Code | Name | High | Low | Close | Volume | Change | |
DALT | Anfield Capital Diversified Alternatives | 9.000 | 8.858 | 8.980 | 17,700 | 0.080 |  | 0.90 | 8 |
DAPR | FT U.S. Equity Deep Buffer ETF April | 29.86 | 29.74 | 29.81 | 62,700 | 0.02 |  | 0.08 | 5 |
DAT | DAT | 24.32 | 24.29 | 24.29 | 100 | 0.47 |  | 1.89 | 5 |
DAUG | FT CBOE Vest U.S. Equity Deep Buffer ETF | 32.51 | 32.46 | 32.48 | 11,500 | 0.01 |  | 0.02 | 5 |
DBA | PowerShares DB Multi-Sector Commodity | 19.59 | 19.38 | 19.56 | 834,200 | 0.26 |  | 1.35 | 5 |
DBAW | DB X-Trackers MSCI All World Ex | 30.00 | 29.90 | 29.97 | 3,500 | 0.04 |  | 0.12 | 7 |
DBB | PowerShares DB Multi-Sector Commodity | 18.49 | 18.32 | 18.37 | 92,600 | 0.07 |  | 0.38 | 5 |
DBC | PowerShares DB Commodity Index Tracking | 25.37 | 25.04 | 25.34 | 5,301,200 | 0.15 |  | 0.60 | 7 |
DBE | PowerShares DB Multi-Sector Commodity | 25.18 | 24.80 | 25.14 | 34,100 | 0.25 |  | 0.98 | 7 |
DBEH | Im Dbi Hedge Strategy ETF | 26.68 | 26.47 | 26.54 | 3,100 | 0.10 |  | 0.37 | 5 |
DBEU | DBEU | 32.62 | 32.47 | 32.61 | 87,100 | 0.46 |  | 1.43 | 7 |
DBEZ | Deutsche X-Trackers MSCI EMU He | 33.82 | 33.77 | 33.77 | 200 | 0.42 |  | 1.26 | 7 |
DBJA | Innovator Double Stacker 9 Buffer ETF | 25.33 | 25.20 | 25.33 | 200 | 0.03 |  | 0.11 | 5 |
DBLV | DBLV | 87.84 | 87.84 | 87.84 | 100 | 0.33 |  | 0.37 | 5 |
DBMF | DBMF | 31.78 | 31.51 | 31.67 | 192,200 | 0.32 |  | 1.00 | 5 |
DBND | Doubleline Opportunistic Bond ETF | 48.48 | 48.46 | 48.46 | 100 | 0.32 |  | 0.66 | 5 |
DBO | PowerShares DB Multi-Sector Commodity | 17.41 | 16.96 | 16.98 | 637,900 | 0.14 |  | 0.82 | 8 |
DBOC | Innovator Double Stacker 9 Buffer ETF | 27.89 | 27.83 | 27.89 | 100 | 0.15 |  | 0.53 | 5 |
DBP | PowerShares DB Multi-Sector Commodity | 44.54 | 44.11 | 44.17 | 2,900 | 0.07 |  | 0.15 | 6 |
DBS | PowerShares DB Multi-Sector Commodity | 25.77 | 25.21 | 25.21 | 6,700 | 0.40 |  | 1.57 | 6 |
DBV | PowerShares DB G10 Currency Harvest Fund | 26.31 | 26.08 | 26.08 | 6,400 | 0.18 |  | 0.67 | 6 |
DC | Dakota Gold Corp | 3.700 | 3.265 | 3.690 | 232,000 | 0.220 |  | 6.34 | 4 |
DDEC | FT CBOE Vest U.S. Equity Deep Buffer ETF | 30.41 | 30.27 | 30.41 | 31,400 | 0.10 |  | 0.33 | 5 |
DDLS | Wisdomtree Dynamic Currency Hed | 32.73 | 31.13 | 31.20 | 33,000 | 0.16 |  | 0.52 | 8 |
DDM | ProShares Trust | 61.14 | 60.38 | 60.98 | 302,400 | 0.21 |  | 0.34 | 7 |
DDWM | Wisdomtree Dynamic Currency Hed | 28.37 | 28.20 | 28.30 | 29,500 | 0.15 |  | 0.53 | 7 |
DECZ | Trueshares Structured Outcome Dec ETF | 27.21 | 27.12 | 27.21 | 300 | 0.11 |  | 0.39 | 5 |
DEED | First Trust Tcw Securitized Plus ETF | 23.16 | 23.04 | 23.07 | 25,300 | 0.23 |  | 1.01 | 5 |
DEEF | Deutsche X-Trackers FTSE Develo | 26.00 | 25.98 | 26.00 | 300 | 0.17 |  | 0.65 | 7 |
DEEP | Deep Value ETF | 31.85 | 31.64 | 31.81 | 3,600 | 0.01 |  | 0.02 | 5 |
DEF | Claymore Exchange-Traded Fund Trust | 65.84 | 65.58 | 65.84 | 2,500 | 0.16 |  | 0.24 | 7 |
DEHP | Dimensional ETF Trust Dimensional | 23.06 | 22.96 | 23.02 | 9,100 | 0.09 |  | 0.41 | 5 |
DEIF | Northern Lights Fund Trust IV Sterling | 23.50 | 23.50 | 23.50 | 0 | 0.14 |  | 0.62 | 5 |
DEM | WISDOM TREE TRUST $0.001 | 35.79 | 35.45 | 35.51 | 358,600 | 0.01 |  | 0.03 | 8 |
DES | WISDOMTREE SC DIV | 29.33 | 28.88 | 29.11 | 192,000 | 0.06 |  | 0.21 | 7 |
DEUS | Deutsche X-Trackers Russell 100 | 41.41 | 41.08 | 41.26 | 3,200 | 0.20 |  | 0.48 | 7 |
DEW | WISDOMTREE EU HI YLD | 45.72 | 45.37 | 45.48 | 7,800 | 0.10 |  | 0.21 | 7 |
DFAC | DFAC | 24.70 | 24.24 | 24.38 | 1,340,300 | 0.25 |  | 1.02 | 5 |
DFAE | Dimensional Emerging Core Equity Market | 22.92 | 22.65 | 22.75 | 404,600 | 0.20 |  | 0.87 | 5 |
DFAI | Dimensional International Core Equity | 24.73 | 24.34 | 24.45 | 1,042,100 | 0.06 |  | 0.24 | 5 |
DFAR | Dimensional US Real Estate ETF | 24.02 | 23.75 | 23.88 | 219,600 | 0.13 |  | 0.55 | 5 |
DFAS | DFAS | 51.34 | 50.29 | 50.62 | 237,200 | 0.44 |  | 0.86 | 5 |
DFAT | DFAT | 42.62 | 41.79 | 42.05 | 300,600 | 0.33 |  | 0.78 | 5 |
DFAU | Dimensional US Core Equity Market ETF | 27.77 | 27.56 | 27.71 | 519,307 | 0.07 |  | 0.25 | 5 |
DFAX | Dimensional World Ex U.S. Core Equity 2 | 21.66 | 21.54 | 21.64 | 1,068,008 | 0.18 |  | 0.84 | 5 |
DFCF | Dimensional Core Fixed Income ETF | 44.25 | 44.16 | 44.21 | 346,700 | 0.20 |  | 0.44 | 5 |
DFE | WISDOMTREE EU SC DIV | 56.67 | 56.31 | 56.39 | 8,270 | 0.82 |  | 1.48 | 7 |
DFEB | FT CBOE Vest U.S. Equity Deep Buffer ETF | 33.94 | 33.79 | 33.86 | 1,442 | 0.05 |  | 0.15 | 5 |
DFEM | Dimensional Emerging Markets Core Equity | 23.22 | 23.10 | 23.20 | 959,055 | 0.07 |  | 0.30 | 5 |
DFEN | Direxion Daily Aerospace Defense Bull 3X | 16.10 | 15.35 | 15.80 | 324,020 | 0.25 |  | 1.61 | 7 |
DFEV | Dimensional Emerging Markets Value ETF | 23.00 | 22.90 | 22.98 | 26,044 | 0.16 |  | 0.70 | 5 |
DFHY | Trimtabs Donoghue Forlines Tactical High | 21.80 | 21.73 | 21.76 | 1,959 | 0.00 |  | 0.02 | 5 |
DFIC | Dimensional Intl Core Equity 2 ETF | 21.97 | 21.83 | 21.95 | 693,981 | 0.19 |  | 0.87 | 5 |
DFIP | Dimensional Inflation-Protected | 44.93 | 44.75 | 44.84 | 124,600 | 0.06 |  | 0.13 | 5 |
DFIS | Dimensional Intl Small Cap ETF | 21.65 | 21.36 | 21.41 | 138,800 | 0.07 |  | 0.33 | 5 |
DFIV | Dimensional International Value ETF | 28.94 | 28.74 | 28.91 | 640,500 | 0.38 |  | 1.33 | 5 |
DFJ | WISDOMTREE JAP SC | 61.15 | 60.93 | 61.09 | 1,600 | 0.09 |  | 0.15 | 7 |
DFND | Reality Shares Divcon Dividend | 34.39 | 33.38 | 34.39 | 2,100 | 0.90 |  | 2.67 | 6 |
DFNL | Davis Select Financial ETF | 27.11 | 26.89 | 26.97 | 12,400 | 0.31 |  | 1.15 | 5 |
DFNM | Dimensional National Municipal Bond ETF | 48.58 | 48.54 | 48.56 | 39,600 | 0.03 |  | 0.05 | 5 |
DFNV | Trimtabs Donoghue Forlines Risk Managed | 23.18 | 22.96 | 23.12 | 5,400 | 0.06 |  | 0.27 | 5 |
DFRA | Donoghue Forlines Yield Enhanced Real | 24.88 | 24.79 | 24.88 | 1,000 | 0.42 |  | 1.71 | 5 |
DFSD | Dimensional Short-Duration Fixed Income | 47.15 | 47.08 | 47.10 | 180,600 | 0.09 |  | 0.19 | 5 |
DFSV | Dimensional US Small Cap Value ETF | 23.91 | 23.56 | 23.83 | 193,800 | 0.27 |  | 1.15 | 5 |
DFUS | DFUS | 42.87 | 42.54 | 42.77 | 276,000 | 0.05 |  | 0.12 | 5 |
DFUV | Dimensional US Marketwide Value ETF | 32.76 | 32.42 | 32.70 | 296,500 | 0.32 |  | 0.99 | 5 |
DGIN | Vaneck ETF Trust Vaneck Digital India | 29.13 | 29.12 | 29.12 | 400 | 0.12 |  | 0.40 | 5 |
DGL | PowerShares DB Multi-Sector Commodity | 48.63 | 48.46 | 48.57 | 2,800 | 0.13 |  | 0.26 | 7 |
DGP | DB GOLD DBL LG ETN | 33.86 | 33.75 | 33.82 | 7,200 | 0.20 |  | 0.58 | 7 |
DGRO | Dividend Growth Ishares | 49.52 | 49.15 | 49.40 | 1,951,600 | 0.15 |  | 0.30 | 8 |
DGS | WISDOMTREE EM MKTS | 44.20 | 44.03 | 44.17 | 281,700 | 0.33 |  | 0.75 | 8 |
DGT | streetTRACKS Dow Jones Global Titans | 97.62 | 97.42 | 97.62 | 400 | 0.92 |  | 0.95 | 7 |
DGZ | DB GOLD SHORT ETN | 10.67 | 10.65 | 10.65 | 200 | 0.05 |  | 0.47 | 4 |
DHS | WISDOMTREE H-Y EQ TR | 82.76 | 81.97 | 82.70 | 35,500 | 0.74 |  | 0.90 | 7 |
DHY | Credit Suisse High Yield Bond Fund | 1.930 | 1.900 | 1.920 | 262,300 | 0.000 |  | 0.00 | 5 |
DIA | DIAMONDS Trust Series I | 320.39 | 318.25 | 319.96 | 3,962,300 | 0.90 |  | 0.28 | 8 |
DIAL | DIAL | 18.27 | 18.22 | 18.25 | 262,100 | 0.01 |  | 0.03 | 6 |
DIG | ProShares Trust | 31.56 | 29.49 | 31.55 | 158,300 | 2.23 |  | 7.61 | 8 |
DIHP | Dimensional Intl High Profitability ETF | 22.01 | 21.88 | 21.99 | 164,400 | 0.18 |  | 0.83 | 5 |
DIM | WISDOMTREE INTL MC | 55.83 | 55.57 | 55.71 | 6,500 | 0.42 |  | 0.76 | 7 |
DINT | Davis Select International ETF | 16.88 | 16.75 | 16.82 | 8,500 | 0.18 |  | 1.05 | 5 |
DISV | Dimensional Intl Small Cap Value ETF | 21.55 | 21.38 | 21.47 | 189,200 | 0.17 |  | 0.80 | 5 |
DIT | AMCON Distributing Company | 195.83 | 175.80 | 195.83 | 4,200 | 1.50 |  | 0.76 | 5 |
DIVB | Ishares U.S. Dividend and Buyback ETF | 37.79 | 37.52 | 37.70 | 301,700 | 0.09 |  | 0.24 | 8 |
DIVO | DIVO | 34.56 | 34.35 | 34.55 | 223,600 | 0.18 |  | 0.52 | 8 |
DIVZ | DIVZ | 28.42 | 28.35 | 28.42 | 1,400 | 0.41 |  | 1.46 | 5 |
DJAN | FT CBOE Vest U.S. Equity Deep Buffer ETF | 30.76 | 30.71 | 30.73 | 2,800 | 0.06 |  | 0.20 | 5 |
DJCB | Etracs Commodity Index TR ETN | 22.65 | 22.65 | 22.65 | 100 | 0.32 |  | 1.41 | 5 |
DJD | Guggenheim DOW Jones Industrial | 42.40 | 42.14 | 42.36 | 529,500 | 0.19 |  | 0.45 | 8 |
DJIA | GX Funds Gx Dow 30 Covered Call ETF | 23.20 | 23.04 | 23.06 | 29,100 | 0.01 |  | 0.04 | 5 |
DJP | Morgan Stanley Dean Witter & Co. | 35.05 | 34.50 | 35.03 | 79,800 | 0.71 |  | 2.07 | 7 |
DJUL | FT U.S. Equity Deep Buffer ETF July | 31.08 | 30.94 | 31.08 | 101,100 | 0.08 |  | 0.26 | 5 |
DJUN | FT CBOE Vest U.S. Equity Deep Buffer ETF | 32.36 | 32.23 | 32.30 | 21,100 | 0.03 |  | 0.09 | 5 |
DLA | Delta Apparel Inc. | 23.47 | 22.99 | 23.17 | 15,100 | 0.07 |  | 0.30 | 4 |
DLN | WISDOMTREE LC DVDND | 60.57 | 60.17 | 60.50 | 166,300 | 0.23 |  | 0.38 | 8 |
DLS | Del Laboratories, Inc. | 60.23 | 59.91 | 60.20 | 50,300 | 0.58 |  | 0.97 | 7 |
DMAR | FT U.S. Equity Deep Buffer ETF March | 30.36 | 30.28 | 30.36 | 15,400 | 0.01 |  | 0.05 | 5 |
DMAY | FT CBOE Vest U.S. Equity Deep Buffer ETF | 31.55 | 31.42 | 31.50 | 10,100 | 0.00 |  | 0.01 | 5 |
DMCY | Democracy International Fund | 21.61 | 21.61 | 21.61 | 100 | 0.18 |  | 0.83 | 5 |
DMDV | Aam S&P Dev Markets High Divd Value ETF | 20.85 | 20.53 | 20.77 | 700 | 0.15 |  | 0.72 | 5 |
DMF | Dreyfus Municipal Income Inc. | 6.944 | 6.900 | 6.910 | 26,400 | 0.060 |  | 0.86 | 4 |
DNL | WisdomTree Japan High-Yielding Equity | 32.43 | 32.16 | 32.36 | 26,900 | 0.40 |  | 1.25 | 8 |
DNN | Intl Uranium Corp | 1.120 | 1.034 | 1.120 | 3,386,800 | 0.070 |  | 6.67 | 6 |
DNOV | FT CBOE Vest U.S. Equity Deep Buffer ETF | 32.81 | 32.70 | 32.79 | 8,500 | 0.00 |  | 0.00 | 5 |
DOCT | FT U.S. Equity Deep Buffer ETF October | 30.69 | 30.66 | 30.68 | 3,000 | 0.02 |  | 0.08 | 5 |
DOG | ProShares Trust | 35.01 | 34.78 | 34.81 | 439,500 | 0.11 |  | 0.32 | 4 |
DOL | WISDOMTREE INTL LC | 42.27 | 42.04 | 42.27 | 192,100 | 0.55 |  | 1.32 | 8 |
DON | WISDOMTREE MC DIV | 40.88 | 40.33 | 40.78 | 130,100 | 0.30 |  | 0.74 | 7 |
DOZR | DOZR | 25.36 | 25.22 | 25.34 | 16,100 | 0.74 |  | 3.00 | 5 |
DPSI | Decisionpoint Systems Inc | 4.680 | 4.300 | 4.310 | 7,300 | 0.160 |  | 3.58 | 4 |
DPST | Direxion Daily Regional Banks B | 29.49 | 28.08 | 29.23 | 420,200 | 1.39 |  | 4.99 | 8 |
DRIP | Direxion Daily S&P Oil & Gas Ex | 22.87 | 20.44 | 20.48 | 3,027,500 | 2.56 |  | 11.11 | 5 |
DRN | DIREXION DAILY REAL | 16.18 | 15.64 | 15.91 | 125,900 | 0.05 |  | 0.32 | 5 |
DRSK | Aptus Defined Risk ETF | 26.81 | 26.69 | 26.80 | 29,500 | 0.06 |  | 0.22 | 5 |
DRV | Debt Resolve Inc | 45.69 | 44.18 | 44.98 | 159,600 | 0.03 |  | 0.07 | 7 |
DSCF | Discipline Fund ETF | 21.78 | 21.74 | 21.78 | 1,500 | 0.00 |  | 0.00 | 5 |
DSEP | FT CBOE Vest U.S. Equity Deep Buffer ETF | 30.62 | 30.52 | 30.56 | 4,700 | 0.03 |  | 0.10 | 5 |
DSI | iShares Trust | 75.06 | 74.43 | 74.87 | 385,000 | 0.09 |  | 0.12 | 8 |
DSJA | Innovator Double Stacker ETF January | 24.77 | 24.73 | 24.73 | 200 | 0.03 |  | 0.13 | 5 |
DSOC | Innovator Double Stacker ETF October | 28.35 | 28.32 | 28.32 | 100 | 0.03 |  | 0.09 | 5 |
DSTL | Distillate U.S. Fundamental Stability & | 41.01 | 40.73 | 40.92 | 64,100 | 0.04 |  | 0.10 | 5 |
DSTX | Distillate Intl Stability & Value ETF | 21.25 | 21.25 | 21.25 | 0 | 0.07 |  | 0.32 | 5 |
DTD | WISDOMTREE TTL DIV | 59.48 | 59.13 | 59.46 | 23,700 | 0.33 |  | 0.56 | 7 |
DTEC | Alps Disruptive Technologies ETF | 35.45 | 35.17 | 35.36 | 9,900 | 0.20 |  | 0.55 | 5 |
DTH | WISDOMTREE DIEFA HY | 34.30 | 34.14 | 34.28 | 51,200 | 0.47 |  | 1.38 | 7 |
DTOX | Amplify Cleaner Living ETF | 15.57 | 15.57 | 15.57 | 100 | 0.20 |  | 1.28 | 5 |
DUDE | Merlyn.Ai Sectorsurfer Momentum ETF | 23.77 | 23.73 | 23.76 | 364,500 | 0.01 |  | 0.03 | 5 |
DUG | ProShares Trust | 21.92 | 20.37 | 20.42 | 296,500 | 1.63 |  | 7.39 | 4 |
DUHP | Dimensional US High Profitability ETF | 23.71 | 23.54 | 23.67 | 262,700 | 0.03 |  | 0.13 | 5 |
DURA | Vaneck Vectors Morningstar Durable | 30.28 | 30.14 | 30.26 | 38,600 | 0.13 |  | 0.43 | 5 |
DUSA | Davis Select USA ETF | 28.41 | 28.30 | 28.41 | 8,300 | 0.20 |  | 0.72 | 5 |
DUSL | DUSL | 27.73 | 27.11 | 27.51 | 16,200 | 0.38 |  | 1.40 | 6 |
DUST | Direxion Daily Gold Miners Bear | 25.87 | 23.92 | 25.50 | 3,924,900 | 1.61 |  | 6.74 | 4 |
DWLD | Davis Select World Opportunities ETF | 24.73 | 24.52 | 24.65 | 23,900 | 0.20 |  | 0.83 | 5 |
DWM | WISDOMTREE DIEFA | 45.81 | 45.59 | 45.75 | 34,100 | 0.45 |  | 0.99 | 7 |
DWMF | Wisdomtree International Multifactor | 23.80 | 23.74 | 23.80 | 1,000 | 0.21 |  | 0.87 | 5 |
DWX | SPDR Index Fund | 34.35 | 34.10 | 34.25 | 187,000 | 0.29 |  | 0.85 | 8 |
DXD | ProShares Trust | 48.73 | 48.09 | 48.20 | 398,200 | 0.25 |  | 0.52 | 5 |
DXF | DXF | 0.4799 | 0.4557 | 0.4699 | 13,000 | 0.0085 |  | 1.78 | 4 |
DXJ | WISDOMTREE JAP TDIV | 64.86 | 64.54 | 64.79 | 484,900 | 0.55 |  | 0.86 | 7 |
DYLD | DYLD | 22.82 | 22.79 | 22.82 | 7,600 | 0.10 |  | 0.46 | 5 |
DYNF | Blackrock U.S. Equity Factor Rotation | 30.56 | 30.37 | 30.50 | 1,100 | 0.05 |  | 0.16 | 5 |
DZZ | DB GOLD DBL SH ETN | 3.010 | 2.960 | 2.990 | 16,300 | 0.010 |  | 0.32 | 4 |