List Stock Names starting with: Number of Stock(s): 710 Click here to modify the Visible Columns. | Stock | Company | Market Cap (M) | Open | Range | Last | Change | Change (%) | Volume | | D | Dominion Resources | - | 73.25 | 72.78 - 74.44 | 73.08 | -0.17 | 0.23% | 4,657,200 | | DAC | Danaos Corp | - | 25.86 | 24.20 - 26.09 | 24.97 | -0.89 | 3.44% | 779,200 | | DADA | Dada Nexus Limited ADR | - | 42.62 | 41.50 - 45.30 | 42.83 | +0.21 | 0.49% | 2,395,600 | | DAIO | Data I O Cp | - | 5.18 | 5.089 - 5.462 | 5.31 | +0.13 | 2.51% | 31,300 | | DAKT | Daktronics Inc | - | 4.97 | 4.91 - 5.29 | 5.02 | +0.05 | 1.01% | 235,500 | | DAL | Delta Air Lines Inc | - | 38.63 | 38.16 - 39.23 | 38.52 | -0.11 | 0.28% | 16,948,400 | | DALI | First Trust Dorseywright Dali 1 ETF | - | 23.281 | 0.00 - 0.00 | 23.281 | 0.00 | 0.00% | 0 | | DALT | Anfield Capital Diversified Alternatives ETF | - | 9.92 | 9.84 - 9.985 | 9.84 | -0.08 | 0.81% | 4,500 | | DAN | Dana Inc | - | 19.82 | 19.24 - 20.16 | 19.40 | -0.42 | 2.12% | 1,610,900 | | DAO | Youdao Inc ADR | - | 35.00 | 34.02 - 42.17 | 40.00 | +5.00 | 14.29% | 1,553,600 | | DAR | Darling International Inc | - | 62.52 | 59.77 - 68.00 | 60.69 | -1.83 | 2.93% | 2,625,900 | | DARE | Dare Bioscience Inc | - | 2.37 | 2.29 - 2.55 | 2.31 | -0.06 | 2.53% | 3,299,500 | | DASH | Doordash Inc Cl A | - | 200.00 | 190.40 - 256.09 | 193.07 | -6.93 | 3.46% | 5,914,300 | | DAUG | FT CBOE Vest U.S. Equity Deep Buffer ETF August | - | 33.12 | 32.88 - 33.177 | 32.90 | -0.22 | 0.66% | 17,600 | | DAVA | Endava Plc | - | 77.57 | 74.53 - 79.55 | 78.17 | +0.60 | 0.77% | 127,900 | | DAX | DAX Germany ETF | - | 30.23 | 30.07 - 31.26 | 30.389 | +0.159 | 0.53% | 17,800 | | DB | Deutsche Bank Ag | - | 10.35 | 10.10 - 10.40 | 10.29 | -0.06 | 0.58% | 3,172,000 | | DBA | DB Agriculture Fund Invesco | - | 16.52 | 16.35 - 16.55 | 16.43 | -0.09 | 0.54% | 804,400 | | DBAW | Db-Xt MSCI All World Ex-US Hgd Eq | - | 31.21 | 31.16 - 31.459 | 31.165 | -0.045 | 0.14% | 20,300 | | DBB | DB Base Metals Fund Invesco | - | 17.01 | 16.85 - 17.03 | 16.899 | -0.111 | 0.65% | 284,600 | | DBC | DB Commodity Index Fund Invesco | - | 15.26 | 15.13 - 15.349 | 15.24 | -0.02 | 0.13% | 1,166,100 | | DBD | Diebold Nixdorf Inc | - | 12.65 | 12.53 - 13.36 | 13.04 | +0.39 | 3.08% | 865,500 | | DBDR | Roman Dbdr Tech Acquisition Corp. Cl A | - | 10.53 | 10.18 - 10.53 | 10.18 | -0.35 | 3.32% | 216,800 | | DBDRU | Roman Dbdr Tech Acquisition Corp | - | 11.20 | 10.77 - 11.32 | 10.77 | -0.43 | 3.84% | 14,400 | | DBDRW | Roman Dbdr Tech Acquisition Corp WT | - | 1.35 | 1.20 - 1.48 | 1.21 | -0.14 | 10.37% | 211,700 | | DBE | DB Energy Fund Invesco | - | 11.54 | 11.49 - 11.71 | 11.59 | +0.05 | 0.43% | 40,000 | | DBEF | Db-Xt MSCI EAFE Hgd Eq | - | 34.18 | 33.98 - 34.342 | 34.01 | -0.17 | 0.50% | 1,006,800 | | DBEH | Im Dbi Hedge Strategy ETF | - | 32.52 | 31.945 - 32.52 | 32.04 | -0.48 | 1.48% | 17,300 | | DBEM | Db-Xt MSCI EM Mkts Hgd Eq | - | 29.31 | 29.07 - 29.387 | 29.096 | -0.214 | 0.73% | 11,300 | | DBEU | Db-Xt MSCI Europe Hgd Eq | - | 30.27 | 30.08 - 30.494 | 30.20 | -0.07 | 0.23% | 92,000 | | DBEZ | Db-Xt MSCI Eurozone Hdg Eq | - | 32.95 | 32.85 - 33.21 | 32.85 | -0.10 | 0.30% | 1,900 | | DBGR | Db-Xt MSCI Germany Hgd Eq | - | 29.18 | 28.87 - 29.18 | 29.029 | -0.151 | 0.52% | 800 | | DBI | Designer Brands Inc | - | 11.17 | 10.27 - 11.89 | 11.34 | +0.17 | 1.52% | 5,697,200 | | DBJA | Innovator Double Stacker 9 Buffer ETF January | - | 25.53 | 25.27 - 25.60 | 25.308 | -0.222 | 0.87% | 25,000 | | DBJP | Db-Xt MSCI Japan Hgd Eq | - | 46.93 | 46.48 - 46.93 | 46.549 | -0.381 | 0.81% | 12,800 | | DBL | Doubleline Opportunistic Credi | - | 19.60 | 19.25 - 19.815 | 19.39 | -0.21 | 1.07% | 137,700 | | DBLV | Advisorshares Doubleline Value Equity ETF | - | 80.35 | 79.597 - 80.75 | 79.597 | -0.753 | 0.94% | 2,900 | | DBMF | Im Dbi Managed Futures Strategy ETF | - | 26.65 | 25.76 - 26.65 | 25.76 | -0.89 | 3.34% | 2,200 | | DBO | DB Oil Fund Invesco | - | 9.13 | 9.01 - 9.26 | 9.15 | +0.02 | 0.22% | 579,100 | | DBOC | Innovator Double Stacker 9 Buffer ETF October | - | 27.223 | 26.98 - 27.32 | 26.986 | -0.237 | 0.87% | 4,000 | | DBP | DB Precious Metals Fund Invesco | - | 50.64 | 50.37 - 50.87 | 50.68 | +0.04 | 0.08% | 2,600 | | DBS | DB Silver Fund Invesco | - | 35.69 | 35.499 - 35.90 | 35.499 | -0.191 | 0.54% | 800 | | DBV | DB G10 Currency Harvest Fund Invesco | - | 24.25 | 24.25 - 24.37 | 24.25 | 0.00 | 0.00% | 900 | | DBVT | Dbv Technologies Ads | - | 5.49 | 5.18 - 5.97 | 5.33 | -0.16 | 2.91% | 1,050,200 | | DBX | Dropbox Inc | - | 22.08 | 21.81 - 24.53 | 24.26 | +2.18 | 9.87% | 16,075,800 | | DCBO | Docebo Inc | - | 50.21 | 47.461 - 53.34 | 48.64 | -1.57 | 3.13% | 191,600 | | DCF | Dreyfus Alcentra Global Credit Income 2024 Targe | - | 8.76 | 8.68 - 8.81 | 8.72 | -0.04 | 0.46% | 36,500 | | DCI | Donaldson Company | - | 59.68 | 59.26 - 60.93 | 59.67 | -0.01 | 0.02% | 637,900 | | DCO | Ducommun Inc | - | 52.64 | 48.90 - 58.00 | 49.84 | -2.80 | 5.32% | 77,000 | | DCOM | Dime Community Bncsh | - | 18.28 | 17.61 - 19.28 | 17.93 | -0.35 | 1.91% | 239,700 | | DCOMP | Dime Community Bancshares | - | 25.46 | 25.05 - 25.75 | 25.35 | -0.11 | 0.43% | 5,500 | | DCP | Dcp Midstream LP | - | 19.24 | 19.01 - 20.40 | 19.28 | +0.04 | 0.21% | 1,369,600 | | DCP-B | Dcp Midstream LP [Dcp/Pb] | - | 22.23 | 21.63 - 22.49 | 21.63 | -0.60 | 2.70% | 8,700 | | DCP-C | Dcp Midstream LP [Dcp/Pc] | - | 22.10 | 21.51 - 22.10 | 21.51 | -0.59 | 2.67% | 6,200 | | DCPH | Deciphera Pharmaceuticals Inc | - | 45.21 | 42.25 - 45.21 | 42.57 | -2.64 | 5.84% | 925,500 | | DCRB | Decarbonization Plus Acquisition Corp Cl A | - | 13.80 | 12.51 - 14.27 | 12.83 | -0.97 | 7.03% | 800,500 | | DCRBU | Decarbonization Plus Acquisition Corp | - | 14.24 | 13.57 - 15.00 | 13.57 | -0.67 | 4.71% | 76,400 | | DCRBW | Decarbonization Plus Acquisition Corp WT | - | 3.02 | 2.22 - 3.10 | 2.99 | -0.03 | 0.99% | 379,700 | | DCT | Duck Creek Technologies Inc | - | 51.49 | 47.65 - 53.50 | 49.07 | -2.42 | 4.70% | 736,600 | | DCTH | Delcath Systems Inc | - | 17.04 | 16.62 - 17.40 | 16.70 | -0.34 | 2.00% | 67,000 | | DCUE | Dominion Energy Inc 2019 Series A | - | 98.79 | 98.05 - 99.59 | 98.16 | -0.63 | 0.64% | 155,000 | | DD | Du Pont De.Nemours Inc | - | 78.34 | 76.88 - 79.90 | 77.90 | -0.44 | 0.56% | 38,643,800 | | DDD | 3D Systems Corp | - | 35.89 | 35.58 - 44.17 | 42.23 | +6.34 | 17.67% | 12,074,300 | | DDEC | FT CBOE Vest U.S. Equity Deep Buffer ETF Decembe | - | 30.50 | 30.28 - 30.50 | 30.333 | -0.167 | 0.55% | 44,600 | | DDF | Delaware Dividend & Income | - | 9.39 | 9.19 - 9.50 | 9.21 | -0.18 | 1.92% | 30,900 | | DDG | Oil & Gas Short Proshares | - | 24.125 | 23.255 - 24.175 | 23.802 | -0.323 | 1.34% | 2,900 | | DDIV | First Trust High Income ETF | - | 25.13 | 24.855 - 25.169 | 24.89 | -0.24 | 0.96% | 1,400 | | DDLS | Wisdomtree Dynamic Cur-Hgd Intl Smallcap Equity | - | 31.10 | 31.001 - 31.25 | 31.001 | -0.099 | 0.32% | 3,600 | | DDM | Ultra Dow 30 Proshares | - | 56.74 | 55.05 - 56.76 | 55.52 | -1.22 | 2.15% | 823,000 | | DDMX | Dd3 Acquisition Corp | - | 10.75 | 10.24 - 10.75 | 10.24 | -0.51 | 4.74% | 3,600 | | DDMXU | Dd3 Acquisition Corp II | - | 10.68 | 10.51 - 10.69 | 10.51 | -0.17 | 1.59% | 202,000 | | DDMXW | Dd3 Acquisition Corp WT | - | 1.41 | 1.348 - 1.59 | 1.59 | +0.18 | 12.77% | 43,300 | | DDOG | Datadog Inc Cl A | - | 102.18 | 98.00 - 109.68 | 98.00 | -4.18 | 4.09% | 4,426,700 | | DDS | Dillard's | - | 113.91 | 93.17 - 128.00 | 95.10 | -18.81 | 16.51% | 2,509,300 | | DDT | Dillard's | - | 25.36 | 25.23 - 25.578 | 25.288 | -0.072 | 0.28% | 17,500 | | DDWM | Wisdomtree Dynamic Cur-Hgd Intl Equity Fund | - | 28.35 | 28.25 - 28.49 | 28.25 | -0.10 | 0.35% | 9,400 | | DE | Deere & Company | - | 289.79 | 278.95 - 290.64 | 280.73 | -9.06 | 3.13% | 1,769,600 | | DEA | Easterly Government Properties | - | 23.48 | 22.77 - 23.65 | 22.79 | -0.69 | 2.94% | 456,700 | | DECK | Deckers Outdoor Corp | - | 298.04 | 276.70 - 299.03 | 278.61 | -19.43 | 6.52% | 825,300 | | DECZ | Trueshares Structured Outcome Dec ETF | - | 25.363 | 25.363 - 25.363 | 25.363 | 0.00 | 0.00% | 100 | | DEED | First Trust Tcw Securitized Plus ETF | - | 25.85 | 25.85 - 25.86 | 25.85 | 0.00 | 0.00% | 2,000 | | DEEF | Db-Xt FTSE Dvlpd Ex US Comp Factor ETF | - | 30.39 | 30.143 - 30.62 | 30.187 | -0.203 | 0.67% | 17,100 | | DEEP | Deep Value ETF | - | 29.17 | 28.45 - 29.17 | 28.575 | -0.595 | 2.04% | 17,000 | | DEF | Defensive Equity Invesco ETF | - | 59.35 | 58.685 - 59.638 | 58.86 | -0.49 | 0.83% | 8,500 | | DEFA | EAFE Adaptive Curr Hedged MSCI Ishares ETF | - | 30.45 | 30.353 - 30.45 | 30.353 | -0.097 | 0.32% | 800 | | DEFN | Emles Trust Emles Protective Allocation ETF | - | 24.66 | 24.66 - 24.669 | 24.669 | +0.009 | 0.04% | 200 | | DEH | D8 Holdings Corp Cl A | - | 10.25 | 10.05 - 10.29 | 10.25 | 0.00 | 0.00% | 288,100 | | DEH.U | D8 Holdings Corp Cl A | - | 10.90 | 10.70 - 11.04 | 11.04 | +0.14 | 1.28% | 98,600 | | DEH.W | D8 Hldgs Corp WT [Deh/W] | - | 1.40 | 1.20 - 1.40 | 1.30 | -0.10 | 7.14% | 273,100 | | DEI | Douglas Emmett | - | 28.44 | 27.54 - 29.19 | 27.66 | -0.78 | 2.74% | 1,550,200 | | DELL | Dell Technologies Inc | - | 74.61 | 73.21 - 75.74 | 73.86 | -0.75 | 1.01% | 2,857,600 | | DEM | Wisdomtree EM High Div Fund | - | 41.73 | 41.435 - 41.895 | 41.62 | -0.11 | 0.26% | 268,200 | | DEMZ | Demz Political Contributions ETF | - | 22.691 | 22.691 - 22.90 | 22.691 | 0.00 | 0.00% | 400 | | DEN | Denbury Inc | - | 30.09 | 28.03 - 33.399 | 28.60 | -1.49 | 4.95% | 674,900 | | DENN | Dennys Corp | - | 15.21 | 15.21 - 16.44 | 16.03 | +0.82 | 5.39% | 1,081,700 | | DEO | Diageo Plc | - | 156.03 | 153.67 - 157.10 | 154.26 | -1.77 | 1.13% | 593,100 | | DES | Wisdomtree U.S. Smallcap Div Fund | - | 27.87 | 27.641 - 28.02 | 27.73 | -0.14 | 0.50% | 406,100 | | DESP | Despegar.com Corp | - | 10.84 | 10.35 - 11.23 | 10.56 | -0.28 | 2.58% | 371,400 | | DEUS | Db-Xt Russell 1000 Comp Factor ETF | - | 39.16 | 38.51 - 39.16 | 38.58 | -0.58 | 1.48% | 43,200 | | DEW | Wisdomtree Global High Div Fund | - | 43.348 | 43.06 - 43.439 | 43.06 | -0.288 | 0.66% | 14,500 | | DEX | Delaware Enhanced Global Dividend | - | 9.61 | 9.51 - 9.779 | 9.51 | -0.10 | 1.04% | 29,300 | | DFAE | Dimensional Emerging Core Equity Market ETF | - | 28.44 | 27.96 - 28.44 | 27.96 | -0.48 | 1.69% | 85,600 | | DFAI | Dimensional International Core Equity Market ETF | - | 26.81 | 26.52 - 26.89 | 26.61 | -0.20 | 0.75% | 198,900 | | DFAU | Dimensional US Core Equity Market ETF | - | 26.93 | 26.34 - 26.93 | 26.44 | -0.49 | 1.82% | 157,900 | | DFE | Wisdomtree Europe Smallcap Div Fund | - | 64.16 | 63.66 - 64.76 | 63.97 | -0.19 | 0.30% | 9,200 | | DFEB | FT CBOE Vest U.S. Equity Deep Buffer ETF Februar | - | 32.58 | 32.27 - 32.58 | 32.28 | -0.30 | 0.92% | 54,200 | | DFEN | Aerospace Defense Bull 3X Direxion | - | 14.99 | 13.98 - 15.24 | 14.23 | -0.76 | 5.07% | 3,703,200 | | DFFN | Diffusion Pharmaceuticals Inc | - | 1.22 | 1.15 - 1.27 | 1.20 | -0.02 | 1.64% | 2,237,200 | | DFH | Dream Finders Homes Inc Cl A | - | 22.55 | 21.71 - 24.59 | 22.48 | -0.07 | 0.31% | 1,230,400 | | DFHT | Deerfield Healthcare Techn Acquisitions Corp. Cl | - | 15.15 | 13.30 - 15.50 | 13.78 | -1.37 | 9.04% | 324,900 | | DFHTU | Deerfield Healthcare Technology Acquisitions Cor | - | 15.20 | 13.99 - 15.678 | 14.00 | -1.20 | 7.89% | 5,500 | | DFHTW | Deerfield Healthcare Technology Acquisitions Cor | - | 3.17 | 3.17 - 4.00 | 3.17 | 0.00 | 0.00% | 1,100 | | DFHY | Trimtabs Donoghue Forlines Tactical High Yield E | - | 25.12 | 25.10 - 25.16 | 25.10 | -0.02 | 0.08% | 4,600 | | DFIN | Donnelly Financial Solutions Inc | - | 17.61 | 17.13 - 18.87 | 17.80 | +0.19 | 1.08% | 221,300 | | DFJ | Wisdomtree Japan Smallcap Fund | - | 72.91 | 72.28 - 73.00 | 72.28 | -0.63 | 0.86% | 9,700 | | DFN.U | LGL Systems Acquisition [Dfns.U] | - | 11.30 | 11.15 - 11.30 | 11.15 | -0.15 | 1.33% | 25,300 | | DFN.W | LGL Systems Acquisition [Dfns/W] | - | 1.68 | 1.26 - 1.68 | 1.44 | -0.24 | 14.29% | 147,400 | | DFND | Reality Divcon Dividend Defender ETF | - | 36.33 | 36.33 - 36.675 | 36.35 | +0.02 | 0.06% | 1,900 | | DFNL | Davis Select Financial ETF | - | 23.79 | 23.464 - 23.80 | 23.464 | -0.326 | 1.37% | 13,700 | | DFNS | LGL Systems Acquisition Corp | - | 10.50 | 10.04 - 10.95 | 10.30 | -0.20 | 1.90% | 374,400 | | DFNV | Trimtabs Donoghue Forlines Risk Managed Innovati | - | 26.61 | 26.32 - 26.81 | 26.379 | -0.231 | 0.87% | 5,800 | | DFP | Flaherty & Crumrine Dynamic | - | 28.43 | 28.33 - 28.77 | 28.36 | -0.07 | 0.25% | 34,500 | | DFPH | Dfp Healthcare Acquisitions Corp Cl A | - | 11.24 | 10.69 - 11.24 | 10.70 | -0.54 | 4.80% | 106,300 | | DFPHU | Dfp Healthcare Acquisitions Corp | - | 11.05 | 10.59 - 11.50 | 10.94 | -0.11 | 1.00% | 227,600 | | DFPHW | Dfp Healthcare Acquisitions Corp WT | - | 1.80 | 1.52 - 1.80 | 1.61 | -0.19 | 10.56% | 36,200 | | DFS | Discover Financial Services | - | 84.73 | 81.82 - 84.73 | 82.18 | -2.55 | 3.01% | 4,598,600 | | DFVL | Ipath US Treasury 5 Year Bull ETN | - | 84.48 | 84.48 - 84.53 | 84.53 | +0.05 | 0.06% | 200 | | DFVS | Ipath US Treasury 5 Yr Bear ETN | - | 13.52 | 13.52 - 13.52 | 13.52 | 0.00 | 0.00% | 100 | | DG | Dollar General Corp | - | 205.35 | 198.51 - 207.75 | 199.63 | -5.72 | 2.79% | 3,201,400 | | DGICA | Donegal Group Cl A | - | 13.98 | 13.75 - 14.19 | 13.83 | -0.15 | 1.07% | 110,600 | | DGICB | Donegal Group Cl B | - | 12.017 | 12.017 - 12.20 | 12.20 | -0.28 | 2.24% | 212 | | DGII | Digi Intl Inc | - | 19.65 | 19.18 - 20.255 | 19.39 | -0.26 | 1.32% | 160,900 | | DGL | DB Gold Fund Invesco | - | 53.42 | 53.35 - 53.56 | 53.387 | -0.033 | 0.06% | 1,800 | | DGLY | Digital Ally Inc | - | 2.88 | 2.52 - 3.06 | 2.82 | -0.06 | 2.08% | 14,398,000 | | DGN.U | Dragoneer Growth Opportunities [Dgnr.U] | - | 14.96 | 13.80 - 16.83 | 13.80 | -1.16 | 7.75% | 117,900 | | DGN.W | Dragoneer Growth Opportunities [Dgnr/W] | - | 4.15 | 3.86 - 4.15 | 3.88 | -0.27 | 6.51% | 96,900 | | DGNR | Dragoneer Growth Opportunities Corp Cl A | - | 13.79 | 12.75 - 15.43 | 13.16 | -0.63 | 4.57% | 327,900 | | DGNS | Dragoneer Growth Opportunities Corp. II Cl A | - | 12.11 | 11.43 - 12.45 | 11.95 | -0.16 | 1.32% | 632,900 | | DGP | DB Gold 2X ETN Powershares | - | 41.55 | 41.01 - 42.10 | 41.13 | -0.42 | 1.01% | 18,400 | | DGRE | Wisdomtree EM Quality Divd Growth Fund | - | 29.829 | 29.68 - 30.37 | 29.745 | -0.084 | 0.28% | 86,500 | | DGRO | Dividend Growth Ishares Core ETF | - | 45.19 | 44.339 - 45.19 | 44.53 | -0.66 | 1.46% | 2,686,600 | | DGRS | Wisdomtree US Smallcap Quality Dvid Fund | - | 41.50 | 41.15 - 41.917 | 41.359 | -0.141 | 0.34% | 51,300 | | DGRW | Wisdomtree US Quality Divd Fund | - | 54.34 | 53.489 - 55.06 | 53.71 | -0.63 | 1.16% | 487,500 | | DGS | Wisdomtree Emerging Market Smallcap Fund | - | 47.91 | 47.71 - 48.15 | 47.74 | -0.17 | 0.35% | 245,300 | | DGT | Global Dow ETF SPDR | - | 96.69 | 96.52 - 97.62 | 96.52 | -0.17 | 0.18% | 5,900 | | DGX | Quest Diagnostics Inc | - | 125.30 | 124.50 - 127.39 | 125.12 | -0.18 | 0.14% | 2,268,000 | | DGZ | DB Gold -1X ETN Powershares | - | 10.05 | 10.05 - 10.16 | 10.16 | +0.11 | 1.09% | 100 | | DHC | Diversified Healthcare Trust | - | 4.14 | 4.09 - 4.58 | 4.18 | +0.04 | 0.97% | 1,696,200 | | DHCNI | Diversified Healthcare Trust | - | 23.69 | 23.47 - 23.83 | 23.47 | -0.22 | 0.93% | 17,200 | | DHCNL | Diversified Healthcare Trust | - | 24.30 | 24.10 - 24.38 | 24.12 | -0.18 | 0.74% | 25,000 | | DHF | Dreyfus High Yield Strategies Fund | - | 2.98 | 2.96 - 2.99 | 2.96 | -0.02 | 0.67% | 173,000 | | DHI | D.R. Horton | - | 76.77 | 74.20 - 78.75 | 74.66 | -2.11 | 2.75% | 3,849,000 | | DHIL | Diamond Hill Inv | - | 150.44 | 147.55 - 153.71 | 147.59 | -2.85 | 1.89% | 20,600 | | DHR | Danaher Corp | - | 230.40 | 217.83 - 230.42 | 222.20 | -8.20 | 3.56% | 4,670,500 | | DHR-A | Danaher Corp [Dhr/Pa] | - | 1,500.14 | 1,500.14 - 1,558.81 | 1,530.55 | +30.41 | 2.03% | 4,400 | | DHR-B | Danaher Corp [Dhr/Pb] | - | 1,292.39 | 1,292.39 - 1,326.81 | 1,306.93 | +14.54 | 1.13% | 9,500 | | DHS | Wisdomtree U.S. High Div Fund | - | 69.89 | 69.31 - 70.26 | 69.50 | -0.39 | 0.56% | 61,000 | | DHT | Dht Holdings | - | 5.32 | 5.25 - 5.41 | 5.32 | 0.00 | 0.00% | 1,903,500 | | DHX | Dice Holdings | - | 2.53 | 2.43 - 2.75 | 2.45 | -0.08 | 3.16% | 125,300 | | DHY | Credit Suisse High Yield Bond Fund | - | 2.30 | 2.28 - 2.30 | 2.28 | -0.02 | 0.87% | 679,500 | | DIA | Dow Industrials SPDR | - | 306.54 | 302.10 - 306.72 | 303.26 | -3.28 | 1.07% | 5,737,300 | | DIAL | Columbia Diversified Fixed Income ETF | - | 21.90 | 21.87 - 21.92 | 21.92 | +0.02 | 0.09% | 379,800 | | DIAX | Nuveen Dow | - | 14.88 | 14.61 - 15.08 | 14.67 | -0.21 | 1.41% | 120,400 | | DIG | Ultra Oil & Gas Proshares | - | 80.84 | 78.741 - 85.60 | 81.27 | +0.43 | 0.53% | 280,200 | | DIM | Wisdomtree Intl Midcap Div Fund | - | 64.46 | 64.07 - 64.695 | 64.13 | -0.33 | 0.51% | 23,400 | | DIN | Dineequity Inc | - | 71.81 | 71.10 - 77.35 | 74.24 | +2.43 | 3.38% | 403,900 | | DINT | Davis Select International ETF | - | 24.15 | 24.03 - 24.81 | 24.05 | -0.10 | 0.41% | 42,500 | | DIOD | Diodes Inc | - | 74.98 | 70.685 - 79.33 | 71.04 | -3.94 | 5.25% | 384,700 | | DIS | Walt Disney Company | - | 165.01 | 160.52 - 166.34 | 163.03 | -1.98 | 1.20% | 18,234,200 | | DISCA | Discovery Comm A | - | 41.06 | 39.305 - 49.94 | 43.87 | +2.81 | 6.84% | 38,254,400 | | DISCB | Discovery Comm B | - | 48.13 | 39.20 - 49.00 | 42.65 | -5.48 | 11.39% | 4,400 | | DISCK | Discovery Comm Inc | - | 35.30 | 33.00 - 38.00 | 33.47 | -1.83 | 5.18% | 24,749,300 | | DISH | Dish Network Corp | - | 30.99 | 30.07 - 31.68 | 30.16 | -0.83 | 2.68% | 10,934,400 | | DIT | Amcon Distributing Company | - | 118.38 | 108.36 - 119.17 | 110.00 | -8.38 | 7.08% | 1,000 | | DIV | G-X Super Dividend ETF | - | 17.99 | 17.952 - 18.45 | 18.08 | +0.09 | 0.50% | 342,600 | | DIVA | Quantshares Hedged Dividend Income ETF | - | 22.24 | 22.24 - 22.24 | 22.24 | 0.00 | 0.00% | 100 | | DIVB | US Dividend and Buyback Ishares ETF | - | 33.61 | 33.20 - 33.72 | 33.30 | -0.31 | 0.92% | 7,100 | | DIVO | Yieldshares Cwp Dividend & Option Income Amplify | - | 33.13 | 32.30 - 33.13 | 32.41 | -0.72 | 2.17% | 128,400 | | DJAN | FT CBOE Vest U.S. Equity Deep Buffer ETF January | - | 30.06 | 29.86 - 30.17 | 29.93 | -0.13 | 0.43% | 177,500 | | DJCB | Etracs Commodity Index TR ETN | - | 15.47 | 14.975 - 16.74 | 15.08 | -0.39 | 2.52% | 1,300 | | DJCO | Daily Journal Cp | - | 335.00 | 330.00 - 341.45 | 330.00 | -5.00 | 1.49% | 4,200 | | DJD | Dow Jones Indu Dividend Invesco ETF | - | 39.04 | 38.92 - 39.23 | 38.97 | -0.07 | 0.18% | 32,400 | | DJP | Ipath Commodity Index TR ETN | - | 22.63 | 22.44 - 22.73 | 22.59 | -0.04 | 0.18% | 91,800 | | DJUL | FT U.S. Equity Deep Buffer ETF July | - | 31.64 | 31.541 - 31.64 | 31.541 | -0.099 | 0.31% | 700 | | DJUN | FT CBOE Vest U.S. Equity Deep Buffer ETF June | - | 32.35 | 32.16 - 32.35 | 32.165 | -0.185 | 0.57% | 14,800 | | DK | Delek US Holdings | - | 19.75 | 19.75 - 21.79 | 21.24 | +1.49 | 7.54% | 1,799,000 | | DKL | Delek Logistics Partners LP | - | 39.55 | 38.36 - 40.575 | 39.15 | -0.40 | 1.01% | 63,700 | | DKNG | Draftkings Inc | - | 53.63 | 52.09 - 56.69 | 54.27 | +0.64 | 1.19% | 19,385,600 | | DKS | Dick's Sporting Goods Inc | - | 69.98 | 67.04 - 71.05 | 70.40 | +0.42 | 0.60% | 3,328,000 | | DL | China Distance Education Holdings | - | 9.60 | 9.60 - 9.63 | 9.60 | 0.00 | 0.00% | 16,800 | | DLA | Delta Apparel | - | 20.72 | 20.10 - 20.96 | 20.25 | -0.47 | 2.27% | 9,200 | | DLB | Dolby Laboratories | - | 91.71 | 86.06 - 91.91 | 86.59 | -5.12 | 5.58% | 519,400 | | DLCAU | Deep Lake Capital Acquisition Corp | - | 10.55 | 10.30 - 10.99 | 10.45 | -0.10 | 0.95% | 514,900 | | DLHC | Dlh Holdings Corp | - | 10.49 | 10.25 - 10.63 | 10.55 | +0.06 | 0.57% | 74,800 | | DLN | Wisdomtree U.S. Largecap Div Fund | - | 108.67 | 106.89 - 108.78 | 107.30 | -1.37 | 1.26% | 88,500 | | DLN-A | Dynagas Lng Partners LP [Dlng/Pa] | - | 24.30 | 24.27 - 24.50 | 24.407 | +0.107 | 0.44% | 1,600 | | DLN-B | Dynagas Lng Partners LP [Dlng/Pb] | - | 20.79 | 20.66 - 20.929 | 20.66 | -0.13 | 0.63% | 7,600 | | DLNG | Dynagas Lng Partners LP | - | 2.54 | 2.42 - 2.68 | 2.52 | -0.02 | 0.79% | 62,600 | | DLPN | Dolphin Entertainment Inc | - | 4.33 | 4.00 - 4.98 | 4.83 | +0.50 | 11.55% | 2,164,800 | | DLR | Digital Realty Trust | - | 145.36 | 141.86 - 149.69 | 149.17 | +3.81 | 2.62% | 2,866,100 | | DLR-C | Digital Rlty TR Inc [Dlr/Pc] | - | 25.70 | 25.56 - 25.70 | 25.59 | -0.11 | 0.43% | 7,300 | | DLR-J | Digital Rlty TR Inc [Dlr/Pj] | - | 26.25 | 25.84 - 26.25 | 26.00 | -0.25 | 0.95% | 56,000 | | DLR-K | Digital Rlty TR Inc [Dlr/Pk] | - | 27.49 | 27.05 - 27.49 | 27.05 | -0.44 | 1.60% | 10,600 | | DLR-L | Digital Realty Trust Inc 5.20% Prf Perpetual USD | - | 26.67 | 26.47 - 26.75 | 26.57 | -0.10 | 0.37% | 97,200 | | DLS | Wisdomtree Intl Smallcap Fund | - | 68.50 | 67.96 - 68.74 | 68.03 | -0.47 | 0.69% | 81,300 | | DLTH | Duluth Hld Cl B | - | 12.50 | 12.43 - 13.23 | 12.96 | +0.46 | 3.68% | 271,400 | | DLTR | Dollar Tree Inc | - | 105.02 | 99.62 - 106.781 | 101.56 | -3.46 | 3.29% | 2,897,400 | | DLX | Deluxe Corp | - | 34.36 | 33.72 - 37.72 | 37.49 | +3.13 | 9.11% | 648,700 | | DLY | Doubleline Yield Opportunities Fund Common Share | - | 18.81 | 18.67 - 19.07 | 18.70 | -0.11 | 0.58% | 138,600 | | DM | Desktop Metal Inc | - | 24.80 | 23.12 - 26.13 | 23.38 | -1.42 | 5.73% | 3,452,200 | | DM.W | Desktop Metal Inc WT | - | 12.31 | 10.44 - 13.45 | 10.59 | -1.72 | 13.97% | 362,300 | | DMAC | Diamedica Therapeutics Inc | - | 8.30 | 7.95 - 9.00 | 8.05 | -0.25 | 3.01% | 234,400 | | DMAY | FT CBOE Vest U.S. Equity Deep Buffer ETF May | - | 32.691 | 32.648 - 32.72 | 32.648 | -0.043 | 0.13% | 2,800 | | DMB | Dreyfus Municipal Bond Infrastr | - | 14.41 | 14.30 - 14.60 | 14.39 | -0.02 | 0.14% | 25,900 | | DMDV | Aam S&P Dev Markets High Divd Value ETF | - | 22.805 | 22.805 - 22.805 | 22.805 | 0.00 | 0.00% | 100 | | DMF | Dreyfus Muni Income | - | 8.72 | 8.71 - 8.87 | 8.81 | +0.09 | 1.03% | 143,400 | | DMLP | Dorchester Minls | - | 12.715 | 12.415 - 12.90 | 12.57 | -0.145 | 1.14% | 60,800 | | DMO | Western Asset Mortgage Defined Opp | - | 14.44 | 14.22 - 14.74 | 14.31 | -0.13 | 0.90% | 34,800 | | DMRC | Digimarc Corp | - | 38.00 | 36.62 - 43.78 | 39.20 | +1.20 | 3.16% | 272,800 | | DMRE | Deltashares S&P EM 100 & Managed Risk ETF | - | 61.35 | 61.35 - 61.35 | 61.35 | 0.00 | 0.00% | 100 | | DMRI | Deltashares S&P Intl Managed Risk ETF | - | 49.79 | 49.21 - 49.79 | 49.21 | -0.58 | 1.16% | 100 | | DMRL | Deltashares S&P 500 Managed Risk ETF | - | 64.49 | 63.71 - 64.61 | 63.846 | -0.644 | 1.00% | 9,900 | | DMRM | Deltashares S&P 400 Managed Risk ETF | - | 54.27 | 53.64 - 54.29 | 53.643 | -0.627 | 1.16% | 2,500 | | DMRS | Deltashares S&P 600 Managed Risk ETF | - | 54.83 | 54.553 - 54.83 | 54.553 | -0.277 | 0.51% | 500 | | DMS | Digital Media Solutions Inc | - | 10.99 | 10.379 - 11.32 | 10.78 | -0.21 | 1.91% | 36,200 | | DMS.W | Digital Media Solutions Inc WT | - | 1.28 | 1.26 - 1.42 | 1.40 | +0.12 | 9.38% | 40,400 | | DMTK | Dermtech Inc | - | 39.20 | 37.11 - 47.13 | 38.00 | -1.20 | 3.06% | 1,380,100 | | DMXF | Ishares ESG Advanced MSCI EAFE ETF | - | 63.75 | 63.30 - 64.989 | 63.429 | -0.321 | 0.50% | 11,300 | | DMY.D | Dmy Technology Group III [Dmyi.U] | - | 12.27 | 11.68 - 12.39 | 11.95 | -0.32 | 2.61% | 200,800 | | DMY.S | Dmy Technology Group II [Dmyd.U] | - | 19.60 | 18.42 - 19.88 | 19.65 | +0.05 | 0.26% | 10,800 | | DMY.T | Dmy Technology Group II WT [Dmyd/W] | - | 4.62 | 4.50 - 5.62 | 5.00 | +0.38 | 8.23% | 393,000 | | DMY.U | Dmy Technology Group [Dmyt.U] | - | 26.18 | 0.00 - 0.00 | 26.18 | 0.00 | 0.00% | 0 | | DMY.V | Dmy Technology Group III WT [Dmyi/W] | - | 2.75 | 2.02 - 2.75 | 2.20 | -0.55 | 20.00% | 275,000 | | DMY.W | Dmy Technology Group Inc [Dmyt/W] | - | 8.055 | 0.00 - 0.00 | 8.055 | 0.00 | 0.00% | 0 | | DMYD | Dmy Technology Group Inc II Cl A | - | 18.01 | 16.00 - 18.38 | 17.93 | -0.08 | 0.44% | 1,637,000 | | DMYI | Dmy Technology Group Inc III Cl A | - | 11.52 | 11.26 - 11.68 | 11.45 | -0.07 | 0.61% | 919,500 | | DMYT | Dmy Technology Group Inc Cl A | - | 23.29 | 21.80 - 23.89 | 22.76 | -1.52 | 6.26% | 1,325,457 | | DNB | Dun & Bradstreet Holdings Inc | - | 24.12 | 23.10 - 25.01 | 23.17 | -0.95 | 3.94% | 2,551,600 | | DNK | Phoenix Tree Holdings Limited ADR | - | 2.77 | 2.77 - 2.95 | 2.85 | +0.08 | 2.89% | 284,300 | | DNL | Wisdomtree Global Ex-US Quality Div Growth Fund | - | 78.36 | 77.77 - 78.57 | 77.83 | -0.53 | 0.68% | 16,800 | | DNLI | Denali Therapeutics Inc | - | 71.99 | 68.07 - 73.86 | 69.73 | -2.26 | 3.14% | 633,200 | | DNM.W | Danimer Scientific Inc WT | - | 26.50 | 23.80 - 27.67 | 24.27 | -2.23 | 8.42% | 462,300 | | DNMR | Danimer Scientific Inc | - | 47.04 | 45.50 - 50.14 | 50.00 | +2.96 | 6.29% | 3,230,100 | | DNN | Denison Mines Corp | - | 0.66 | 0.62 - 0.67 | 0.64 | -0.02 | 3.03% | 4,265,500 | | DNOV | FT CBOE Vest U.S. Equity Deep Buffer ETF Novembe | - | 33.38 | 33.14 - 33.42 | 33.16 | -0.22 | 0.66% | 10,500 | | DNOW | Now Inc | - | 7.84 | 7.79 - 8.22 | 7.96 | +0.12 | 1.53% | 1,135,800 | | DNP | Duff & Phelps Utilities Income | - | 10.48 | 10.38 - 10.53 | 10.41 | -0.07 | 0.67% | 637,600 | | DOC | Physicians Realty Trust | - | 18.08 | 17.54 - 18.345 | 17.60 | -0.48 | 2.65% | 1,484,700 | | DOCT | FT U.S. Equity Deep Buffer ETF October | - | 30.81 | 30.71 - 30.81 | 30.714 | -0.096 | 0.31% | 7,100 | | DOCU | Docusign Inc | - | 231.00 | 222.66 - 245.98 | 225.19 | -5.81 | 2.52% | 3,785,100 | | DOG | Dow 30 Short Proshares | - | 39.04 | 39.04 - 39.60 | 39.43 | +0.39 | 1.00% | 1,675,200 | | DOGZ | Dogness Corp Cl A | - | 1.98 | 1.82 - 2.03 | 1.96 | -0.02 | 1.01% | 566,300 | | DOL | Wisdomtree Intl Largecap Div Fund | - | 46.61 | 46.17 - 46.81 | 46.347 | -0.263 | 0.56% | 38,800 | | DOMO | Domo Inc Cl B | - | 64.65 | 61.04 - 68.20 | 63.57 | -1.08 | 1.67% | 428,100 | | DON | Wisdomtree U.S. Midcap Div Fund | - | 35.98 | 35.65 - 36.224 | 35.82 | -0.16 | 0.44% | 502,200 | | DOO | Wisdomtree Intl Div Top 100 Fund | - | 41.50 | 41.461 - 41.88 | 41.506 | +0.006 | 0.01% | 5,100 | | DOOO | Brp Inc | - | 67.75 | 66.74 - 71.41 | 67.46 | -0.29 | 0.43% | 319,700 | | DOOR | Masonite Worldwide Hld | - | 102.65 | 98.17 - 108.07 | 99.36 | -3.29 | 3.21% | 241,200 | | DORM | Dorman Products Inc | - | 98.41 | 91.94 - 98.41 | 93.37 | -5.04 | 5.12% | 137,200 | | DOV | Dover Corp | - | 122.58 | 118.61 - 123.20 | 118.94 | -3.64 | 2.97% | 1,396,900 | | DOW | Dow Inc | - | 54.64 | 52.66 - 55.08 | 54.39 | -0.25 | 0.46% | 6,283,300 | | DOX | Amdocs Ltd Ord | - | 71.35 | 70.52 - 72.00 | 71.24 | -0.11 | 0.15% | 835,500 | | DOYU | Douyu International Holdings Ltd Ads | - | 13.08 | 12.85 - 13.85 | 13.28 | +0.20 | 1.53% | 7,997,900 | | DPG | Duff & Phelps Global Utility | - | 13.02 | 12.72 - 13.06 | 12.82 | -0.20 | 1.54% | 171,900 | | DPST | Regional Banks Bull 3X Direxion | - | 143.62 | 135.10 - 145.53 | 136.44 | -7.18 | 5.00% | 581,500 | | DPW | Ault Global Hldg Inc | - | 5.05 | 4.71 - 5.30 | 4.82 | -0.23 | 4.55% | 8,301,100 | | DPZ | Domino's Pizza Inc | - | 376.87 | 371.04 - 381.00 | 376.91 | +0.04 | 0.01% | 635,700 | | DQ | Daqo New Energy | - | 97.76 | 96.555 - 108.78 | 103.88 | +6.12 | 6.26% | 2,641,800 | | DRAD | Digirad Corp | - | 2.88 | 2.838 - 3.61 | 3.59 | +0.71 | 24.65% | 3,270,545 | | DRADP | Digirad Corp Series A Cumulative Perpetua | - | 9.35 | 9.259 - 9.48 | 9.48 | +0.09 | 0.96% | 2,598 | | DRD | Drdgold Ltd | - | 10.48 | 10.04 - 10.62 | 10.11 | -0.37 | 3.53% | 365,000 | | DRE | Duke Realty Corp | - | 40.50 | 39.91 - 41.20 | 40.11 | -0.39 | 0.96% | 2,794,400 | | DRH | Diamondrock Hospitality Company | - | 8.35 | 8.18 - 8.91 | 8.33 | -0.02 | 0.24% | 1,895,000 | | DRH-A | Diamondrock Hospitality Company 8.250% Series A | - | 26.60 | 26.60 - 26.70 | 26.68 | +0.08 | 0.30% | 13,300 | | DRI | Darden Restaurants | - | 116.63 | 110.89 - 117.225 | 112.10 | -4.53 | 3.88% | 3,004,400 | | DRIO | Dario Health Corp | - | 21.50 | 20.51 - 24.89 | 21.92 | +0.42 | 1.95% | 294,100 | | DRIOW | Labstyle Innovati WT | - | 0.27 | 0.202 - 0.34 | 0.21 | -0.06 | 22.22% | 188,400 | | DRIP | S&P Oil & Gas Expl Bear 3X Direxion | - | 20.67 | 18.25 - 21.03 | 19.41 | -1.26 | 6.10% | 3,316,500 | | DRIV | Global X Autonomous & Electric Vehicles ETF | - | 27.03 | 26.60 - 28.10 | 26.89 | -0.14 | 0.52% | 1,857,900 | | DRN | Real Estate Bull 3X Direxion | - | 13.24 | 12.55 - 13.51 | 12.79 | -0.45 | 3.40% | 539,100 | | DRNA | Dicerna Pharmaceutic | - | 25.02 | 24.41 - 26.37 | 24.62 | -0.40 | 1.60% | 1,811,700 | | DRQ | Dril-Quip | - | 31.28 | 30.33 - 32.01 | 30.37 | -0.91 | 2.91% | 318,900 | | DRRX | Durect Corp | - | 2.25 | 2.12 - 2.32 | 2.19 | -0.06 | 2.67% | 1,185,700 | | DRSK | Aptus Defined Risk ETF | - | 29.35 | 29.33 - 29.60 | 29.47 | +0.12 | 0.41% | 79,600 | | DRTT | Dirtt Environmental Solutions Ltd | - | 2.30 | 2.21 - 2.38 | 2.27 | -0.03 | 1.30% | 320,200 | | DRUA | Dominion Resources Inc | - | 26.01 | 25.86 - 26.12 | 25.95 | -0.06 | 0.23% | 48,100 | | DRV | Real Estate Bear 3X Direxion | - | 9.71 | 9.40 - 10.05 | 9.94 | +0.23 | 2.37% | 288,900 | | DRVN | Driven Brands Holdings Inc | - | 30.07 | 29.00 - 31.16 | 29.13 | -0.94 | 3.13% | 776,600 | | DRW | Wisdomtree Global Ex-US Real Estate Index | - | 25.39 | 25.37 - 25.592 | 25.402 | +0.012 | 0.05% | 18,200 | | DS | Drive Shack Inc | - | 2.88 | 2.545 - 3.65 | 3.22 | +0.34 | 11.81% | 9,270,500 | | DS-B | Drive Shack Inc [Ds/Pb] | - | 19.89 | 19.89 - 21.19 | 20.55 | +0.66 | 3.32% | 11,600 | | DS-C | Drive Shack Inc [Ds/Pc] | - | 20.00 | 20.00 - 20.10 | 20.10 | +0.10 | 0.50% | 4,200 | | DS-D | Drive Shack Inc [Ds/Pd] | - | 19.01 | 19.01 - 21.00 | 20.01 | +1.00 | 5.26% | 3,200 | | DSAC | Duddell Street Acquisition Corp Cl A | - | 10.05 | 10.02 - 10.25 | 10.08 | +0.03 | 0.30% | 121,000 | | DSACU | Duddell Street Acquisition Corp | - | 10.82 | 10.57 - 11.09 | 10.82 | 0.00 | 0.00% | 1,900 | | DSACW | Duddell Street Acquisition Corp WT | - | 1.595 | 1.43 - 1.66 | 1.43 | -0.165 | 10.34% | 75,400 | | DSE | Duff & Phelps Select Energy ML | - | 5.16 | 5.02 - 5.39 | 5.04 | -0.12 | 2.33% | 36,900 | | DSEP | FT CBOE Vest U.S. Equity Deep Buffer ETF Septemb | - | 31.11 | 30.938 - 31.169 | 30.938 | -0.172 | 0.55% | 1,200 | | DSGX | Descartes Sys Group | - | 61.56 | 60.28 - 63.37 | 62.49 | +0.93 | 1.51% | 138,400 | | DSI | KLD 400 Social Ishares MSCI ETF | - | 72.49 | 71.00 - 72.535 | 71.44 | -1.05 | 1.45% | 142,500 | | DSJA | Innovator Double Stacker ETF January | - | 25.90 | 25.27 - 25.90 | 25.272 | -0.628 | 2.42% | 4,700 | | DSKE | Daseke Inc | - | 5.83 | 5.42 - 6.15 | 5.51 | -0.32 | 5.49% | 568,200 | | DSKEW | Daseke Inc | - | 0.25 | 0.223 - 0.268 | 0.26 | +0.01 | 4.00% | 86,400 | | DSL | Doubleline Income Solutions Fun | - | 16.64 | 16.51 - 16.68 | 16.53 | -0.11 | 0.66% | 381,300 | | DSM | Dreyfus Strategic Muni Bond Fund | - | 7.84 | 7.79 - 7.91 | 7.88 | +0.04 | 0.51% | 206,400 | | DSOC | Innovator Double Stacker ETF October | - | 28.032 | 27.80 - 28.096 | 27.82 | -0.212 | 0.76% | 2,900 | | DSPG | D S P Group Inc | - | 16.54 | 16.03 - 17.25 | 16.13 | -0.41 | 2.48% | 178,200 | | DSS | Document Security Systems | - | 4.12 | 3.95 - 4.18 | 4.06 | -0.06 | 1.46% | 2,702,800 | | DSSI | Diamond S Shipping Inc | - | 6.69 | 6.31 - 7.13 | 6.34 | -0.35 | 5.23% | 441,800 | | DSTL | Distillate U.S. Fundamental Stability & Value Et | - | 37.00 | 36.12 - 37.00 | 36.26 | -0.74 | 2.00% | 33,400 | | DSTX | Distillate Intl Stability & Value ETF | - | 26.62 | 26.50 - 26.77 | 26.50 | -0.12 | 0.45% | 5,400 | | DSU | Blackrock Debt Strategies Fund | - | 10.68 | 10.54 - 10.73 | 10.57 | -0.11 | 1.03% | 290,600 | | DSWL | Deswell Inds Inc | - | 3.23 | 3.15 - 3.37 | 3.15 | -0.08 | 2.48% | 5,100 | | DSX | Diana Shipping Inc | - | 2.28 | 2.15 - 2.408 | 2.28 | 0.00 | 0.00% | 869,500 | | DSX-B | Diana Shipping Inc [Dsx/Pb] | - | 25.69 | 25.60 - 25.713 | 25.71 | +0.02 | 0.08% | 2,600 | | DT | Dynatrace Inc | - | 42.30 | 39.82 - 42.68 | 40.08 | -2.22 | 5.25% | 4,589,100 | | DTB | Dte Energy Company 2020 Series G 4.375% Junior S | - | 25.48 | 25.29 - 25.54 | 25.32 | -0.16 | 0.63% | 46,500 | | DTD | Wisdomtree U.S. Total Div Fund | - | 106.48 | 104.86 - 106.60 | 105.11 | -1.37 | 1.29% | 62,700 | | DTE | Dte Energy Company | - | 121.34 | 120.41 - 122.82 | 120.71 | -0.63 | 0.52% | 1,287,700 | | DTEA | Davidstea Inc | - | 2.77 | 2.66 - 2.90 | 2.72 | -0.05 | 1.81% | 246,200 | | DTEC | Alps Disruptive Technologies ETF | - | 47.82 | 46.95 - 47.95 | 47.20 | -0.62 | 1.30% | 30,800 | | DTF | Duff & Phelps Utilities Tax-Free Income | - | 14.50 | 14.34 - 14.50 | 14.41 | -0.09 | 0.62% | 21,200 | | DTH | Wisdomtree Intl High Div Fund | - | 37.88 | 37.68 - 38.11 | 37.70 | -0.18 | 0.48% | 30,900 | | DTIL | Precision Biosciences Inc | - | 12.10 | 11.41 - 13.83 | 11.96 | -0.14 | 1.16% | 1,603,200 | | DTJ | Dte Energy Company 2016 Series | - | 25.58 | 25.55 - 25.71 | 25.55 | -0.03 | 0.12% | 11,800 | | DTN | Wisdomtree U.S. Div Ex-Financials Fund | - | 86.12 | 86.12 - 87.62 | 86.641 | +0.521 | 0.60% | 20,300 | | DTP | Dte Energy CO Units | - | 47.29 | 46.60 - 47.62 | 46.77 | -0.52 | 1.10% | 286,300 | | DTSS | Datasea Inc | - | 3.36 | 3.35 - 4.04 | 3.56 | +0.20 | 5.95% | 413,500 | | DTW | Dte Energy Company 2017 Series E 5.25% Jr | - | 26.10 | 26.05 - 26.21 | 26.05 | -0.05 | 0.19% | 74,700 | | DTY | Dignity Plc | - | 26.28 | 26.10 - 26.63 | 26.12 | -0.16 | 0.61% | 12,900 | | DUAL | North Shore Dual Share Class ETF | - | 25.498 | 0.00 - 0.00 | 25.498 | 0.00 | 0.00% | 0 | | DUC | Duff & Phelps Utility & Corporate Trust | - | 9.90 | 9.89 - 10.30 | 10.25 | +0.35 | 3.54% | 103,700 | | DUDE | Merlyn.Ai Sectorsurfer Momentum ETF | - | 27.91 | 27.34 - 28.07 | 27.47 | -0.44 | 1.58% | 129,800 | | DUG | Ultrashort Oil & Gas Proshares | - | 25.09 | 23.67 - 25.62 | 24.98 | -0.11 | 0.44% | 322,300 | | DUK | Duke Energy Corp | - | 92.35 | 91.33 - 94.16 | 91.71 | -0.64 | 0.69% | 3,002,400 | | DUK-A | Duke Energy Corp [Duk/Pa] | - | 28.07 | 27.74 - 28.07 | 27.74 | -0.33 | 1.18% | 60,600 | | DUKB | Duke Energy Corp 5.625% | - | 27.52 | 27.23 - 27.70 | 27.23 | -0.29 | 1.05% | 54,700 | | DUKH | Duke Energy Corp 5.125% | - | 26.05 | 25.62 - 26.05 | 25.67 | -0.38 | 1.46% | 40,200 | | DUNEU | Dune Acquisition Corp | - | 10.25 | 10.25 - 10.39 | 10.29 | +0.04 | 0.39% | 213,400 | | DUO | Fangdd Network Group Ltd ADR | - | 8.49 | 7.90 - 9.00 | 8.02 | -0.47 | 5.54% | 188,100 | | DUOT | Duos Technologies Group Inc | - | 5.14 | 4.95 - 5.21 | 4.97 | -0.17 | 3.31% | 92,400 | | DURA | Vaneck Vectors Morningstar Durable Dividend ETF | - | 28.452 | 28.225 - 28.557 | 28.225 | -0.227 | 0.80% | 8,200 | | DUSA | Davis Select USA ETF | - | 29.83 | 29.393 - 29.96 | 29.393 | -0.437 | 1.46% | 6,100 | | DUSL | Industrials Bull 3X Direxion | - | 26.35 | 25.11 - 26.77 | 25.81 | -0.54 | 2.05% | 183,900 | | DUST | Gold Miners Bear 2X Direxion | - | 20.80 | 20.78 - 21.98 | 21.77 | +0.97 | 4.66% | 4,665,200 | | DVA | Davita Healthcare Partners Inc | - | 117.76 | 116.90 - 118.96 | 117.85 | +0.09 | 0.08% | 616,300 | | DVAX | Dynavax Technologies | - | 6.01 | 5.88 - 6.73 | 6.14 | +0.13 | 2.16% | 5,269,900 | | DVD | Dover Downs Entertainment | - | 2.50 | 2.32 - 2.66 | 2.32 | -0.18 | 7.20% | 202,200 | | DVLU | First Trust Momentum & Value ETF | - | 18.745 | 18.655 - 19.19 | 18.663 | -0.082 | 0.44% | 200 | | DVN | Devon Energy Corp | - | 16.46 | 16.10 - 17.57 | 17.21 | +0.75 | 4.56% | 15,504,000 | | DVOL | First Trust Momentum & Low Volatility ETF | - | 24.36 | 23.77 - 24.73 | 23.859 | -0.501 | 2.06% | 28,200 | | DVY | Select Dividend Ishares ETF | - | 98.90 | 98.18 - 99.73 | 98.49 | -0.41 | 0.41% | 2,064,800 | | DVYA | Asia/Pacific Dividend Ishares ETF | - | 39.15 | 38.841 - 39.20 | 38.841 | -0.309 | 0.79% | 1,500 | | DVYE | Emrg Mkts Dividend Ishares ETF | - | 37.31 | 37.18 - 37.51 | 37.24 | -0.07 | 0.19% | 157,600 | | DWAS | DWA Smallcap Momentum Invesco ETF | - | 81.80 | 79.71 - 85.63 | 80.54 | -1.26 | 1.54% | 68,500 | | DWAT | Arrow DWA Tactic ETF | - | 12.72 | 12.72 - 12.787 | 12.787 | 0.00 | 0.00% | 3 | | DWAW | Advisorshares Fsm All Cap World ETF | - | 38.92 | 38.12 - 40.19 | 38.261 | -0.659 | 1.69% | 16,100 | | DWCR | Arrow DWA Country Rotation ETF | - | 32.58 | 32.667 - 33.23 | 32.667 | 0.00 | 0.00% | 0 | | DWEQ | Advisorshares Dorsey Wright Alpha EW ETF | - | 27.41 | 27.30 - 28.71 | 27.337 | -0.073 | 0.27% | 900 | | DWFI | DW Fixed Income Allocation ETF SPDR | - | 26.16 | 26.02 - 26.47 | 26.06 | -0.10 | 0.38% | 46,700 | | DWI.U | Delwinds Insurance Acquisition Corp [Dwin.U] | - | 10.44 | 10.25 - 10.45 | 10.38 | -0.06 | 0.57% | 280,600 | | DWLD | Davis Select World Opportunities ETF | - | 32.146 | 31.555 - 32.146 | 31.634 | -0.512 | 1.59% | 62,800 | | DWM | Wisdomtree Intl Equity Fund | - | 51.45 | 51.05 - 51.62 | 51.18 | -0.27 | 0.52% | 23,700 | | DWMC | Advisorshares D.W. Micro-Cap ETF | - | 32.90 | 32.06 - 34.08 | 32.09 | -0.81 | 2.46% | 2,000 | | DWMF | Wisdomtree Intl Multifactor Fund | - | 25.15 | 25.00 - 25.23 | 25.07 | -0.08 | 0.32% | 5,900 | | DWPP | First Trust Dorsey Wright People's Portfolio ETF | - | 28.715 | 28.371 - 29.13 | 28.371 | -0.344 | 1.20% | 400 | | DWSH | Advisorshares D.W. Short ETF | - | 10.42 | 10.19 - 10.52 | 10.34 | -0.08 | 0.77% | 231,900 | | DWSN | Dawson Geophscl | - | 2.65 | 2.57 - 2.75 | 2.60 | -0.05 | 1.89% | 20,300 | | DWUS | Advisorshares Dorsey Wright Fsm US Core ETF | - | 35.02 | 34.76 - 36.20 | 34.76 | -0.26 | 0.74% | 1,000 | | DWX | S&P Dividend Intl SPDR | - | 36.88 | 36.625 - 36.95 | 36.68 | -0.20 | 0.54% | 58,100 | | DX | Dynex Capital | - | 18.45 | 18.17 - 18.68 | 18.45 | 0.00 | 0.00% | 422,800 | | DX-B | Dynex Cap Inc [Dx/Pb] | - | 25.12 | 25.12 - 25.13 | 25.12 | 0.00 | 0.00% | 29,300 | | DX-C | Dynex Capital Inc | - | 24.94 | 24.32 - 24.95 | 24.79 | -0.15 | 0.60% | 24,600 | | DXC | Dxc Technology Company | - | 28.62 | 28.20 - 29.21 | 28.47 | -0.15 | 0.52% | 2,840,900 | | DXCM | Dexcom | - | 356.82 | 349.00 - 377.84 | 349.64 | -7.18 | 2.01% | 1,035,800 | | DXD | Ultrashort Dow 30 Proshares | - | 12.39 | 12.38 - 12.73 | 12.62 | +0.23 | 1.86% | 2,869,700 | | DXF | Dunxin Financial Holdings Ltd | - | 1.48 | 1.25 - 1.48 | 1.26 | -0.22 | 14.86% | 228,300 | | DXGE | Wisdomtree Germany Hedged Eqty Fund | - | 31.56 | 31.45 - 32.144 | 31.516 | -0.044 | 0.14% | 1,600 | | DXJ | Wisdomtree Japan Hedged Equity Fund | - | 56.25 | 55.78 - 56.34 | 55.81 | -0.44 | 0.78% | 625,100 | | DXJS | Wisdomtree Japan Smallcap Eqty Hedged Fund | - | 40.54 | 40.186 - 40.54 | 40.186 | -0.354 | 0.87% | 300 | | DXPE | Dxp Enterprise | - | 24.42 | 24.02 - 26.85 | 24.54 | +0.12 | 0.49% | 129,800 | | DXR | Daxor Corp | - | 13.455 | 13.047 - 13.89 | 13.11 | -0.345 | 2.56% | 2,500 | | DXYN | The Dixie Group | - | 3.73 | 3.66 - 3.80 | 3.71 | -0.02 | 0.54% | 165,000 | | DY | Dycom Industries | - | 88.07 | 82.31 - 89.94 | 83.57 | -4.50 | 5.11% | 431,400 | | DYAI | Dyadic International | - | 5.50 | 5.25 - 5.73 | 5.49 | -0.01 | 0.18% | 140,700 | | DYFN | Angel Oak Dynamic Financial Strategies | - | 18.48 | 18.35 - 18.58 | 18.36 | -0.12 | 0.65% | 15,200 | | DYHG | Dynamic Hedge ETF Direxion | - | 51.90 | 51.488 - 52.07 | 51.488 | -0.412 | 0.79% | 500 | | DYN | Dyne Therapeutics Inc | - | 18.75 | 17.50 - 20.52 | 18.40 | -0.35 | 1.87% | 775,100 | | DYNF | Blackrock U.S. Equity Factor Rotation ETF | - | 32.25 | 31.68 - 32.25 | 31.752 | -0.498 | 1.54% | 2,200 | | DYNT | Dynatronics Cp | - | 1.24 | 1.18 - 1.40 | 1.18 | -0.06 | 4.84% | 299,500 | | DZSI | Dasan Zhone Solutions Inc | - | 14.40 | 14.01 - 16.16 | 14.13 | -0.27 | 1.87% | 1,585,400 | | DZZ | DB Gold -2X ETN Powershares | - | 2.81 | 2.74 - 2.82 | 2.77 | -0.04 | 1.42% | 3,300 |
| APPS Individual or Group chat with anyone on I3investor  ActiveGainersLosers | Top 10 Active Counters | | Name | Last | Change | | NAKD | 1.38 | +0.988 | | AMC | 19.90 | -0.44 | | NOK | 6.55 | +1.56 | | SNDL | 0.60 | +0.10 | | CTRM | 0.532 | +0.182 | | BB | 25.10 | +4.85 | | EXPR | 9.55 | +1.62 | | GNUS | 3.06 | +1.43 | | UVXY | 13.87 | +2.47 | | AAL | 16.56 | +1.14 | | Top 10 Gainers | | Name | Last | Change | | FIZZ | 181.51 | +44.21 | | NVR | 4,535.00 | +42.49 | | WRLD | 164.61 | +42.21 | | KOSS | 58.00 | +40.48 | | APPN | 235.24 | +32.51 | | IRBT | 161.16 | +32.16 | | PRLB | 251.49 | +31.16 | | DHR-A | 1,530.55 | +30.41 | | UI | 302.49 | +29.37 | | MKTX | 534.43 | +28.76 | | Top 10 Losers | | Name | Last | Change | | BRK.A | 343,449.969 | -2,695.00 | | AMZN | 3,232.58 | -108.91 | | CABO | 1,914.07 | -77.83 | | MELI | 1,718.70 | -71.33 | | SAM | 912.81 | -66.39 | | GOOGL | 1,818.94 | -59.54 | | GOOG | 1,830.79 | -58.08 | | SHOP | 1,092.08 | -57.84 | | SOXL | 497.16 | -55.84 | | AZO | 1,137.21 | -47.54 | |
2563