Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
DADADada Nexus Limited ADR30.2328.3328.501,715,900-1.274.27 
DAIOData I O Cp6.9306.6906.71030,200-0.1301.90 
DAKTDaktronics Inc7.0106.6706.770256,300-0.1201.74 
DALIFirst Trust Dorseywright Dali 1 ETF24.8624.7324.7511,800-0.090.38 
DAPPVaneck Vectors Digital Transformation26.2525.2725.9040,4000.431.67 
DAREDare Bioscience Inc1.3501.2901.320661,9000.0100.76 
DAWNDay One Biopharmaceuticals Inc19.9319.0919.4636,2000.231.20 
DAXGlobal X DAX Germany ETF34.6034.4834.559,800-0.210.59 
DBDRRoman Dbdr Tech Acquisition Corp Cl A10.1110.0910.1112,4000.000.00 
DBDRURoman Dbdr Tech Acquisition Corp10.8510.8510.851000.000.00 
DBDRWRoman Dbdr Tech Acquisition Corp WT1.5101.4501.50013,700-0.0100.66 
DBGIDigital Brands Group Inc3.4403.2303.330523,200-0.0501.48 
DBGIWDigital Brands Group Inc WT0.70010.63000.650023,300-0.01972.94 
DBTXDecibel Therapeutics Inc9.3707.9608.270154,100-0.5306.02 
DBVTDbv Technologies Ads6.2906.0206.25091,7000.0200.32 
DBXDropbox Inc29.4828.7129.214,755,200-0.260.88 
DCBODocebo Inc55.0552.9053.9066,3000.721.35 
DCOMDime Community Bancshares Inc35.5633.9534.12130,800-1.183.34 
DCOMPDime Community Bancshares25.8625.7825.805,6000.000.00 
DCPHDeciphera Pharmaceuticals Inc37.1836.0036.84276,000-0.130.35 
DCRBDecarbonization Plus Acquisition Cl A10.6610.4010.55243,4000.020.19 
DCRBUDecarbonization Plus Acquisition11.9411.6411.642,9000.262.32 
DCRBWDecarbonization Plus Acquisition WT2.3402.0502.19018,2000.1205.80 
DCRCDecarbonization Plus Acquisition III Cl10.8910.6110.671,779,7000.080.76 
DCRCUDecarbonization Plus Acquisition III12.0611.4811.56114,9000.070.61 
DCRCWDecarbonization Plus Acquisition III WT2.8202.6702.770226,6000.1606.13 
DCRNDecarbonization Plus Acquisition II9.9009.8709.89056,3000.0000.00 
DCRNUDecarbonization Plus Acquisition II10.3510.3210.3319,100-0.010.10 
DCRNWDecarbonization Plus Acquisition II1.4201.3301.340144,800-0.0302.19 
DCTDuck Creek Technologies Inc41.0139.0740.70252,4001.223.09 
DCTHDelcath Systems Inc11.4010.4610.7361,300-0.554.88 
DDIVFirst Trust High Income ETF32.0630.9431.0116,900-1.103.43 
DDMXDd3 Acquisition Corp II Cl A9.9909.7709.96052,6000.1101.12 
DDMXUDd3 Acquisition Corp II10.4210.4110.423,800-0.080.76 
DDMXWDd3 Acquisition Corp II WT1.3001.2601.2701,9000.0000.00 
DDOGDatadog Inc Cl A102.697.1101.84,230,9003.43.43 
DEMZDemz Political Contributions ETF26.8926.7826.851,300-0.080.32 
DENNDennys Corp17.2416.5816.78324,300-0.352.04 
DFFNDiffusion Pharmaceuticals Inc0.77000.73000.7400580,8000.01421.96 
DFHDream Finders Homes Inc Cl A25.4223.8424.73505,5001.094.61 
DFHTDeerfield Healthcare Techn Acquisitions15.0514.8114.9273,000-0.030.20 
DFHTUDeerfield Healthcare Technology15.6515.5615.65600-0.352.19 
DFHTWDeerfield Healthcare Technology5.2605.0105.0306,000-0.96016.03 
DFPHDfp Healthcare Acquisitions Corp Cl A10.1010.0410.052,800-0.050.50 
DFPHUDfp Healthcare Acquisitions Corp10.1210.1210.121000.010.10 
DFPHWDfp Healthcare Acquisitions Corp WT1.3501.3501.3505000.0000.00 
DGICADonegal Group Cl A15.3415.0815.0941,300-0.201.31 
DGICBDonegal Group Cl B14.9814.8114.813000.715.04 
DGIIDigi Intl Inc20.3219.5619.57196,900-0.452.25 
DGLYDigital Ally Inc1.8501.7801.820990,7000.0000.00 
DGNSDragoneer Growth Opportunities Corp II10.2610.2010.2411,700-0.060.58 
DGNUDragoneer Growth Opportunities Corp III10.1010.0310.03378,200-0.030.29 
DGREWisdomtree EM Quality Divd Growth Fund30.3530.2730.322,8000.090.28 
DGRSWisdomtree US Smallcap Quality Dvid Fund47.0046.2646.509,000-1.092.30 
DGRWWisdomtree US Quality Divd Fund59.1758.6558.99214,900-0.150.25 
DHBCDhb Capital Corp Cl A9.7109.7109.7103000.0000.00 
DHBCUDhb Capital Corp9.9809.9509.9605,000-0.0400.40 
DHBCWDhb Capital Corp WT0.81380.73060.76488,8000.00480.63 
DHCDiversified Healthcare Trust4.1804.0254.1001,303,000-0.0501.20 
DHCADhc Acquisition Corp Cl A9.7109.7109.710100-0.0200.21 
DHCAUDhc Acquisition Corp9.9609.9609.960100-0.0500.50 
DHCAWDhc Acquisition Corp WT0.92020.90010.92021,4000.099612.14 
DHCNIDiversified Healthcare Trust23.5023.3423.4862,9000.180.77 
DHCNLDiversified Healthcare Trust25.1525.0025.1321,6000.060.24 
DHHCDiamondhead Holdings Corp Cl A9.7609.7309.7607,0000.0400.41 
DHHCUDiamondhead Holdings Corp9.9309.9309.930100-0.0600.60 
DHHCWDiamondhead Holdings Corp WT1.0100.9401.00910,2000.0191.90 
DHILDiamond Hill Inv178.0174.5174.56,200-2.21.23 
DIBS1stdibs.com Inc25.0722.7024.00175,8001.084.71 
DILAUDila Capital Acquisition Corp10.2409.9509.95043,0000.0000.00 
DIODDiodes Inc78.9077.2978.26268,0000.730.94 
DISADisruptive Acquisition Corporation I Cl9.6759.6609.66013,0000.0000.00 
DISAUDisruptive Acquisition Corp I9.9659.9409.9655000.0250.25 
DISAWDisruptive Acquisition Corp I WT1.4201.2501.2507000.42050.60 
DISCADiscovery Comm A30.4929.3429.417,723,200-1.053.45 
DISCBDiscovery Comm B68.0068.0068.00700-0.110.16 
DISCKDiscovery Comm Inc28.7227.6227.683,406,000-0.973.39 
DISHDish Network Corp41.8140.6941.162,318,300-0.070.17 
DJCODaily Journal Cp340.0340.0340.02,100-4.31.24 
DKDCUData Knights Acquisition Corp10.1610.1610.16190,900-0.020.20 
DKNGDraftkings Inc49.9448.0349.2013,263,2000.390.80 
DLCADeep Lake Capital Acquisition Corp Cl A9.6809.6809.6804000.0000.00 
DLCAUDeep Lake Capital Acquisition Corp10.0610.0410.062,2000.020.20 
DLCAWDeep Lake Capital Acquisition Corp WT0.73520.73440.73522,0000.02513.53 
DLHCDlh Holdings Corp12.1711.2411.5035,000-0.866.96 
DLODlocal Limited Cl A34.8832.8734.45982,8001.454.39 
DLPNDolphin Entertainment Inc9.2508.8108.870308,8000.0000.00 
DLTHDuluth Hld Cl B17.4816.0816.45176,900-0.864.97 
DLTRDollar Tree Inc101.8100.0100.73,748,2000.10.12 
DMACDiamedica Therapeutics Inc8.6607.9908.010125,100-0.0200.25 
DMLPDorchester Minls17.1715.8215.97196,700-1.227.10 
DMRCDigimarc Corp32.5430.3131.9559,3000.642.04 
DMTKDermtech Inc44.1940.8943.44680,6002.185.28 
DMXFIshares ESG Advanced MSCI EAFE ETF68.5668.1868.5310,400-0.490.71 
DNLIDenali Therapeutics Inc75.5772.8774.81638,7001.201.63 
DOCUDocusign Inc261.5249.0260.63,477,1007.52.98 
DOGZDogness Corp Cl A1.9001.8101.860233,600-0.0402.11 
DOMODomo Inc Cl B77.4774.0776.73504,0001.732.31 
DOOOBrp Inc77.5676.0777.1498,300-0.781.00 
DORMDorman Products Inc101.8697.5699.19123,100-2.722.67 
DOXAmdocs Ltd Ord79.8379.0179.24695,600-0.350.44 
DOYUDouyu International Holdings Ltd Ads8.1407.8707.8901,492,0000.0100.13 
DRIODario Health Corp22.7920.8921.93342,8000.703.30 
DRIVGlobal X Autonomous & Electric Vehicles27.9827.5027.77233,900-0.150.54 
DRNADicerna Pharmaceutic36.8735.3335.78484,7000.240.68 
DRRXDurect Corp1.7401.6801.680320,600-0.0402.33 
DRTTDirtt Environmental Solutions Ltd3.8903.5403.555100,000-0.1052.87 
DRVNDriven Brands Holdings Inc30.0629.0329.38481,500-0.401.34 
DSACDuddell Street Acquisition Corp Cl A9.7209.6909.7101,800-0.0100.10 
DSACUDuddell Street Acquisition Corp10.1310.1310.13200-0.100.98 
DSACWDuddell Street Acquisition Corp WT1.0501.0501.0501000.0403.96 
DSEYDiversey Holdings Ltd18.6017.5217.82983,300-0.643.47 
DSGNDesign Therapeutics Inc28.1124.1026.43404,500-1.194.31 
DSGXDescartes Sys Group67.4065.8066.3980,1000.140.21 
DSKEDaseke Inc7.3506.8806.930239,500-0.2203.08 
DSKEWDaseke Inc0.12640.10770.1184210,300-0.00110.92 
DSPViant Technology Inc30.1028.0328.78174,2000.572.02 
DSPGD S P Group Inc16.1415.6815.72139,100-0.271.69 
DSWLDeswell Inds Inc4.8904.7504.80059,3000.0000.00 
DTEADavidstea Inc5.2504.7105.070535,300-0.1502.87 
DTILPrecision Biosciences Inc10.8710.2410.67561,6000.080.76 
DTOCDigital Transformation Opportunities Cl9.8009.8009.8001000.0200.20 
DTOCUDigital Transformation Opportunities9.9509.9509.9503,5000.0240.24 
DTOCWDigital Transformation Opportunities0.88000.85500.85506,000-0.04505.00 
DTSSDatasea Inc2.6602.5402.54048,900-0.0803.05 
DTSTData Storage Corp5.7805.5005.61066,8000.0500.90 
DTSTWData Storage Corporation WT1.0901.0101.0701,3000.0100.94 
DUNEDune Acquisition Corp Cl A9.8009.7809.80018,1000.0200.20 
DUNEUDune Acquisition Corp10.1710.0310.034,000-0.090.89 
DUNEWDune Acquisition Corp WT0.77000.74690.760185,900-0.00831.08 
DUOFangdd Network Group Ltd ADR3.1002.9603.000110,100-0.0401.32 
DUOTDuos Technologies Group Inc10.459.7010.3729,0000.040.39 
DVAXDynavax Technologies9.1008.7709.0402,894,5000.1802.03 
DVLUFirst Trust Momentum & Value ETF23.9923.0423.2312,400-0.974.01 
DVOLFirst Trust Momentum & Low Volatility26.6226.3626.5620,300-0.110.42 
DVYSelect Dividend Ishares ETF119.8116.6116.92,020,100-2.72.27 
DWASDWA Smallcap Momentum Invesco ETF87.8485.0186.418,600-1.792.03 
DWATArrow DWA Tactic ETF13.5013.3413.353,9000.130.99 
DWAWAdvisorshares Fsm All Cap World ETF36.4136.2436.292,200-0.782.11 
DWCRArrow DWA Country Rotation ETF36.3836.3836.381,000-0.040.10 
DWEQAdvisorshares Dorsey Wright Alpha EW ETF27.1726.9927.112,200-0.903.21 
DWMCAdvisorshares D.W. Micro-Cap ETF37.6636.8736.995,000-0.762.02 
DWPPFirst Trust Dorsey Wright People's31.7331.6631.725000.421.33 
DWSHAdvisorshares D.W. Short ETF8.6528.5808.58017,700-0.0800.92 
DWSNDawson Geophscl2.7402.6202.70013,200-0.0200.74 
DWUSAdvisorshares Dorsey Wright Fsm US Core38.8236.3837.582,0001.022.78 
DXCMDexcom417.4400.1412.5756,1008.72.15 
DXGEWisdomtree Germany Hedged Eqty Fund36.7136.6936.713000.010.03 
DXJSWisdomtree Japan Smallcap Eqty Hedged44.2544.2444.25300-0.250.56 
DXPEDxp Enterprise33.2230.5430.75130,600-1.434.44 
DXYNThe Dixie Group2.6082.4302.51080,900-0.0501.95 
DYAIDyadic International3.4803.3203.440167,0000.0000.00 
DYNDyne Therapeutics Inc21.9321.0821.58154,8000.582.76 
DYNSDynamics Special Purpose Corp Cl A10.1119.9509.96016,3000.0200.20 
DYNTDynatronics Cp1.2601.2281.23042,0000.0000.00 
DZSIDasan Zhone Solutions Inc23.2821.8822.49236,600-0.602.60 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.236.214.224
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP14,1611220.87
DJI33,823-2100.62
SP5004,222-20.04
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78340.20
BDI1,200494.26
HSI30,063-2530.83