New Highs 32 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ Aeon Acquisition I AESPU 10.57 939 Alpha Arch Intl Qunt Val IVAL 37.41 7,490 BRC Group 5.25% Nts 2028 RILYZ 20.75 45,549 FT Enhanced Sht Maturity FTSM 60.91 203,250 FT Gl Tactical Commodity FTGC 31.06 116,074 FT Nasdaq Oil & Gas FTXN 41.01 7,817 Freenome FRNM 15.48 231,184 Gl X AgTech & Food KROP 38.99 7,040 Gl X S&P Cath Val xUS CEFA 43.28 3,147 GrShr YieldBOOST Finl FINY 25.69 3,101 Invsc Agric Cmd Strat K-1 PDBA 39.33 76,186 Invsc DW Engy Mntm PXI 65.20 500 iSh MSCI Japan Value EWJV 48.39 16,536 JPM Eq & Options TR JOYT 60.77 1,026 M Evo Global Acqn II MEVO 10.04 4,174 MiniMed Group MMED 22.07 1,463,421 OTG Acquisition I OTGA 10.24 408 Origin Investment I ORIQ 10.40 6,004 Plains All Amer Pipeline PAA 25.89 619,655 Plains GP Holdings PAGP 28.70 316,474 ProSh Equ Rising Rates EQRR 88.85 2,145 Pulse Biosciences PLSE 51.00 105,834 Pyxis Tankers PXS 6.25 584,399 Red Violet RDVT 75.66 58,257 RenovoRx RNXT 2.08 1,119,949 River City Bank RCBC 51.67 19,222 Royalty Pharma RPRX 62.58 524,559 SC II Acquisition Cl A SCII 10.14 106 SUMA Acquisition SUMA 9.97 508 Seneca Foods Cl A SENEA 203.81 44,017 Star Bulk Carriers SBLK 31.37 312,069 Tribeca Strat Acqn BID 10.02 2,514 New Lows 223 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ AB Core Plus Bond ETF CPLS 34.40 1,834 AIAI Holdings AIAI 3.40 111,522 AerSale ASLE 5.41 126,480 Aethlon Medical AEMD 1.81 187,121 Air Water Ventures WATR 1.74 110,538 AiRWA YYAI 0.7603 238,445 Alarum Technologies ADR ALAR 1.54 98,868 Alpha Modus Holdings Cl A AMOD 2.11 30,703 Angel Oak Income ETF CARY 20.56 69,640 Array Technologies ARRY 4.31 1,059,000 Aurora Innovation Wt AUROW 0.0708 181,866 BNY Mellon Mun Interm BKMI 25.77 9,367 Baosheng Media BAOS 0.3031 1,256,078 Beyond Air XAIR 3.60 165,561 BioXcel Therapeutics BTAI 0.1250 6,263,697 Bit Origin BTOG 2.43 56,285 Bluejay Diagnostics BJDX 0.8244 87,579 Bone Biologics BBLG 0.5503 13,075 Bragg Gaming Group BRAG 1.33 7,129 Bridger Aerospace BAER 1.07 175,888 CDT Equity CDT 1.53 54,388 C3is CISS 1.62 142,852 Cadrenal Therapeutics CVKD 1.42 554,414 CalciMedica CALC 2.05 29,682 Cellyan Biotechnology HKPD 0.3036 58,085,097 Cerenome CNSY 2.62 48,350 Cheetah Net Supply Chain CTNT 1.30 107,132 Cirrus Logic CRUS 106.26 129,054 Conexeu Sciences CNXU 6.03 149,260 Context Therapeutics CNTX 0.3617 585,967 Cyngn CYN 1.01 49,025 DLH Holdings DLHC 4.30 1,096 DarkIris DKI 3.22 2,734 Dave & Buster's PLAY 8.61 458,575 Deep Fission FISN 6.26 146,541 Defiance Tgt 2x Lg AVAV AVXX 4.54 139,575 Defiance Tgt 2x Lg OKLO OKLL 2.16 6,056,890 Digital Brands Group DBGI 4.50 219,834 Dimensional Intl Core Fix DFGX 51.78 35,623 Direct Digital DRCT 2.10 9,502 Dragonfly Energy DFLI 1.04 81,526 Dyadic International DYAI 0.5080 198,583 Eaton Vance Shrt Dur EVSD 50.57 71,724 EHang Holdings ADR EH 4.39 237,375 eHealth EHTH 1.08 155,469 Elicio Therapeutics ELTX 2.62 94,863 Elong Power Holding ELPW 3.36 43,789 Eos Energy Enterprises EOSE 3.04 5,047,408 EVgo Cl A EVGO 1.27 1,485,020 Evotec ADR EVO 1.85 10,613 F/m 10-Year IG Corp Bd ZTEN 49.13 513 Faraday Future FFAI 2.12 202,292 Fidelity Interm Mun Incm FIMU 19.67 421 Fidelity Short-Term Bd FSTB 19.91 259 Freight Technologies FRGT 1.32 17,400 FreightCar America RAIL 6.67 65,413 Fusemachines FUSE 0.6400 45,174 GMEX Robotics GMEX 0.8328 158,987 GBank Financial GBFH 19.25 24,666 Generation Incm Prop Wt GIPRW 0.0012 50,000 Genprex GNPX 3.46 27,728 Gogo GOGO 2.48 636,265 GrShr YieldBOOST AMD ETF AMYY 13.56 10,036 GrShr YieldBOOST BABA ETF BBYY 9.09 491 GrShr YieldBOOST Gold NUGY 12.54 3,380 GrShr YieldBOOST IONQ ETF IOYY 6.05 3,543 GrShr YieldBOOST MARA ETF MAAY 5.26 11,247 GrShr YieldBoost QBTS ETF QBY 5.89 2,555 GrShr YieldBoost RGTI ETF RGYY 5.92 5,600 GrShr YieldBoost RIOT ETF RTYY 8.58 2,729 GrShr YieldBOOST Semicon SEMY 12.88 61,678 GrShr YieldBoost Single YBST 12.21 632 Healthcare Triangle HCTI 0.8140 58,903 Hotchkis & Wiley Glbl Val HWGV 24.86 15,006 House of Doge HODO 0.2220 202,647 INNIO INIO 19.04 1,335,732 Innoviz Technologies INVZ 0.3200 766,019 Innventure INV 1.16 3,202,108 Inogen INGN 5.32 56,280 Inspired Entertainment INSE 5.73 46,784 Intellicheck IDN 2.68 103,129 Invsc BS 2035 Cp Bd BSCZ 19.94 10,487 Invsc BS 2034 Cp Bd BSCY 20.21 23,368 Invsc BS 2031 Cp Bd BSCV 16.15 113,275 Invsc BS 2031 Trea Bd BSTV 24.81 5,682 Invsc BS 2033 Cp Bd BSCX 20.64 55,483 Invsc BS 2032 Cp Bd BSCW 20.13 54,744 iSh Broad USD Inv Cp Bd USIG 49.98 453,116 iShares Core 1-5Y USD Bd ISTB 47.77 120,129 iSh Core Univ USD Bd IUSB 45.19 1,040,300 iSh ESG 1-5Y USD Cp Bd SUSB 24.68 25,042 iSh 5-10 Year IG Corp Bd IGIB 51.83 774,580 iSh iBds Dec 2036 Trea IBTR 24.25 779 iSh iBds Dec 2030 Trea IBTK 19.28 24,652 iSh iBds Dec 2035 Trea IBTQ 24.43 5,656 iSh iBds Dec 2034 Trea IBTP 24.79 7,997 iSh iBds Dec 2031 Trea IBTL 19.84 36,810 iSh iBds Dec 2033 Trea IBTO 23.60 8,047 iSh iBds Dec 2032 Trea IBTM 22.26 12,480 iSh iBds Dec 2028 Trea IBTI 22.00 174,389 iSh iBds Dec 2029 Trea IBTJ 21.44 39,810 iShares MBS ETF MBB 92.47 607,385 iSh 1-5 Year IG Corp Bd IGSB 51.82 543,995 iSh 1-3 Year Treasury Bd SHY 81.62 3,502,262 iSh 7-10Y Treasury Bond IEF 92.18 2,433,361 iSh 3-7 Year Treasury Bd IEI 115.61 256,235 iSh TR Active BRTR 49.15 6,320 iShares USD Green Bd BGRN 46.63 3,069 iShares 0-5Y Inv Grd Cp SLQD 49.89 19,001 Jianzhi Educ Tech ADR JZ 1.11 169,435 Jiayin Group ADR JFIN 1.86 54,423 KALA BIO KALA 0.5100 8,098,843 K Wave Media KWM 1.21 88,836 Karman Line Acqn Wt XTERW 0.2243 192,641 Kodiak AI KDK 3.60 275,396 Kustom Entertainment KUST 0.7645 7,756,173 LendingTree TREE 27.07 85,514 Leslie's LESL 0.5000 144,313 Leverage 2X Lg CIFR Dly CIFG 3.26 374,289 Leverage 2X Lg NIO Dly NIOG 7.59 131,403 Leverage 2X Lg OPEN Dly OPEG 1.65 73,733 Liftoff Mobile LFTO 17.90 128,742 Liminatus Pharma LIMN 3.49 35,564 Lion Group Holding ADR LGHL 0.4520 446,596 Loop Industries LOOP 0.4620 78,677
Lucas GC LGCL 3.51 568,194 Masonglory MSGY 1.78 25,475 Matthews Intl Cl A MATW 20.22 143,572 Melco Resorts & Ent ADR MLCO 4.99 582,511 Merlin MRLN 2.86 718,063 Metagenomi Therapeutics MGX 1.13 61,587 Metalpha Tech Hldg MATH 0.7300 8,567 Microvast Holdings MVST 0.6804 2,293,653 Mint Cl A MIMI 0.6801 515,977 My Size MYSZ 2.10 175,930 Neighborhood Intelligence NXH 3.67 1,011,555 NetClass Technology NTCL 2.07 7,787 NT Credit-Scored US Cp Bd SKOR 47.67 14,451 Nuveen Core Plus Bond ETF NCPB 24.43 819 OIO Group Wt OIOWW 0.0301 2,316 Ocean Park Hi Incm DUKH 23.66 1,146 Opendoor Technologies OPEN 3.04 11,863,734 Patrick Industries PATK 81.13 55,058 Peraso PRSO 0.5567 141,953 Powell Max PMAX 0.9301 14,085 PowerBank PBK 0.4020 404,987 Powerlaw PWRL 10.00 37,294 Prairie Operating PROP 0.5010 480,826 ProSh S&P 500 Autocall ACSP 24.00 3,027 Purple Innovation PRPL 3.90 1,168 Q/C Technologies QCLS 2.23 33,691 Qfin Holdings ADR QFIN 8.39 1,067,645 Recon Technology RCON 1.40 140,832 Rekor Systems REKR 0.5280 573,582 Roundhill Neocloud ETF NCLD 20.95 261,460 SEI Ang Rsrch Enh US LC ANGU 25.18 290 SU Group Holdings SUGP 0.6659 306,289 Skye Bioscience SKYE 1.64 26,594 SmartKem SMTK 2.72 34,335 Solid Power Wt SLDPW 0.0200 44,648 Solowin Holdings AXG 2.19 103,179 SS My2030 Cp Bd MYCJ 24.33 239 SS My2031 Cp Bd MYCK 24.35 113 SS My2031 Mun Bd MYMK 24.72 1,987 SS My2028 Cp Bd MYCH 24.75 407 SS My2029 Cp Bd MYCI 24.54 499 Sunrun RUN 8.22 2,232,698 Symbotic SYM 38.06 574,368 TMC the metals co Wt TMCWW 0.0052 105,072 T-Mobile US 2070 TMUSI 19.43 19,263 TOYO TOYO 4.15 362,114 TPG 6.95% Nts 2064 TPGXL 21.99 2,472 TTEC Holdings TTEC 1.31 195,303 Talen Energy TLN 288.58 224,420 ThredUp TDUP 2.60 397,365 Thryv Holdings THRY 1.83 132,758 Top Wealth Group Holding TWG 0.4401 62,122 Tribeca Strat Acqn Rt BIDWR 0.1017 2,100 TruGolf Holdings TRUG 0.4192 681,473 TScan Therapeutics TCRX 0.6646 264,239 US Treasury 5 Year Note UFIV 47.60 768 US Treasury 7 Year Note USVN 46.73 123 US Treasury 10 Year Note UTEN 42.08 35,404 US Treasury 3 Year Note UTRE 48.66 4,888 US Treasury 2 Year Note UTWO 47.76 8,455 VNET Group ADR VNET 5.91 1,060,554 Vanguard Core Bond ETF VCRB 75.47 119,154 Vangd Core Plus Bond ETF VPLS 75.97 23,242 Vangd Core-Plus Bd Index BNDP 72.77 273 Vanguard Interm Cp Bd VCIT 80.56 2,688,021 Vangd Interm-Term Trea VGIT 57.91 910,685 Vanguard MBS VMBS 45.82 569,757 Vanguard Shrt-Trm Cp Bd VCSH 78.15 1,213,735 Vanguard Short-Term Trea VGSH 57.86 767,023 Vangd Tgt 2030 Corp Bd VBCD 74.48 3,195 Vangd Tgt 2035 Corp Bd VBCI 73.59 113 Vangd Tgt 2031 Corp Bd VBCE 74.29 4,582 Vangd Tgt 2036 Corp Bd VBCJ 73.30 7,951 Vangd Tgt 2033 Corp Bd VBCG 73.80 911 Vangd Tgt 2032 Corp Bd VBCF 74.09 205 Vanguard Total Bond Mkt BND 71.85 2,248,189 Vanguard Total Corp Bd VTC 74.75 16,443 Vanguard Total Intl Bd BNDX 47.37 2,130,956 Vanguard Total World Bd BNDW 67.05 38,688 Veraxa Biotech VRXA 1.31 133,506 VicSh Core Interm Bd UITB 45.95 43,372 VicSh Core Plus Bd UBND 21.33 37,925 VisionWave Holdings VWAV 0.6920 991,571 VisionWave Holdings Wt VWAVW 0.0699 33,544 Vivakor VIVK 0.6700 1,119,502 Vivos Therapeutics VVOS 0.1619 11,972,720 WAVE Life Sciences WVE 4.80 583,073 Weibo ADR WB 6.82 187,846 Western Asset Bond ETF WABF 24.27 2,934 Wheeler Real Est Invt Tr WHLR 0.6487 1,309,167 Winmark WINA 317.83 45,883 Wynn Resorts WYNN 89.44 417,702 YieldMax Memory & Strg YRAM 50.51 4,049 Yimutian ADR YMT 2.31 69,618 Youxin Technology YAAS 1.73 49,083 Z Squared ZSQR 2.83 205,700 Zeo Energy ZEO 0.1879 15,342,417 Zions Bancorp Pfd. A ZIONP 17.80 893 Source: Dow Jones Market Data