New Highs 64 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ ARC Group Secs Acqn I FJDIU 10.04 25,885 Abony Acquisition I AACO 10.00 2,407 Advanced Micro Devices AMD 624.69 8,380,948 Alpha Teknova TKNO 9.30 140,973 Apogee Acquisition Cl A AACP 10.10 219 Astoria Intl Qual Grw Kng IQGR 26.13 445,426 AtriCure ATRC 61.48 353,487 Avnet AVT 101.81 393,546 Biogen BIIB 229.19 273,355 BioLife Solutions BLFS 38.39 166,300 CBAK Energy Technology CBAT 1.44 1,030,253 CareDx CDNA 57.16 332,965 CrowdStrike Holdings CRWD 262.55 6,307,954 Divrs Hlthcr Nts 2042 DHCNI 18.00 2,438 F5 FFIV 462.00 99,611 FT NASDAQ Cybersecurity CIBR 103.99 646,979 First Tr Nasdaq Lux EKG 23.39 322 Five9 FIVN 40.00 790,210 Fortinet FTNT 178.14 1,237,621 Genmab ADR GMAB 35.66 1,131,716 Gl X Cybersecurity BUG 47.09 928,493 GrShr 2x Long CRWD Daily CRWL 103.41 101,315 Greenland Mines Wt GRMLW 0.4900 770,689 Halozyme Therapeutics HALO 116.85 982,041 Heidmar Maritime Hldg HMR 2.02 180,688 IBEX IBEX 43.16 41,016 Illumina ILMN 254.85 786,501 Innospec IOSP 97.20 96,486 Innov Nasdaq-100 10 Bf QBUF 31.33 7,539 Ionic Digital IOND 89.36 234,638 Karat Packaging KRT 52.81 52,635 Lake Superior Acqn Cl A LKSP 10.25 213 Leader's Advtg Acqn LEDRU 9.99 44,025 Lvg 100% TSLA 100% SPCX ELOL 25.55 7,763 Leverage 2X Lg NET Dly NETG 26.48 47,467 Leverage 2X Lg OKTA Dly OKTG 55.98 47,905 m+ Nasdaq-100 Accel MPIA 25.84 17,269 Mesa Laboratories MLAB 136.31 39,487 Meta Platforms META 763.90 16,527,968 Moderna MRNA 192.31 11,907,188 Natera NTRA 393.23 599,368 Neogen NEOG 14.26 751,120 908 Devices MASS 11.25 81,447 Okta Cl A OKTA 205.70 2,034,492 Origin Investment I ORIQ 10.45 47,103 PC Connection CNXN 89.08 32,977 Pacer Trendpilot 100 ETF PTNQ 90.22 12,694 ProSh Ult Nasdaq Cyber UCYB 97.89 6,361 Qorvo QRVO 121.09 285,843 Quantum QMCO 28.08 1,486,658 Repligen RGEN 188.95 242,668 SAIHEAT SAIH 28.73 776 Skyworks Solutions SWKS 92.80 1,433,481 Social Commerce Partners SCPQ 10.06 330,411 Soluna 9% Pfd. A SLNHP 12.85 2,518 SPACSphere Acquisition SSACU 10.68 1,393 Super Micro Comp Pfd. A SMCIP 71.40 304,154 TJGC Group TJGC 22.78 267,952 Twin Disc TWIN 26.15 18,427 Vince Holding VNCE 11.31 265,771 Wahed FTSE USA Shariah HLAL 75.64 26,941 West Coast Community Bncp WCCB 61.95 10,003 Wilco 63 WLCOU 10.85 880 WT Cybersecurity Fd WCBR 46.29 49,452 New Lows 285 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ AB Core Plus Bond ETF CPLS 33.85 4,093 AB Corporate Bond ETF EYEG 33.96 744 ASP Isotopes ASPI 3.01 1,213,553 Actuate Therapeutics ACTU 0.7500 92,271 Adagio Medical Holdings ADGM 0.2792 2,946,769 Alignment Healthcare ALHC 7.63 4,535,515 Alliant Energy LNT 63.56 632,495 Alpha Modus Holdings Cl A AMOD 1.67 72,714 Alset AEI 0.8100 4,543 Amer Century Shrt Dur SDSI 50.63 6,643 Angel Oak Income ETF CARY 20.37 106,997 Angel Oak Mtg-Backed Secs MBS 8.35 7,527 Array Technologies ARRY 3.83 2,204,394 Atrium Therapeutics RNA 8.54 114,404 aTyr Pharma ATYR 0.3500 451,507 Aurelion AURE 1.06 48,498 Aurora Innovation Wt AUROW 0.0231 29,002 Avantis Credit ETF AVGB 49.89 2,547 B&R Technology Merger Wt BRTMW 0.2800 44,133 BIO-key International BKYI 2.22 166,406 BNY Mellon Mun Interm BKMI 25.15 119,940 BNY Mellon Mun Opps ETF BMOP 23.78 146,566 BNY Mellon Mun Shrt Dur BKMS 25.10 50,751 Baird Medical Invt Wt BDMDW 0.0301 9,000 Bank OZK Pfd. A OZKAP 15.10 11,286 Banzai International Cl A PARA 0.8500 60,663 Basel Medical Group BMGL 3.88 23,913 Benitec Biopharma BNTC 9.81 376,554 Bicycle Therapeutics ADR BCYC 3.60 121,876 Binah Capital Group BCG 1.16 34,112 BioHarvest Sciences BHST 1.45 34,994 Biote BTMD 1.26 40,583 Braveheart Bio BRVE 22.95 96,568 BridgeBio Oncology Thera BBOT 4.28 152,843 Bridger Aerospace BAER 0.8900 176,652 CHS 8% Pfd. CHSCP 25.87 7,425 Capstone Holding CAPS 0.1518 69,675,317 Cardlytics CDLX 3.46 12,530 Cellectar Biosciences CLRB 2.17 14,911 Cheetah Net Supply Chain CTNT 0.0329 135,268,324 China AI Tigers LLM ETF TGRZ 13.95 10,410 Churchill Downs CHDN 78.38 262,572 Circle8 Group CIRC 0.3331 482,057 Compass Therapeutics CMPX 1.13 3,603,991 Conexeu Sciences CNXU 3.93 139,998 Construction Ptrs Cl A ROAD 91.37 212,360 Crescent Capital BDC CCAP 9.62 66,397 Cytosorbents CTSO 4.90 4,100 DEFSEC Technologies DFSC 1.13 55,768 Defiance Tgt 2x Lg RCAT RCAX 9.13 60,876 Defiance Tgt 2x Sh PLTR PLTZ 7.39 3,928,177 Defiance Tgt 2x Shrt QBTS QBTZ 12.99 273,871 Defiance Tgt 2X Shrt SMCI SMCZ 4.35 1,585,257 Digital Currency X Tech DCX 0.0726 16,469,939 Direxion META Bear 1X METD 12.24 1,206,993 Direxion MU Bear 1X MUD 8.77 2,649,104 Direxion PANW Bear 1X PALD 9.51 23,955 Direxion PLTR Bear 1X PLTD 4.61 23,046,044 EA Astoria Beacon Dyn AGGA 24.57 24,318 East West Ave Acqn Rt EWAVR 0.1201 2,200 Eaton Vance Shrt Dur EVSD 50.17 83,249 Energy Recovery ERII 6.86 167,092 Estrella Immunopharma ESLA 0.4750 5,790 Exelon EXC 40.69 2,189,525 F/m Compoundr U.S. Agg Bd CPAG 99.92 788 F/m 2-Year IG Corp Bd ZTWO 49.93 119 Faraday Future FFAI 1.38 571,021 Fidelity Interm Mun Incm FIMU 19.30 10,404 Fidelity Mun Bd Opps FMUB 49.03 43,235 Fidelity Real Est Incm FREI 24.34 378 Fidelity Short-Term Bd FSTB 19.77 3,196 Fidelity System Mun Bd FMUN 47.62 13,700 FinWise Bancorp FINW 11.58 12,984 First Citizens Pfd. A FCNCP 18.90 19,146 FT Calif Muni Hi Incm FCAL 47.05 22,092 First Tr Hi Incm Strat HISF 43.03 11,826 FT Low Dur Strat Focus LDSF 18.61 1,654 First Tr Managed Mun ETF FMB 48.65 140,645 First Tr Mun Hi Incm FMHI 45.87 83,326 First Watch Restaurant FWRG 9.88 340,992 Fiserv FISV 45.13 1,953,650 Gaming & Leisure Prop GLPI 39.34 489,749 GBank Financial GBFH 18.70 8,388 Gix Internet GIXI 4.75 2,714 Gl X SuperDividend REIT SRET 20.62 21,284 GlucoTrack GCTK 2.00 94,530 Gogo GOGO 2.36 432,535 Grandstand GRSD 1.51 186,004 GrShr YieldBOOST CRCL ETF CRY 16.69 8,705 Hartford Dynamic Bond ETF DYNB 38.17 1,583 Hennessy Cap Inv VIII Rt HCICR 0.1021 1,226 Hub Cyber Security HUBC 3.45 257,882 Hub Group Cl A HUBG 31.23 163,578
INVE Technologies INVE 2.41 62,319 ITG ITG 10.07 138,814 IceCure Medical ICCM 1.93 31,472 iHeartMedia IHRT 2.28 111,298 Immutep ADR IMMP 0.2626 570,416 Inspired Entertainment INSE 4.39 80,369 Intermediate Mun Incm TAXE 49.05 34,278 Invsc BS 2035 Cp Bd BSCZ 19.53 23,663 Invsc BS 2030 Cp Bd BSCU 16.20 281,982 Invsc BS 2030 Muni Bd BSMU 21.04 16,519 Invsc BS 2028 Cp Bd BSCS 20.13 283,394 Invsc BS 2027 Cp Bd BSCR 19.54 442,075 Invsc BS 2035 Mun Bd BSMZ 23.88 9,163 Invsc BS 2034 Cp Bd BSCY 19.79 28,751 Invsc BS 2034 HY Cp Bd BSJY 24.26 211 Invsc BS 2034 Mun Bd BSMY 23.10 7,949 Invsc BS 2031 Cp Bd BSCV 15.86 212,304 Invsc BS 2031 HY Corp Bd BSJV 25.39 9,825 Invsc BS 2031 Muni Bd BSMV 20.13 15,300 Invsc BS 2031 Trea Bd BSTV 24.34 735 Invsc BS 2036 Cp Bd BSCA 19.20 3,362 Invsc BS 2033 Cp Bd BSCX 20.23 51,298 Invsc BS 2033 HY Cp Bd BSJX 24.47 636 Invsc BS 2032 Cp Bd BSCW 19.74 97,323 Invsc BS 2032 HY Corp Bd BSJW 24.62 1,410 Invsc BS 2032 Mun Bd BSMW 23.90 6,878 Invsc BS 2030 Trea Bd BSTU 24.44 900 Invsc BS 2028 Muni Bd BSMS 22.96 57,398 Invsc BS 2029 Cp Bd BSCT 18.23 269,814 Invsc BS 2029 Muni Bd BSMT 22.40 68,986 Invsc BS 2029 Trea Bd BSGT 24.59 447 Invsc DW Utils Mntm PUI 41.50 998 Invsc EW 0-30 Year Trea GOVI 25.78 165,292 Invsc KBW Hi Div Yd Fin KBWD 11.53 246,549 Ionis Pharmaceuticals IONS 43.15 1,073,706 iSh Broad USD Inv Cp Bd USIG 49.37 806,323 iShares Core 1-5Y USD Bd ISTB 47.33 269,572 iSh Core Univ USD Bd IUSB 44.58 8,041,233 iSh ESG Adv Hi Yld HYXF 45.64 8,022 iSh ESG 1-5Y USD Cp Bd SUSB 24.48 87,529 iSh 5-10 Year IG Corp Bd IGIB 51.01 1,135,056 iShares GNMA Bond ETF GNMA 42.33 6,525 iSh iBds Dec 2056 Trea IBGM 23.30 1,101 iSh iBds Dec 2036 Trea IBTR 23.74 16,069 iSh iBds Dec 2030 Trea IBTK 19.01 169,284 iSh iBds Dec 2044 Trea IBGA 23.00 5,635 iSh iBds Dec 2035 Trea IBTQ 23.93 27,810 iSh iBds Dec 2034 Trea IBTP 24.29 19,756 iSh iBds Dec 2031 Trea IBTL 19.53 48,435 iSh iBds Dec 2033 Trea IBTO 23.16 36,678 iSh iBds Dec 2032 Trea IBTM 21.87 34,218 iSh iBds Dec 2028 Trea IBTI 21.89 266,659 iSh iBds Dec 2029 Trea IBTJ 21.23 239,481 iSh Intl Dev Real Est IFGL 21.01 6,057 iSh Intl Treasury Bd IGOV 40.07 63,674 iShares MBS ETF MBB 90.63 6,163,741 iSh 1-5 Year IG Corp Bd IGSB 51.37 933,635 iSh 1-3 Year Treasury Bd SHY 81.14 1,490,239 iSh 7-10Y Treasury Bond IEF 90.32 4,599,219 iSh ST California Muni CALI 49.95 174,733 iSh 3-7 Year Treasury Bd IEI 113.82 1,119,163 iSh TR Active BRTR 48.41 142,143 iShares 0-5Y Inv Grd Cp SLQD 49.57 59,183 iSpecimen ISPC 1.21 58,773 Jasper Therapeutics Wt JSPRW 0.0017 60,712 Jinxin Technology ADR NAMI 1.66 31,680 KIDZ AI KIDZ 2.54 9,290,858 Kardigan KARD 14.89 172,160 Kodiak AI Inc.Wt KDKRW 0.4600 9,410 Kodiak AI KDK 3.01 616,296 LENZ Therapeutics LENZ 3.80 324,281 LendingTree TREE 24.08 297,067 Lexeo Therapeutics LXEO 3.54 1,138,597 LexinFintech ADR LX 0.7303 984,499 Liftoff Mobile LFTO 15.92 232,400 Linkage Global UZX 1.60 84,491 LiveOne LVO 2.68 69,550 Longview Advtg Fixed Incm LVIG 96.44 762 MGE Energy MGEE 70.93 33,355 MGP Ingredients MGPI 12.99 70,464 Mercer International MERC 0.3057 273,077 Merlin MRLN 1.74 2,868,532 Metals Royalty TMCR 4.45 12,785 MidCap Financial Invt MFIC 8.96 242,855 Milestone Pharm MIST 0.8800 532,064 Mobia Medical MOBI 9.41 60,993 Mobix Labs MOBX 0.7969 385,786 MoneyHero Wt MNYWW 0.0300 38,339 National CineMedia NCMI 2.12 185,990 Natural Alternatives NAII 1.80 6,903 Natural Health Trends NHTC 1.04 52,741 Nauticus Robotics KITT 0.5405 630,441 New Fortress Energy NFE 7.00 601,272 NioCorp Developments Wt NIOBW 0.7500 4,955 Northern Trust Pfd. E NTRSO 17.63 22,904 NT Credit-Scored US Cp Bd SKOR 47.12 157,973 Northern Tr Tax-Exempt Bd TAXT 49.47 708 Offerpad Solutions OPAD 3.34 22,731 Oncolytics Biotech ONCY 0.6609 1,257,991 Orion180 Ins Group A OIG 9.75 320,678 Our Bond OBAI 0.2447 487,925 PIMCO Mortgage-Backed Sec PMBS 47.09 94,151 PetMed Express PETS 1.55 49,427 Phathom Pharmaceuticals PHAT 7.24 170,740 Pool POOL 164.90 238,466 Portillo's PTLO 3.59 583,898 Presidio Property Trust SQFT 1.14 2,963,427 Privia Health Group PRVA 19.00 176,182 ProSh UltraPro Shrt QQQ SQQQ 33.35 32,019,635 Ramaco Resources Cl B METCB 4.80 27,498 Red Rock Resorts Cl A RRR 47.78 498,504 Rent the Runway RENT 1.70 67,745 Republic Power Group RPGL 0.8450 406,943 SEI HY Bd & Alt Credit LEND 24.52 19,243 SGI Enhanced Core ETF USDX 24.81 162,212 SLR Investment SLRC 11.77 102,994 SL Science Holding SLBT 1.60 17,343 SMX (Security Matters) SMX 9.35 40,508 Seres Therapeutics MCRB 3.85 12,545 Seven Hills Realty Trust SEVN 7.24 56,495 Silexion Therapeutics SLXN 0.3200 4,012,048 Simply Good Foods SMPL 9.69 376,135 Smart Logistics Glbl Cl A SLGB 0.2816 181,976 SmartKem SMTK 1.47 1,120,851 Smithfield Foods SFD 19.04 613,016 Solowin Holdings AXG 1.52 105,425 Sono Group SSM 1.12 179,147 SS My2030 Cp Bd MYCJ 24.03 1,186 SS My2034 Cp Bd MYCN 23.52 430 SS My2031 Cp Bd MYCK 24.01 1,387 SS My2033 Cp Bd MYCM 23.77 833 SS My2031 Mun Bd MYMK 24.34 916 SS My2029 Cp Bd MYCI 24.32 3,475 Stitch Fix Cl A SFIX 2.78 1,232,119 SunCar Tech Cl A SDA 0.4200 878,896 ADS-TEC Energy Wt ADSEW 0.1855 9,892 T-Mobile US TMUS 161.14 2,341,163 T-Mobile US 2069 TMUSL 21.41 11,456 T. Rowe Price Biotech ETF TDNA 24.94 1,625 T. Rowe Price Hi Incm Mun THYM 48.50 311 Tailwind 2.0 Acqn Rt TDWDR 0.1101 1,100 Texas Cap Bcshs Pfd. B TCBIO 19.00 9,271 Thayer Ventures II Rt TVAIR 0.0800 21,470 ThredUp TDUP 2.29 587,592 Top Wealth Group Holding TWG 0.2690 348,142 Trade Desk Cl A TTD 12.58 10,788,350 Tradr 1X Shrt Innovation SARK 22.96 59,302 Trinity Biotech ADR TRIB 6.80 3,279 Tripadvisor TRIP 8.10 2,219,174 U.S. GoldMining USGO 6.55 55,535 US Treasury 5 Year Note UFIV 46.78 3,361 US Treasury 10 Year Note UTEN 41.22 55,326 US Treasury 3 Year Note UTRE 48.16 9,244 US Treasury 2 Year Note UTWO 47.45 88,962 Upstream Bio UPB 5.14 103,622 Vanguard Core Bond ETF VCRB 74.47 227,530 Vangd Core Plus Bond ETF VPLS 74.86 91,037 Vangd Core-Plus Bd Index BNDP 71.79 11,275 Vanguard Interm Cp Bd VCIT 79.27 5,493,254 Vangd Interm-Term Trea VGIT 56.95 1,496,324 Vanguard MBS VMBS 44.96 1,004,407
Comments