.79 | 9.78 | -0.01 | 0.10% | 260 | DNZ.U | D and Z Media Acquisition Corp Units | - | 9.82 | 9.82 - 9.82 | 9.82 | 0.00 | 0.00% | 10,300 | DNZ.W | D and Z Media Acquisition Corp WT | - | 0.159 | 0.00 - 0.00 | 0.159 | 0.00 | 0.00% | 0 | DO | Diamond Offshore Drilling Inc | - | 7.06 | 6.925 - 7.50 | 7.25 | +0.19 | 2.69% | 1,664,600 | DOC | Physicians Realty Trust | - | 17.61 | 17.30 - 17.74 | 17.66 | +0.03 | 0.17% | 1,553,379 | DOCN | Digitalocean Holdings Inc | - | 37.08 | 35.36 - 38.13 | 36.66 | -1.14 | 3.02% | 2,523,678 | DOCS | Doximity Inc Cl A | - | 31.50 | 30.88 - 33.82 | 32.99 | +1.17 | 3.68% | 3,599,047 | DOCT | FT U.S. Equity Deep Buffer ETF October | - | 30.89 | 30.885 - 31.089 | 30.949 | -0.051 | 0.16% | 4,700 | DOCU | Docusign Inc | - | 77.30 | 74.18 - 79.78 | 74.49 | -4.68 | 5.91% | 3,459,222 | DOG | Short Dow30 ETF | - | 35.05 | 34.62 - 35.24 | 34.92 | -0.05 | 0.14% | 1,972,300 | DOGZ | Dogness Corp Cl A | - | 4.25 | 4.22 - 4.35 | 4.22 | -0.09 | 2.09% | 297,500 | DOL | Wisdomtree International Largecap Dividend Fund | - | 44.76 | 44.67 - 45.18 | 44.91 | +0.047 | 0.10% | 17,100 | DOLE | Dole Plc | - | 11.20 | 11.04 - 11.56 | 11.29 | -0.01 | 0.09% | 171,432 | DOM.W | Doma Holdings Inc WT [Doma.W] | - | 0.20 | 0.17 - 0.202 | 0.17 | -0.022 | 11.46% | 900 | DOMA | Doma Holdings Inc | - | 1.75 | 1.64 - 1.88 | 1.71 | -0.12 | 6.56% | 1,392,778 | DOMO | Domo Inc Cl B | - | 34.58 | 32.18 - 35.015 | 32.26 | -2.84 | 8.09% | 246,100 | DON | Wisdomtree U.S. Midcap Dividend Fund | - | 41.82 | 41.48 - 42.16 | 41.86 | -0.01 | 0.02% | 203,000 | DOOO | Brp Inc | - | 78.79 | 78.22 - 79.86 | 78.89 | -0.80 | 1.00% | 63,326 | DOOR | Masonite Worldwide Holdings | - | 84.42 | 81.61 - 86.40 | 83.30 | -1.88 | 2.21% | 149,410 | DORM | Dorman Products Inc | - | 100.26 | 98.03 - 101.17 | 98.80 | -2.03 | 2.01% | 99,340 | DOUG | Douglas Elliman Inc | - | 5.55 | 5.32 - 5.67 | 5.45 | -0.15 | 2.68% | 345,693 | DOV | Dover Corp | - | 131.75 | 130.59 - 134.01 | 133.37 | +0.54 | 0.41% | 999,736 | DOW | Dow Inc | - | 67.31 | 66.68 - 68.60 | 67.98 | +0.42 | 0.62% | 3,942,254 | DOX | Amdocs Ltd Ord | - | 82.25 | 81.99 - 83.67 | 83.33 | +0.96 | 1.17% | 851,494 | DOYU | Douyu International Holdings Ltd ADR | - | 1.43 | 1.43 - 1.58 | 1.48 | +0.01 | 0.68% | 767,433 | DOZR | Direxion US Infrastructure Bull 2X Shares | - | 25.48 | 25.48 - 25.48 | 25.48 | +0.313 | 1.24% | 200 | DPCS | Dp Cap Acquisition Corp I Cl A | - | 9.95 | 0.00 - 0.00 | 9.95 | 0.00 | 0.00% | 0 | DPCSU | Dp Cap Acquisition Corp I | - | 10.01 | 0.00 - 0.00 | 10.01 | 0.00 | 0.00% | 0 | DPCSW | Dp Cap Acquisition Corp I WT | - | 0.18 | 0.14 - 0.262 | 0.175 | -0.005 | 2.78% | 3,600 | DPG | Duff & Phelps Global Utility | - | 14.40 | 14.25 - 14.69 | 14.51 | +0.07 | 0.48% | 69,189 | DPRO | Draganfly Inc | - | 1.04 | 1.00 - 1.11 | 1.10 | +0.15 | 15.79% | 286,900 | DPSI | Decisionpoint Systems Inc | - | 4.31 | 3.72 - 4.31 | 4.02 | -0.01 | 0.25% | 8,700 | DPST | Regional Banks Bull 3X Direxion | - | 27.68 | 26.28 - 28.21 | 27.02 | -0.94 | 3.36% | 378,700 | DPZ | Domino's Pizza Inc | - | 340.20 | 330.72 - 340.20 | 336.45 | -4.49 | 1.32% | 331,100 | DQ | Daqo New Energy ADR | - | 41.22 | 39.97 - 41.75 | 40.35 | -0.81 | 1.97% | 403,884 | DRAY | Macondray Capital Acquisition Corp I | - | 9.79 | 9.79 - 9.79 | 9.79 | -0.105 | 1.06% | 300 | DRAYU | Macondray Capital Acquisition Corp I | - | 9.95 | 9.95 - 9.95 | 9.95 | 0.00 | 0.00% | 100 | DRAYW | Macondray Capital Acquisition Corp I WT | - | 0.163 | 0.00 - 0.00 | 0.163 | 0.00 | 0.00% | 0 | DRCT | Direct Digital Holdings Inc Cl A | - | 1.98 | 1.81 - 2.04 | 1.93 | -0.07 | 3.50% | 147,000 | DRCTW | Direct Digital Holdings Inc WT | - | 0.42 | 0.42 - 0.474 | 0.474 | -0.076 | 13.82% | 10,000 | DRD | Drdgold Ltd ADR | - | 6.41 | 6.17 - 6.54 | 6.42 | -0.01 | 0.16% | 122,379 | DRE | Duke Realty Corp | - | 53.76 | 53.39 - 54.16 | 53.44 | -0.18 | 0.34% | 3,477,639 | DRH | Diamondrock Hospitality Company | - | 9.88 | 9.78 - 9.995 | 9.87 | +0.02 | 0.20% | 1,416,769 | DRH-A | Diamondrock Hospitality Company 8.250% Series A | - | 25.81 | 25.81 - 26.34 | 25.83 | +0.03 | 0.12% | 1,400 | DRI | Darden Restaurants | - | 127.25 | 125.72 - 128.24 | 126.38 | -1.69 | 1.32% | 978,720 | DRIO | Dario Health Corp | - | 5.80 | 5.74 - 6.74 | 6.53 | +0.67 | 11.43% | 455,800 | DRIP | S&P Oil & Gas Expl Bear 3X Direxion | - | 22.11 | 20.707 - 22.30 | 21.38 | -0.97 | 4.34% | 3,356,600 | DRIV | Global X Autonomous & Electric Vehicles ETF | - | 23.09 | 22.92 - 23.33 | 22.98 | -0.22 | 0.95% | 160,000 | DRMA | Dermata Therapeutics Inc | - | 0.832 | 0.62 - 0.902 | 0.744 | -0.08 | 9.71% | 48,000 | DRMAW | Dermata Therapeutics Inc WT | - | 0.119 | 0.00 - 0.00 | 0.119 | 0.00 | 0.00% | 0 | DRN | Real Estate Bull 3X Direxion | - | 17.18 | 16.76 - 17.30 | 16.82 | -0.41 | 2.38% | 129,700 | DRQ | Dril-Quip | - | 28.78 | 28.42 - 29.89 | 29.43 | +0.75 | 2.62% | 144,180 | DRRX | Durect Corp | - | 0.40 | 0.366 - 0.419 | 0.376 | -0.024 | 6.00% | 718,900 | DRSK | Aptus Defined Risk ETF | - | 26.87 | 26.86 - 26.945 | 26.91 | 0.00 | 0.00% | 171,200 | DRTS | Alpha Tau Medical Ltd Cl A | - | 6.85 | 6.545 - 7.185 | 6.94 | -0.06 | 0.86% | 20,800 | DRTSW | Alpha Tau Medical Ltd WT | - | 0.50 | 0.47 - 0.598 | 0.48 | +0.062 | 14.83% | 112,700 | DRTT | Dirtt Environmental Solutions Ltd | - | 0.908 | 0.90 - 0.969 | 0.92 | +0.035 | 3.95% | 76,075 | DRUA | Dominion Resources Inc | - | 25.09 | 25.09 - 25.10 | 25.09 | 0.00 | 0.00% | 33,174 | DRUG | Bright Minds Biosciences Inc | - | 0.981 | 0.98 - 1.38 | 1.07 | +0.095 | 9.74% | 156,700 | DRV | Real Estate Bear 3X Direxion | - | 46.50 | 46.32 - 47.78 | 47.61 | +1.15 | 2.48% | 291,700 | DRVN | Driven Brands Holdings Inc | - | 26.39 | 25.66 - 26.49 | 26.00 | -0.39 | 1.48% | 243,679 | DRW | Wisdomtree Global Ex-US Real Estate Index | - | 22.882 | 0.00 - 0.00 | 22.882 | 0.00 | 0.00% | 0 | DS | Drive Shack Inc | - | 1.53 | 1.51 - 1.76 | 1.58 | +0.07 | 4.64% | 3,397,448 | DS-B | Drive Shack Inc [Ds/Pb] | - | 20.72 | 20.716 - 21.00 | 21.00 | +0.56 | 2.74% | 500 | DS-C | Drive Shack Inc [Ds/Pc] | - | 18.73 | 18.00 - 19.36 | 18.245 | +0.945 | 5.46% | 6,300 | DS-D | Drive Shack Inc [Ds/Pd] | - | 20.11 | 20.00 - 20.23 | 20.01 | +0.52 | 2.67% | 600 | DSA.U | Direct Selling Acquisition Corp [Dsaq.U] | - | 10.09 | 0.00 - 0.00 | 10.09 | 0.00 | 0.00% | 0 | DSA.W | Direct Selling Acquisition Corp WT [Dsaq/W] | - | 0.22 | 0.00 - 0.00 | 0.22 | 0.00 | 0.00% | 0 | DSAC | Duddell Street Acquisition Corp Cl A | - | 9.96 | 9.96 - 9.96 | 9.96 | +0.01 | 0.10% | 100 | DSACU | Duddell Street Acquisition Corp | - | 10.16 | 0.00 - 0.00 | 10.16 | 0.00 | 0.00% | 0 | DSACW | Duddell Street Acquisition Corp WT | - | 0.721 | 0.72 - 0.81 | 0.81 | +0.09 | 12.50% | 1,200 | DSAQ | Direct Selling Acquisition Corp Cl A | - | 10.02 | 10.01 - 10.02 | 10.01 | 0.00 | 0.00% | 0 | DSCF | Discipline Fund ETF | - | 21.86 | 21.86 - 21.90 | 21.872 | +0.014 | 0.06% | 600 | DSEP | FT CBOE Vest U.S. Equity Deep Buffer ETF Septemb | - | 30.93 | 30.92 - 31.009 | 30.946 | -0.064 | 0.21% | 600 | DSEY | Diversey Holdings Ltd | - | 8.89 | 8.58 - 8.96 | 8.79 | -0.15 | 1.68% | 1,618,817 | DSGN | Design Therapeutics Inc | - | 10.83 | 10.77 - 12.06 | 11.91 | +0.98 | 8.97% | 149,729 | DSGR | Distribution Solutions Group Inc | - | 38.72 | 38.36 - 40.775 | 38.76 | -1.39 | 3.46% | 9,798 | DSGX | Descartes Sys Group | - | 60.22 | 59.02 - 60.30 | 60.01 | +0.05 | 0.08% | 105,479 | DSI | KLD 400 Social Ishares MSCI ETF | - | 76.15 | 75.53 - 76.71 | 75.96 | -0.50 | 0.65% | 258,400 | DSJA | Innovator Double Stacker ETF January | - | 24.95 | 24.95 - 25.24 | 25.009 | -0.101 | 0.40% | 1,300 | DSKE | Daseke Inc | - | 7.84 | 7.50 - 7.86 | 7.57 | -0.30 | 3.81% | 333,600 | DSL | Doubleline Income Solutions Fund | - | 12.78 | 12.78 - 12.89 | 12.81 | -0.02 | 0.16% | 283,544 | DSM | Dreyfus Strategic Muni Bond Fund | - | 6.33 | 6.26 - 6.36 | 6.34 | +0.01 | 0.16% | 93,271 | DSOC | Innovator Double Stacker ETF October | - | 28.75 | 28.628 - 28.88 | 28.628 | -0.126 | 0.44% | 900 | DSP | Viant Technology Inc | - | 5.50 | 5.48 - 5.99 | 5.58 | +0.45 | 8.77% | 209,959 | DSPC | The De-Spac ETF | - | 9.30 | 9.097 - 9.305 | 9.097 | -0.307 | 3.26% | 400 | DSS | Document Security Systems | - | 0.398 | 0.384 - 0.398 | 0.384 | +0.014 | 3.78% | 142,200 | DSTL | Distillate U.S. Fundamental Stability Value ETF | - | 41.73 | 41.48 - 42.05 | 41.74 | -0.08 | 0.19% | 101,100 | DSTX | Distillate Intl Stability & Value ETF | - | 21.94 | 21.94 - 22.062 | 22.062 | +0.025 | 0.11% | 400 | DSU | Blackrock Debt Strategies Fund | - | 9.40 | 9.32 - 9.42 | 9.39 | +0.02 | 0.21% | 188,459 | DSWL | Deswell Inds Inc | - | 3.25 | 3.06 - 3.38 | 3.38 | +0.03 | 0.90% | 4,100 | DSX | Diana Shipping Inc | - | 5.24 | 5.20 - 5.49 | 5.36 | +0.19 | 3.68% | 885,547 | DSX-B | Diana Shipping Inc [Dsx/Pb] | - | 25.70 | 25.50 - 25.75 | 25.75 | +0.05 | 0.19% | 2,300 | DT | Dynatrace Inc | - | 34.26 | 33.41 - 35.46 | 33.50 | -1.89 | 5.34% | 3,621,058 | DTB | Dte Energy Company 2020 Series G 4.375% Junior S | - | 18.937 | 18.748 - 19.23 | 19.17 | +0.31 | 1.64% | 29,863 | DTC | Solo Brands Inc Cl A | - | 4.90 | 4.03 - 4.90 | 4.21 | -0.59 | 12.29% | 851,096 | DTD | Wisdomtree U.S. Total Dividend Fund | - | 61.20 | 61.06 - 61.94 | 61.51 | +0.22 | 0.36% | 35,700 | DTE | Dte Energy Company | - | 130.21 | 129.23 - 130.88 | 130.37 | +0.56 | 0.43% | 859,004 | DTEA | Davidstea Inc | - | 1.97 | 1.88 - 2.04 | 1.95 | -0.05 | 2.50% | 21,000 | DTEC | Alps Disruptive Technologies ETF | - | 34.75 | 34.21 - 34.75 | 34.21 | -0.66 | 1.89% | 25,400 | DTF | Dtf Tax-Free Income 2028 Term Fund Inc | - | 12.03 | 11.96 - 12.12 | 12.00 | -0.04 | 0.33% | 4,021 | DTG | Dte Energy Company 2021 Sr E | - | 19.25 | 18.92 - 19.55 | 19.55 | +0.483 | 2.53% | 34,697 | DTH | Wisdomtree International High Dividend Fund | - | 37.08 | 36.98 - 37.35 | 37.239 | +0.279 | 0.75% | 19,900 | DTIL | Precision Biosciences Inc | - | 1.60 | 1.55 - 1.83 | 1.77 | +0.18 | 11.32% | 840,526 | DTJ | Dte Energy Company 2016 Series | - | 25.09 | 25.09 - 25.10 | 25.091 | +0.001 | 0.00% | 146,304 | DTM | Dt Midstream Inc | - | 54.06 | 52.63 - 55.12 | 54.73 | +0.64 | 1.18% | 383,129 | DTOC | Digital Transformation Opportunities Cl A | - | 9.76 | 0.00 - 0.00 | 9.76 | 0.00 | 0.00% | 0 | DTOCU | Digital Transformation Opportunities | - | 9.78 | 9.78 - 9.783 | 9.783 | -0.017 | 0.17% | 2,000 | DTOCW | Digital Transformation Opportunities Corp WT | - | 0.11 | 0.11 - 0.193 | 0.154 | -0.045 | 22.61% | 3,600 | DTOX | Amplify Cleaner Living ETF | - | 14.56 | 14.56 - 14.56 | 14.56 | -0.169 | 1.15% | 100 | DTP | Dte Energy Co. Units | - | 51.76 | 51.33 - 51.98 | 51.82 | +0.13 | 0.25% | 19,454 | DTRT | Dtrt Health Acquisition Corp Cl A | - | 10.02 | 0.00 - 0.00 | 10.02 | 0.00 | 0.00% | 0 | DTRTU | Dtrt Health Acquisition Corp | - | 10.07 | 10.07 - 10.07 | 10.07 | -0.041 | 0.41% | 500 | DTRTW | Dtrt Health Acquisition Corp WT | - | 0.169 | 0.169 - 0.18 | 0.18 | +0.03 | 20.00% | 800 | DTSS | Datasea Inc | - | 2.18 | 1.81 - 2.40 | 1.84 | -0.40 | 17.86% | 179,100 | DTST | Data Storage Corp | - | 3.67 | 3.10 - 3.80 | 3.45 | +1.15 | 50.00% | 68,547,900 | DTSTW | Data Storage Corp WT | - | 0.625 | 0.262 - 0.777 | 0.30 | -0.05 | 14.29% | 167,800 | DTW | Dte Energy Company 2017 Series E 5.25% Jr | - | 22.60 | 22.51 - 22.97 | 22.75 | +0.281 | 1.25% | 32,576 | DTY | Dignity Plc | - | 25.00 | 24.99 - 25.00 | 24.99 | 0.00 | 0.00% | 15,369 | DUDE | Merlyn.Ai Sectorsurfer Momentum ETF | - | 25.10 | 24.95 - 25.32 | 25.17 | +0.13 | 0.52% | 16,400 | DUET | Duet Acquisition Corp Cl A | - | 9.87 | 0.00 - 0.00 | 9.87 | 0.00 | 0.00% | 0 | DUETU | Duet Acquisition Corp | - | 9.93 | 0.00 - 0.00 | 9.93 | 0.00 | 0.00% | 0 | DUETW | Duet Acquisition Corp WT | - | 0.15 | 0.00 - 0.00 | 0.15 | 0.00 | 0.00% | 0 | DUG | Ultrashort Oil & Gas ETF | - | 19.42 | 18.15 - 19.42 | 18.56 | -0.95 | 4.87% | 385,300 | DUHP | Dimensional US High Profitability ETF | - | 24.00 | 23.905 - 24.29 | 24.08 | -0.03 | 0.12% | 321,000 | DUK | Duke Energy Corp | - | 109.65 | 109.43 - 110.88 | 110.03 | +0.73 | 0.67% | 2,359,547 | DUK-A | Duke Energy Corp [Duk/Pa] | - | 25.28 | 24.75 - 25.391 | 25.31 | +0.02 | 0.08% | 55,400 | DUKB | Duke Energy Corp 5.625% | - | 24.75 | 24.53 - 24.80 | 24.72 | +0.02 | 0.08% | 32,465 | DUKH | Duke Energy Corp 5.125% | - | 25.27 | 25.27 - 25.293 | 25.28 | -1.28 | 4.82% | 25,790 | DUNE | Dune Acquisition Corp Cl A | - | 9.95 | 9.95 - 9.96 | 9.96 | 0.00 | 0.00% | 1,400 | DUNEU | Dune Acquisition Corp | - | 9.93 | 0.00 - 0.00 | 9.93 | 0.00 | 0.00% | 0 | DUNEW | Dune Acquisition Corp WT | - | 0.049 | 0.049 - 0.05 | 0.05 | +0.018 | 56.25% | 7,400 | DUO | Fangdd Network Group Ltd ADR | - | 0.222 | 0.21 - 0.25 | 0.235 | +0.001 | 0.43% | 376,100 | DUOL | Duolingo Inc Cl A | - | 89.60 | 84.54 - 96.92 | 85.10 | -4.67 | 5.20% | 659,302 | DUOT | Duos Technologies Group Inc | - | 3.60 | 3.60 - 3.61 | 3.61 | +0.195 | 5.71% | 600 | DURA | Vaneck Morningstar Durable Dividend ETF | - | 31.625 | 31.503 - 31.86 | 31.73 | +0.14 | 0.44% | 3,700 | DUSA | Davis Select USA ETF | - | 29.02 | 28.68 - 29.08 | 28.79 | -0.16 | 0.55% | 59,300 | DUSL | Industrials Bull 3X Direxion | - | 30.37 | 30.345 - 31.105 | 30.46 | -0.21 | 0.68% | 8,800 | DUST | Gold Miners Bear 2X Direxion | - | 17.66 | 17.10 - 17.68 | 17.22 | -0.36 | 2.05% | 2,383,900 | DV | Doubleverify Holdings Inc | - | 21.79 | 20.42 - 22.35 | 20.75 | -1.34 | 6.07% | 1,039,198 | DVA | Davita Healthcare Partners Inc | - | 99.75 | 97.30 - 100.73 | 99.90 | -0.15 | 0.15% | 473,005 | DVAX | Dynavax Technologies | - | 9.48 | 9.42 - 10.12 | 9.82 | +0.22 | 2.29% | 29,432,100 | DVLU | FT Momentum & Value ETF | - | 24.03 | 24.03 - 24.30 | 24.29 | +0.10 | 0.41% | 1,600 | DVN | Devon Energy Corp | - | 68.90 | 68.76 - 71.62 | 70.99 | +2.29 | 3.33% | 12,486,528 | DVOL | FT Momentum & Low Volatility ETF | - | 26.18 | 26.14 - 26.26 | 26.14 | -0.04 | 0.15% | 9,600 | DVY | Select Dividend Ishares ETF | - | 125.34 | 124.522 - 126.54 | 125.90 | +0.71 | 0.57% | 1,349,200 | DVYA | Asia/Pacific Dividend Ishares ETF | - | 35.75 | 35.70 - 35.812 | 35.764 | -0.132 | 0.37% | 1,800 | DVYE | Emrg Mkts Dividend Ishares ETF | - | 29.24 | 29.24 - 29.53 | 29.47 | +0.29 | 0.99% | 152,400 | DWAC | Digital World Acquisition Corp Cl A | - | 44.85 | 43.10 - 46.00 | 45.75 | +3.77 | 8.98% | 2,336,200 | DWACU | Digital World Acquisition Corp Units | - | 54.49 | 51.13 - 54.49 | 54.315 | +5.475 | 11.21% | 11,600 | DWACW | Digital World Acquisition Corp WT | - | 14.23 | 12.81 - 14.63 | 14.44 | +2.12 | 17.21% | 525,000 | DWAQ | DWA Nasdaq Momentum Invesco ETF | - | 136.31 | 136.31 - 137.322 | 137.06 | -0.21 | 0.15% | 430 | DWAS | DWA Smallcap Momentum Invesco ETF | - | 76.16 | 75.91 - 77.36 | 76.66 | +0.58 | 0.76% | 28,100 | DWAT | Arrow DWA Tactic ETF | - | 11.811 | 11.81 - 11.99 | 11.935 | +0.06 | 0.51% | 800 | DWAW | Advisorshares Fsm All Cap World ETF | - | 32.32 | 32.18 - 32.32 | 32.226 | +0.066 | 0.21% | 4,600 | DWCR | Arrow DWA Country Rotation ETF | - | 29.56 | 29.56 - 29.87 | 29.87 | -1.32 | 4.23% | 1,600 | DWEQ | Advisorshares Dorsey Wright Alpha EW ETF | - | 21.91 | 21.91 - 21.949 | 21.949 | +0.128 | 0.59% | 100 | DWFI | DW Fixed Income Allocation ETF SPDR | - | 25.658 | 25.641 - 25.85 | 25.822 | -0.011 | 0.04% | 1,651 | DWI.U | Delwinds Insurance Acquisition Corp [Dwin.U] | - | 10.10 | 0.00 - 0.00 | 10.10 | 0.00 | 0.00% | 0 | DWI.W | Delwinds Insurance Acquisition [Dwin/W] | - | 0.31 | 0.00 - 0.00 | 0.31 | 0.00 | 0.00% | 0 | DWIN | Delwinds Insurance Acquisition Corp Cl A | - | 9.96 | 9.96 - 9.98 | 9.97 | +0.01 | 0.10% | 15,288 | DWLD | Davis Select World Opportunities ETF | - | 24.20 | 24.10 - 24.40 | 24.23 | -0.02 | 0.08% | 214,900 | DWM | Wisdomtree International Equity Fund | - | 48.60 | 48.47 - 49.006 | 48.84 | +0.17 | 0.35% | 37,500 | DWMC | Advisorshares D.W. Micro-Cap ETF | - | 33.68 | 33.441 - 33.68 | 33.441 | +0.411 | 1.24% | 900 | DWMF | Wisdomtree International Multifactor Fund | - | 24.40 | 24.40 - 24.576 | 24.501 | +0.093 | 0.38% | 1,300 | DWPP | FT Dorsey Wright People's Portfolio ETF | - | 29.353 | 29.353 - 29.353 | 29.353 | 0.00 | 0.00% | 0 | DWSH | Advisorshares D.W. Short ETF | - | 9.79 | 9.66 - 9.89 | 9.85 | +0.12 | 1.23% | 97,600 | DWSN | Dawson Geophscl | - | 1.65 | 1.64 - 1.66 | 1.66 | +0.07 | 4.40% | 1,628 | DWTR | DWA Tactical Sector Rotation Invesco ETF | - | 35.317 | 35.251 - 35.33 | 35.305 | 0.00 | 0.00% | 18,537 | DWUS | Advisorshares Dorsey Wright Fsm US Core ETF | - | 33.71 | 33.70 - 33.97 | 33.97 | +0.05 | 0.15% | 300 | DWX | S&P Dividend Intl SPDR | - | 36.28 | 36.28 - 36.64 | 36.56 | +0.23 | 0.63% | 45,800 | DX | Dynex Capital | - | 16.07 | 16.05 - 16.45 | 16.34 | +0.22 | 1.36% | 949,963 | DX-C | Dynex Capital Inc | - | 24.61 | 24.21 - 24.611 | 24.25 | 0.00 | 0.00% | 2,600 | DXC | Dxc Technology Company | - | 29.45 | 29.16 - 30.06 | 29.63 | -0.04 | 0.13% | 1,645,785 | DXCM | Dexcom | - | 334.78 | 323.09 - 339.19 | 324.60 | -10.14 | 3.03% | 666,415 | DXD | Ultrashort Dow30 ETF | - | 49.22 | 48.01 - 49.79 | 48.87 | -0.16 | 0.33% | 2,348,700 | DXF | Dunxin Financial Holdings Ltd ADR | - | 0.54 | 0.54 - 0.55 | 0.55 | +0.008 | 1.48% | 7,700 | DXGE | Wisdomtree Germany Hedged Equity Fund | - | 33.57 | 33.57 - 33.66 | 33.66 | -0.15 | 0.44% | 200 | DXJ | Wisdomtree Japan Hedged Equity Fund | - | 62.57 | 62.47 - 63.01 | 62.73 | -0.39 | 0.62% | 366,500 | DXJS | Wisdomtree Japan Hedged Smallcap Equity Fund | - | 41.84 | 41.68 - 41.84 | 41.68 | -0.855 | 2.01% | 600 | DXLG | Destination XL Group | - | 4.30 | 4.29 - 4.51 | 4.40 | +0.04 | 0.92% | 359,600 | DXPE | Dxp Enterprise | - | 25.72 | 25.72 - 28.67 | 28.38 | +2.35 | 9.03% | 186,912 | DXR | Daxor Corp | - | 13.20 | 12.99 - 13.20 | 13.00 | +0.06 | 0.46% | 2,300 | DXYN | The Dixie Group | - | 2.12 | 2.02 - 2.15 | 2.04 | -0.04 | 1.92% | 25,200 | DY | Dycom Industries | - | 77.79 | 77.03 - 80.02 | 79.77 | +1.25 | 1.59% | 177,601 | DYAI | Dyadic International | - | 2.16 | 2.13 - 2.28 | 2.24 | +0.04 | 1.82% | 34,200 | DYFN | Angel Oak Dynamic Financial Strategies | - | 17.02 | 17.02 - 17.45 | 17.27 | +0.213 | 1.25% | 11,830 | DYLD | Leadershares Dynamic Yield ETF | - | 22.78 | 22.76 - 22.80 | 22.77 | -0.004 | 0.02% | 66,200 | DYN | Dyne Therapeutics Inc | - | 5.53 | 5.31 - 5.75 | 5.61 | +0.03 | 0.54% | 147,011 | DYNF | Blackrock U.S. Equity Factor Rotation ETF | - | 31.00 | 30.948 - 31.021 | 30.948 | -0.076 | 0.24% | 1,400 | DYNS | Dynamics Special Purpose Corp Cl A | - | 9.89 | 9.89 - 9.94 | 9.92 | +0.03 | 0.30% | 77,900 | DYNT | Dynatronics Cp | - | 0.65 | 0.619 - 0.65 | 0.623 | -0.001 | 0.16% | 48,400 | DZSI | Dasan Zhone Solutions Inc | - | 13.93 | 13.755 - 14.19 | 13.88 | -0.05 | 0.36% | 75,700 | DZZ | DB Gold -2X ETN Powershares | - | 2.72 | 2.66 - 2.72 | 2.66 | -0.04 | 1.48% | 3,300 | | APPS Individual or Group chat with anyone on I3investor ActiveGainersLosers Top 10 Active Counters | Name | Last | Change | SNDL | 0.465 | +0.081 | TQQQ | 30.65 | -0.98 | ISBC | 13.87 | -0.35 | AMD | 94.24 | -0.88 | SQQQ | 54.05 | +1.61 | TNXP | 0.09 | -0.042 | AGRI | 2.77 | +1.10 | NIO | 14.55 | +0.24 | AAPL | 145.54 | -1.57 | SPY | 400.09 | -1.63 | Top 10 Gainers | Name | Last | Change | SEB | 3,951.00 | +153.84 | NRGU | 566.37 | +46.37 | AZO | 2,023.49 | +22.38 | ATRI | 632.00 | +18.00 | TPL | 1,369.32 | +17.39 | MANT | 94.29 | +12.32 | AVGOP | 1,832.42 | +11.67 | WFC-L | 1,220.00 | +10.00 | CACI | 266.26 | +9.59 | REGN | 655.01 | +9.49 | Top 10 Losers | Name | Last | Change | BRK.A | 464,249.969 | -761.00 | NVR | 4,231.79 | -61.78 | BKNG | 2,046.01 | -55.88 | TSLA | 724.37 | -45.22 | AMZN | 2,216.21 | -44.89 | SHOP | 359.95 | -42.53 | GOOG | 2,295.85 | -34.46 | MDB | 252.00 | -34.03 | GOOGL | 2,288.90 | -32.11 | PANW | 468.18 | -22.83 | |