Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
DADADada Nexus Ltd ADR23.3420.8421.64915,400-1.506.48 
DAIOData I O Cp6.5406.3006.43010,5000.0300.47 
DAKTDaktronics Inc5.6905.5365.65081,6000.0701.25 
DALIFT Dorseywright Dali 1 ETF26.4426.3726.374000.040.17 
DALNDallasnews Corp7.1906.9107.19018,600-0.0100.14 
DALSDa32 Life Science Tech Acquisition Corp9.8509.8309.8409,4000.0600.61 
DAPPVaneck Digital Transformation ETF29.6128.6329.0033,3000.030.10 
DAREDare Bioscience Inc1.5001.4201.4201,651,000-0.0201.39 
DATSDatchat Inc9.0008.1708.3005,351,400-0.7708.49 
DATSWDatchat Inc Series A WT4.7504.3704.50836,100-0.4328.74 
DAWNDay One Biopharmaceuticals Inc25.4924.3524.59113,5000.261.07 
DAXGlobal X DAX Germany ETF33.2033.0433.082,1000.230.70 
DBDRRoman Dbdr Tech Acquisition Corp Cl A10.3010.1010.212,628,5000.020.20 
DBDRURoman Dbdr Tech Acquisition Corp11.3611.3011.3617,6000.312.83 
DBDRWRoman Dbdr Tech Acquisition Corp WT2.5001.6901.760208,200-0.0804.35 
DBGIDigital Brands Group Inc3.3502.8803.2802,534,1000.2708.97 
DBGIWDigital Brands Group Inc WT1.2500.8181.10036,5000.19020.88 
DBTXDecibel Therapeutics Inc7.6907.3607.67031,3000.3304.50 
DBVTDbv Technologies ADR5.1404.9805.050140,600-0.0801.56 
DBXDropbox Inc31.2830.3930.441,818,400-0.491.58 
DCBODocebo Inc83.2179.9980.4042,800-1.631.99 
DCOMDime Community Bancshares Inc35.3434.8134.8997,600-0.441.25 
DCOMPDime Community Bancshares26.1025.8526.053,1000.200.77 
DCPHDeciphera Pharmaceuticals Inc34.7533.6333.89263,200-0.120.35 
DCRCDecarbonization Plus Acquisition III Cl10.8110.5810.731,844,8000.302.88 
DCRCUDecarbonization Plus Acquisition III12.1511.5611.7022,0000.201.74 
DCRCWDecarbonization Plus Acquisition III WT3.3903.1503.210154,5000.36012.63 
DCRDDecarbonization Acquisition Corporation9.9309.8809.890209,500-0.0300.30 
DCRDUDecarbonization Plus Acquisition10.3010.2910.2958,1000.030.32 
DCRDWDecarbonization Plus Acquisition0.90000.79500.8300196,0000.03003.75 
DCRNDecarbonization Plus Acquisition II9.9909.9309.9801,248,2000.0500.50 
DCRNUDecarbonization Plus Acquisition II10.4910.3910.495,6000.151.45 
DCRNWDecarbonization Plus Acquisition II1.4501.3301.410121,6000.0806.02 
DCTDuck Creek Technologies Inc32.2231.3631.37625,200-0.290.92 
DCTHDelcath Systems Inc10.499.9610.4421,3000.272.65 
DDIDoubledown Interactive Co. ADR17.5017.1017.326,0000.221.29 
DDIVFT High Income ETF33.5733.4433.466,3000.050.16 
DDMXDd3 Acquisition Corp II Cl A9.9809.9509.9709,300-0.0100.10 
DDMXUDd3 Acquisition Corp II10.6010.5910.593,3000.121.15 
DDMXWDd3 Acquisition Corp II WT1.4901.3751.38713,1000.0070.48 
DDOGDatadog Inc Cl A165.3159.4163.91,937,0002.31.42 
DEMZDemz Political Contributions ETF29.2429.0029.034,500-0.060.19 
DENNDennys Corp15.7815.1715.23459,200-0.171.10 
DFFNDiffusion Pharmaceuticals Inc0.46680.44100.45481,297,5000.01232.78 
DFHDream Finders Homes Inc Cl A16.7516.0816.32130,500-0.090.55 
DFPHDfp Healthcare Acquisitions Corp Cl A10.0009.9809.99893,2000.0180.18 
DFPHUDfp Healthcare Acquisitions Corp10.7010.3610.70600-0.020.19 
DFPHWDfp Healthcare Acquisitions Corp WT1.7551.7401.7503,1000.20012.90 
DGICADonegal Group Cl A15.1014.8714.9442,4000.100.67 
DGICBDonegal Group Cl B14.8114.8114.812000.574.00 
DGIIDigi Intl Inc21.6220.9721.03129,400-0.261.22 
DGLYDigital Ally Inc1.2801.1601.20014,352,6000.0201.69 
DGNSDragoneer Growth Opportunities Corp II10.0009.97510.000755,2000.0200.20 
DGNUDragoneer Growth Opportunities Corp III9.8809.8509.880676,4000.0100.10 
DGREWisdomtree EM Quality Divd Growth Fund28.6028.3828.423,9000.010.04 
DGRSWisdomtree US Smallcap Quality Dvid Fund46.6046.0946.096,000-0.330.71 
DGRWWisdomtree U.S. Quality Dividend Growth62.3262.0662.16179,5000.150.24 
DHDefinitive Healthcare Corp Cl A39.5037.7838.00116,200-1.433.63 
DHBCDhb Capital Corp Cl A9.7509.7509.750200-0.0300.31 
DHBCUDhb Capital Corp9.9559.9559.9555,500-0.0150.15 
DHBCWDhb Capital Corp WT0.66500.65150.66501,0000.02503.91 
DHCDiversified Healthcare Trust3.7903.7303.730640,200-0.0100.27 
DHCADhc Acquisition Corp Cl A9.7709.7559.7702,5000.0000.00 
DHCAUDhc Acquisition Corp9.9759.9509.9752,5000.0250.25 
DHCAWDhc Acquisition Corp WT0.88970.70010.750031,7000.04005.63 
DHCNIDiversified Healthcare Trust24.2824.1324.268,900-0.010.04 
DHCNLDiversified Healthcare Trust25.3825.0625.0823,300-0.120.49 
DHHCDiamondhead Holdings Corp Cl A9.7709.7409.7705,9000.0200.21 
DHHCUDiamondhead Holdings Corp9.9309.8709.9308,7000.0400.40 
DHHCWDiamondhead Holdings Corp WT0.69100.63000.640210,8000.02023.26 
DHILDiamond Hill Inv196.7190.9191.59,400-4.52.27 
DIBS1stdibs.com Inc18.4816.7517.67444,200-0.060.34 
DICEDice Therapeutics Inc32.3330.1831.50109,900-0.120.38 
DILADila Capital Acquisition Corp Cl A9.7809.7359.7804,500-0.0200.20 
DILAUDila Capital Acquisition Corp10.3110.2610.312,0000.010.10 
DILAWDila Capital Acquisition Corp WT0.68980.66000.66002,6000.01201.85 
DIODDiodes Inc95.0193.3793.89104,200-0.200.21 
DISADisruptive Acquisition Corp I Cl A9.7609.7509.7607,6000.0400.41 
DISAUDisruptive Acquisition Corp I9.9609.9509.960156,800-0.0100.10 
DISAWDisruptive Acquisition Corp I WT0.71000.65000.700037,2000.085013.82 
DISCADiscovery Comm A25.5424.5424.645,858,100-0.652.57 
DISCBDiscovery Comm B43.7543.0043.002,600-0.902.05 
DISCKDiscovery Comm Inc24.5823.7223.753,046,800-0.652.66 
DISHDish Network Corp43.9043.0043.032,038,000-0.561.28 
DJCODaily Journal Cp352.0346.3346.31,500-2.20.64 
DKDCAData Knights Acquisition Corp Cl A10.1710.0610.10302,1000.050.50 
DKDCUData Knights Acquisition Corp10.4710.4210.461,3000.040.38 
DKDCWData Knights Acquisition Corp WT0.49660.48220.482235,400-0.00781.59 
DKNGDraftkings Inc50.4848.3948.7526,186,7001.934.12 
DLCADeep Lake Capital Acquisition Corp Cl A9.7809.7509.75013,9000.0000.00 
DLCAUDeep Lake Capital Acquisition Corp10.0210.0210.02500-0.010.10 
DLCAWDeep Lake Capital Acquisition Corp WT0.72000.65100.719924,3000.069910.75 
DLHCDlh Holdings Corp14.3413.1514.2252,6001.078.14 
DLODlocal Ltd Cl A51.0048.5050.502,524,0001.673.42 
DLPNDolphin Entertainment Inc11.5011.0511.31143,6000.141.25 
DLTHDuluth Holdings Cl B14.9514.6614.6872,500-0.161.08 
DLTRDollar Tree Inc105.9103.8105.03,267,100-0.10.06 
DMACDiamedica Therapeutics Inc4.1304.0004.10076,6000.0902.24 
DMLPDorchester Minls20.6320.2220.29119,600-0.010.05 
DMRCDigimarc Corp49.9047.8548.03107,2000.090.19 
DMTKDermtech Inc30.5728.5028.65940,500-1.815.94 
DMXFIshares ESG Advanced MSCI EAFE ETF70.0069.4769.7622,2000.170.24 
DNAASocial Capital Suvretta Hldgs Corp9.9509.9209.940230,4000.0400.40 
DNABSocial Capital Suvretta Holdings Corp II9.9909.8959.93062,0000.0500.51 
DNACSocial Capital Suvretta Holdings Corp9.9209.8509.900153,7000.0500.51 
DNADSocial Capital Suvretta Holdings Corp IV9.9109.8609.89068,2000.0200.20 
DNAYCodex Dna Inc9.7209.0509.60033,1000.4605.03 
DNLIDenali Therapeutics Inc48.6346.9447.66405,5000.090.19 
DNUTKrispy Kreme Inc13.2912.9013.26479,2000.302.31 
DOCUDocusign Inc288.5279.2280.61,883,0002.70.98 
DOGZDogness Corp Cl A4.4753.7603.8901,575,900-0.58012.98 
DOMODomo Inc Cl B92.6089.0589.96225,300-2.212.40 
DOOOBrp Inc93.9986.2386.65184,900-7.467.93 
DORMDorman Products Inc101.899.6100.6110,0000.70.67 
DOXAmdocs Ltd Ord81.3380.1280.16485,400-0.110.14 
DOYUDouyu International Holdings Ltd ADR3.5103.3003.3501,851,800-0.1404.01 
DPRODraganfly Inc3.6103.4003.450146,800-0.1504.17 
DRAYMacondray Capital Acquisition Corp I9.7909.7909.790500-0.0300.31 
DRAYUMacondray Capital Acquisition Corp I9.9509.9509.9502,0000.0100.10 
DRAYWMacondray Capital Acquisition Corp I WT0.67970.60020.659782,9000.03996.44 
DRIODario Health Corp16.4115.4616.05102,1000.181.13 
DRIVGlobal X Autonomous & Electric Vehicles29.8829.3629.47415,000-0.070.24 
DRMADermata Therapeutics Inc4.4654.2604.34044,200-0.1803.98 
DRMAWDermata Therapeutics Inc WT0.85060.80000.85062,800-0.04965.51 
DRNADicerna Pharmaceutic22.2321.4121.54427,7000.190.89 
DRRXDurect Corp1.1401.1101.130342,300-0.0201.74 
DRTTDirtt Environmental Solutions Ltd3.2003.0403.07082,400-0.0300.97 
DRVNDriven Brands Holdings Inc31.9830.8631.17777,300-0.471.49 
DSACDuddell Street Acquisition Corp Cl A9.8009.7809.8006,4000.0000.00 
DSACUDuddell Street Acquisition Corp10.2310.1810.2219,8000.030.26 
DSACWDuddell Street Acquisition Corp WT0.77000.73990.74994,6000.00480.64 
DSEYDiversey Holdings Ltd17.6117.2417.31189,9000.010.06 
DSGNDesign Therapeutics Inc15.2914.0515.0158,200-0.090.60 
DSGXDescartes Sys Group82.0980.7580.9072,300-0.620.76 
DSKEDaseke Inc9.9709.5209.590581,9000.0000.00 
DSKEWDaseke Inc0.23170.19990.2099395,3000.01005.00 
DSPViant Technology Inc12.6111.8311.94120,800-0.161.32 
DSPGD S P Group Inc21.9621.9021.93143,3000.060.27 
DSWLDeswell Inds Inc4.0143.9343.9903,300-0.0300.75 
DTEADavidstea Inc3.7603.6003.63063,100-0.0601.63 
DTILPrecision Biosciences Inc9.9009.5909.700260,3000.0500.52 
DTOCDigital Transformation Opportunities Cl9.7509.7509.7501000.0000.00 
DTOCUDigital Transformation Opportunities9.9309.8309.93011,0000.1001.02 
DTOCWDigital Transformation Opportunities0.74180.67200.74189,4000.05227.57 
DTRTUDtrt Health Acquisition Corp10.1810.1010.175,8000.010.10 
DTRTWDtrt Health Acquisition Corp. WT0.62000.53000.5880218,7000.03806.91 
DTSSDatasea Inc2.1101.9402.060419,8000.1507.85 
DTSTData Storage Corp4.8004.2404.280671,300-0.0801.83 
DTSTWData Storage Corp WT1.0900.9901.0205,5000.0303.04 
DUNEDune Acquisition Corp Cl A9.9109.8809.900331,7000.0100.10 
DUNEUDune Acquisition Corp10.3210.2910.292,6000.020.19 
DUNEWDune Acquisition Corp WT0.91000.83000.835052,900-0.05506.18 
DUOFangdd Network Group Ltd ADR1.3901.1801.1802,804,300-0.18013.24 
DUOLDuolingo Inc Cl A190.8183.3188.1100,0000.60.30 
DUOTDuos Technologies Group Inc6.1025.9105.9107,600-0.2303.75 
DVAXDynavax Technologies19.5518.6019.181,757,100-0.221.13 
DVLUFT Momentum & Value ETF25.3225.1025.113,400-0.160.61 
DVOLFT Momentum & Low Volatility ETF29.6629.5529.599,8000.030.12 
DVYSelect Dividend Ishares ETF120.5119.9119.9441,000-0.30.25 
DWACDigital World Acquisition Corp Cl A91.3555.5059.0740,572,100-24.7929.56 
DWACUDigital World Acquisition Corp Units105.5466.4670.38388,400-27.6528.21 
DWACWDigital World Acquisition Corp WT29.7020.2223.006,720,300-3.0011.54 
DWASDWA Smallcap Momentum Invesco ETF93.8892.8093.1037,400-0.390.42 
DWATArrow DWA Tactic ETF14.0213.9914.001,2000.060.45 
DWAWAdvisorshares Fsm All Cap World ETF38.1137.8837.883,300-0.120.31 
DWCRArrow DWA Country Rotation ETF36.7436.6536.652000.190.52 
DWEQAdvisorshares Dorsey Wright Alpha EW ETF28.7328.6228.623,8000.040.13 
DWMCAdvisorshares D.W. Micro-Cap ETF39.2639.2439.265000.050.12 
DWPPFT Dorsey Wright People's Portfolio ETF34.4134.3534.352000.090.25 
DWSHAdvisorshares D.W. Short ETF8.6108.5518.56123,9000.0310.36 
DWSNDawson Geophscl2.3302.3102.33091,1000.0050.22 
DWUSAdvisorshares Dorsey Wright Fsm US Core39.5739.3339.33600-0.030.06 
DXCMDexcom570.9561.2565.6422,800-2.70.48 
DXGEWisdomtree Germany Hedged Equity Fund35.9635.9035.969000.280.79 
DXJSWisdomtree Japan Hedged Smallcap Equity45.3045.1245.128000.040.10 
DXLGDestination XL Group6.6006.3456.440184,400-0.1602.42 
DXPEDxp Enterprise33.7632.7132.9252,600-0.290.87 
DXYNThe Dixie Group5.2504.7605.250126,7000.49010.29 
DYAIDyadic International4.5204.2704.330141,700-0.1403.13 
DYNDyne Therapeutics Inc14.2913.9113.96355,900-0.191.34 
DYNSDynamics Special Purpose Corp Cl A10.149.9910.08133,6000.101.00 
DYNTDynatronics Cp1.4801.4201.440126,800-0.0402.70 
DZSIDasan Zhone Solutions Inc11.4711.0111.0672,300-0.040.36 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.235.179.111
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP15,23690.06
DJI35,757160.04
SP5004,57580.18
DAX15,7571581.01
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,77220.10
BDI1,200494.26
HSI26,038-940.36