New Highs 35 
COMPANY                      SYMBOL       HIGH         VOLUME 
-------                      ------       ----         ------ 
AGNC Invt Pfd. D             AGNCM       25.39          7,870 
APA                          APA         46.10      1,435,393 
Adamas Tr 9.6% Nts 2031      ADAMK       25.42            922 
Aeon Acquisition I           AESPU       11.99          3,679 
Aveanna Healthcare           AVAH        14.16        627,909 
Calumet                      CLMT        56.53        167,616 
CarParts.com                 PRTS        10.98        102,680 
Chord Energy                 CHRD       154.00        170,044 
Eagle Financial Services     EFSI        47.07         11,501 
Elite Express Holding        ETS          1.44        162,704 
EuroDry                      EDRY        66.42         64,165 
Euroholdings                 EHLD        14.40         12,661 
FT Nasdaq Oil & Gas          FTXN        41.91         19,207 
Forefront Tech Hldng Acqn    FTHA         9.98          1,406 
Hanover Bancorp              HNVR        27.90         26,959 
Invsc Actively Mgd ETC       PDBC        19.86        985,538 
iSh GSCI Cmd Dyn Roll        COMT        37.63         72,330 
Kolibri Global Energy        KGEI         6.88         28,766 
Leverage 2X Lg OKTA Dly      OKTG        43.46         27,633 
LifeStance Health Group      LFST        13.21      2,062,664 
NorthStrive Acqn I Rt        NSAIR      0.2112          4,355 
Okta Cl A                    OKTA       179.44      2,059,955 
Orchestra BioMed Holdings    OBIO         6.07        291,556 
Patterson-UTI Energy         PTEN        13.39      1,839,837 
Pioneer Acqn I Cl A          PACH        10.34          1,200 
Pioneer Bancorp              PBFS        19.91          4,764 
Ptf Bldg Blk Int Oil&Gas     PBOG        36.69          2,028 
Private Bncp of America      PBAM        92.09        106,353 
Sagimet Biosciences          SGMT        11.41        265,352 
10x Genomics                 TXG         67.70        534,446 
Tribeca Strat Acqn           BIDWU       10.05          1,949 
VEON ADR                     VEON        68.00         55,753 
Vodafone Group ADR           VOD         17.43        652,518 
Wen Acquisition Cl A         WENN        10.40         17,275 
Westwood Salient Enh Engy    WEEI        25.50          9,506 
 
New Lows 307 
COMPANY                      SYMBOL       LOW          VOLUME 
-------                      ------       ----         ------ 
AB Core Plus Bond ETF        CPLS        34.15            908 
Adtran Holdings              ADTN         7.02        258,392 
AGNT                         AGNT         3.61        264,513 
AIAI Holdings                AIAI         3.12        127,053 
Aethlon Medical              AEMD         1.55         65,667 
Akso Health Group ADR        AHG        0.7387        116,325 
Alaunos Therapeutics         TCRT         1.53          1,629 
Alpha Compute                ALP          4.21         67,762 
Alpha Modus Holdings Cl A    AMOD         1.92         21,895 
Amer Century Secur Cred      ASEC        49.59            713 
Amer Century Shrt Dur        SDSI        50.75         16,208 
America's Car-Mart           CRMT         1.37        330,047 
Angel Oak Income ETF         CARY        20.47        668,353 
Angel Oak Mtg-Backed Secs    MBS          8.41         14,745 
Aqua Metals                  AQMS         2.32         21,201 
Atrium Therapeutics          RNA         10.31        145,733 
Avantis Credit ETF           AVGB        50.10            453 
BNY Mellon Mun Interm        BKMI        25.49          8,312 
BNY Mellon Mun Opps ETF      BMOP        24.06         67,457 
Beneficient                  BENF         1.42         16,228 
Beyond Air                   XAIR         3.06         26,101 
Beyond Meat                  BYND        10.58        454,743 
BingEx ADR                   FLX          1.53         53,347 
Black Titan                  BTTC       0.3533         92,096 
Brandywine US Fixed Incm     USFI        24.11            107 
BridgeBio Oncology Thera     BBOT         5.51      1,004,827 
CDT Equity                   CDT        0.3520     35,299,518 
Capstone Holding             CAPS       0.1692         76,268 
Carlyle Group Nts 2061       CGABL       15.78          2,839 
Cellyan Biotechnology        HKPD       0.1110     52,136,237 
Cerenome                     CNSY         2.39         38,055 
Change Agents                CHGA         2.15         17,196 
Cheetah Net Supply Chain     CTNT         1.07        411,569 
China AI Tigers LLM ETF      TGRZ        16.31          8,950 
China SXT Pharm              SXTC         1.95         52,883 
Click Holdings               CLIK       0.9600      6,158,412 
Cogent Communications        CCOI         8.76        416,800 
Collective Acqn II Wt        CAIIW      0.1700         13,881 
Columbus Acquisition         COLA         8.16          2,832 
Conexeu Sciences             CNXU         4.22         69,676 
Cooper                       COO         51.01      7,822,024 
Crescent Capital BDC         CCAP         9.88        216,035 
Curis                        CRIS         1.15         55,656 
CXApp                        CXAI         2.89         61,849 
Cyngn                        CYN        0.8100         36,875 
Dave & Buster's              PLAY         7.94        241,366 
Defiance China Robotics      CROB        21.98          8,549 
Dimensional Glb Core Plus    DFGP        52.68         65,879 
Dimensional Glbl Credit      DGCB        52.57         31,788 
Dimensional Intl Core Fix    DFGX        51.39         39,056 
Dynamix III Wt               DNMXW      0.1555         22,949 
E-Power                      EPOW       0.3316        209,152 
EZGO Technologies            EZGO       0.8303         19,798 
Eastern International        ELOG       0.4484     10,211,771 
Eaton Vance Hi Incm Mun      EVYM        48.54          3,546 
Eaton Vance Shrt Dur         EVSD        50.43         50,588 
eGain                        EGAN         5.02        264,628 
Einride ADR                  ENRD         4.20          8,745 
Elicio Therapeutics          ELTX         2.11        102,597 
Energy Recovery              ERII         7.28        171,267 
Evotec ADR                   EVO          1.74          8,708 
F/m Compoundr U.S. Agg Bd    CPAG       100.63          3,418 
F/m 3-Year IG Corp Bd        ZTRE        50.07          3,057 
Fangdd Network Group         DUO        0.5000         53,387 
Ferrovial                    FER         55.47        407,596 
Fidelity Interm Mun Incm     FIMU        19.42            291 
Fidelity Mun Bd Opps         FMUB        49.45         28,660 
Fidelity Real Est Incm       FREI        24.59            783 
Fidelity Short-Term Bd       FSTB        19.88         11,377 
Fidelity System Mun Bd       FMUN        48.22            711 
FT Calif Muni Hi Incm        FCAL        47.48          5,681 
FT Flex Mun Hi Incm          MFLX        16.38            165 
FT Low Dur Strat Focus       LDSF        18.71          8,006 
First Tr Managed Mun ETF     FMB         49.06        106,574 
First Tr Mun Hi Incm         FMHI        46.12         23,894 
Founder Group                FGL          5.01        142,735 
GMEX Robotics                GMEX       0.5029        495,168 
Game Your Game               GYGY         1.04        423,709 
Genprex                      GNPX         3.31         16,030 
Gilat Satellite Networks     GILT         9.37        196,032 
Gix Internet                 GIXI         4.92         21,759 
Gloo Holdings                GLOO         2.90        175,309 
Grab Holdings                GRAB         2.98     28,450,964 
GrShr YieldBOOST BABA ETF    BBYY         8.72            481 
GrShr YieldBOOST COIN ETF    COYY        15.75          6,742 
GrShr YieldBOOST IONQ ETF    IOYY         6.02          1,642 
GrShr YieldBOOST NVDA ETF    NVYY        11.66          8,024 
GrShr YieldBOOST PLTR ETF    PLYY         8.11            222 
GrShr YieldBoost RIOT ETF    RTYY         8.51          6,061 
Greenland Energy Wt          GLNDW      0.2800         62,882 
Greenland Mines              GRML         3.85        113,657 
Hartford Dynamic Bond ETF    DYNB        38.39          1,579 
Helport AI                   HPAI       0.2512        777,546 
Honeywell Aerospace          HONA       149.19        809,957 
Huachen AI Parking Mgmt      HCAI         2.51        573,979 
Hub Cyber Security           HUBC       0.4500        349,610 
Hyperfine                    HYPR       0.7802         71,012 
IDEXX Laboratories           IDXX       505.03         70,868 
i3 Verticals Cl A            IIIV        15.07        115,748 
IceCure Medical              ICCM         2.07         94,841 
Innventure                   INV          1.01        729,584 
Insight Digital II Wt        DYORW      0.2000         10,005 
Inspired Entertainment       INSE         5.27         11,141 
Intellicheck                 IDN          2.62         30,264 
Intermediate Mun Incm        TAXE        49.51         18,334 
Invsc BS 2035 Cp Bd          BSCZ        19.76         12,235 
Invsc BS 2030 Cp Bd          BSCU        16.37        151,601 
Invsc BS 2030 Muni Bd        BSMU        21.37         15,862 
Invsc BS 2035 Mun Bd         BSMZ        24.01         22,065 
Invsc BS 2034 Cp Bd          BSCY        20.03        103,798 
Invsc BS 2034 HY Cp Bd       BSJY        24.70            407 
Invsc BS 2034 Mun Bd         BSMY        23.31          2,771 
Invsc BS 2031 Cp Bd          BSCV        16.04        114,561 
Invsc BS 2031 Muni Bd        BSMV        20.36         17,175 
Invsc BS 2031 Trea Bd        BSTV        24.64            817 
Invsc BS 2036 Cp Bd          BSCA        19.45         14,795 
Invsc BS 2033 Cp Bd          BSCX        20.48         70,908 
Invsc BS 2033 Mun Bd         BSSX        24.70          1,423 
Invsc BS 2032 Cp Bd          BSCW        19.98         82,878 
Invsc BS 2032 Mun Bd         BSMW        24.22         14,721 
Invsc BS 2030 Trea Bd        BSTU        24.74            210 
Invsc BS 2028 Muni Bd        BSMS        23.14         34,589 

Invsc BS 2028 Trea Bd        BSTS        24.91            409 
Invsc BS 2029 Cp Bd          BSCT        18.39        116,567 
Invsc BS 2029 Muni Bd        BSMT        22.64         15,157 
Invsc BS 2029 Trea Bd        BSGT        24.83          2,945 
Invsc BS 2026 Muni Bd        BSMQ        23.45          7,472 
Invsc EW 0-30 Year Trea      GOVI        26.06         13,230 
IperionX ADR                 IPX         19.75        107,417 
Irenic Acquisition Wt        IACQW      0.3601          8,950 
Iridex                       IRIX       0.6600         23,963 
iSh Broad USD Inv Cp Bd      USIG        49.63        652,078 
iShares Core 1-5Y USD Bd     ISTB        47.60        131,360 
iSh Core Univ USD Bd         IUSB        44.88        693,366 
iSh ESG 1-5Y USD Cp Bd       SUSB        24.61          9,237 
iSh 5-10 Year IG Corp Bd     IGIB        51.40        542,949 
iShares GNMA Bond ETF        GNMA        42.84          1,590 
iSh iBds Dec 2056 Trea       IBGM        23.41          4,037 
iSh iBds Dec 2046 Trea       IBGC        23.66          4,320 
iSh iBds Dec 2036 Trea       IBTR        24.00          9,768 
iSh iBds Dec 2030 Trea       IBTK        19.17         34,084 
iSh iBds Dec 2054 Trea       IBGK        21.92          1,027 
iSh iBds Dec 2045 Trea       IBGB        23.15            152 
iSh iBds Dec 2044 Trea       IBGA        23.18          1,130 
iSh iBds Dec 2035 Trea       IBTQ        24.20          2,939 
iSh iBds Dec 2034 Trea       IBTP        24.55          3,402 
iSh iBds Dec 2031 Trea       IBTL        19.72         22,964 
iSh iBds Dec 2033 Trea       IBTO        23.39          8,196 
iSh iBds Dec 2032 Trea       IBTM        22.08         15,481 
iSh iBds Dec 2028 Trea       IBTI        21.97         79,925 
iSh iBds Dec 2029 Trea       IBTJ        21.36         34,759 
iShares MBS ETF              MBB         91.63        828,217 
iSh 1-5 Year IG Corp Bd      IGSB        51.64        462,852 
iSh 1-3 Year Treasury Bd     SHY         81.48      1,395,473 
iSh Preferred & Incm Secs    PFF         29.97      1,261,582 
iSh 7-10Y Treasury Bond      IEF         91.29      1,948,321 
iSh 3-7 Year Treasury Bd     IEI        114.87        307,731 
iSh TR Active                BRTR        48.84         20,080 
iSh 20+ Year Treasury Bd     TLT         80.90     13,440,476 
iShares USD Green Bd         BGRN        46.37          5,207 
iShares 0-5Y Inv Grd Cp      SLQD        49.77         26,479 
iSpecimen                    ISPC         1.38        288,786 
Jaguar Health                JAGX       0.3105        301,884 
Jianzhi Educ Tech ADR        JZ         0.7300     10,038,296 
Jiayin Group ADR             JFIN         1.46         20,416 
Kailera Therapeutics         KLRA        14.51        109,568 
Karyopharm Therapeutics      KPTI         1.63        263,737 
Kewaunee Scientific          KEQU        32.00          8,313 
Koss                         KOSS         3.30          5,126 
KraneSh 2x Long BIDU Dly     KBDU        11.26          5,517 
Kura Sushi USA               KRUS        41.33         43,328 
LendingTree                  TREE        26.29         45,998 
Leverage 2X Lg BIDU Dly      BIDG         6.52         97,126 
Leverage 2X Lg GRAB Dly      GRAG         4.13         69,393 
Leverage 2X Lg NIO Dly       NIOG         6.15         65,248 
Leverage 2X Lg OPEN Dly      OPEG         1.37        205,081 
Leverage 2X Lg XPEV Dly      XPEG         2.96         49,559 
Lianhe Sowell Intl           LHSW       0.6900      1,647,687 
Liftoff Mobile               LFTO        17.79         99,018 
LightWave Acquisition Wt     LWACW      0.1201          1,951 
Linkage Global               UZX        0.0770     45,613,755 
Lion Group Holding ADR       LGHL         7.14         65,504 
Loop Industries              LOOP       0.4100        139,923 
Lucas GC                     LGCL         3.01         64,578 
Lucid Diagnostics            LUCD       0.7904        329,761 
M Evo Global Acqn II Wt      MEVOW      0.2800         16,600 
Marzetti                     MZTI       100.47         60,693 
Matthews Intl Cl A           MATW        20.08        134,638 
Melco Resorts & Ent ADR      MLCO         4.94        508,041 
Microvast Holdings           MVST       0.6025      1,555,532 
MicroVision                  MVIS         1.52        306,625 
MidCap Financial Invt        MFIC         9.04         87,492 
Mustang Bio                  MBIO       0.5200         14,085 
My Size                      MYSZ         1.90          6,972 
NEOS Enh Incm Credit         HYBI        48.33          5,062 
Natural Alternatives         NAII         1.95            487 
NewAmsterdam Pharma          NAMS        21.96        769,965 
Nexera Technologies          NEXR         1.56         15,102 
NexGel                       NXGL       0.2702      1,303,802 
Next Technology Holding      NXTT         4.74          6,966 
NextNRG                      NXXT       0.1700      1,634,582 
Nexus Advanced Techs         NXAT         1.07        440,520 
Nomadar                      NOMA         1.75         40,253 
NT Credit-Scored US Cp Bd    SKOR        47.40         10,689 
NuRAN Wireless               NUR          1.06      1,054,043 
Nuveen Core Plus Bond ETF    NCPB        24.28          1,973 
ONE Group Hospitality        STKS         1.61          7,676 
Ocean Park Hi Incm           DUKH        23.55            708 
Omega Flex                   OFLX        25.26          9,841 
Onfolio                      ONFO       0.9101         45,539 
Opendoor Technologies        OPEN         2.79     17,423,675 
Opendoor Techs Wt Z          OPENZ      0.0800        204,288 
Opendoor Techs Wt A          OPENL      0.0821         74,115 
Organogenesis Hldgs Cl A     ORGO         1.53         91,464 
Orthofix Medical             OFIX         8.78         38,143 
PIMCO Mortgage-Backed Sec    PMBS        47.71          6,327 
PMGC Holdings                ELAB         4.57          4,998 
Park Ha Biological Tech      BYAH         2.21         58,312 
Patrick Industries           PATK        75.25        271,104 
PharmaCyte Biotech           PMCB       0.4619         23,858 
Polestar Auto UK ADR         PSNY         7.51        124,783 
Pop Culture Group            CPOP       0.2345        390,372 
Prairie Operating            PROP       0.4257        302,642 
Purple Innovation            PRPL         3.43         13,613 
Q/C Technologies             QCLS         1.68         56,170 
Recon Technology             RCON         1.25        158,342 
Rekor Systems                REKR       0.4719      1,010,220 
Rezolve AI Wt                RZLVW      0.5300         21,505 
SANGRIX                      SGRX         1.40        111,564 
SANUWAVE Health              SNWV         3.99         13,877 
SEI Ang Rsrch Enh US LC      ANGU        25.10          1,537 
SEI HY Bd & Alt Credit       LEND        24.68         26,328 
SL Science Holding           SLBT         2.06        170,759 
Scinai Immuno ADR            SCNI         1.60         13,310 
Seven Hills Realty Trust     SEVN         7.34         99,089 
Shoe Station Group           SHOE        10.20      2,342,989 
Smith-Midland                SMID        24.61          1,795 
Solarius Capital Acqn Wt     SOCAW      0.1402         51,345 
Sono Group                   SSM          1.83         29,584 
SS My2034 Cp Bd              MYCN        23.69            863 
SS My2031 Cp Bd              MYCK        24.20            845 
SS My2033 Cp Bd              MYCM        23.91            953 
SS My2035 Cp Bd              MYCO        23.58            810 
SS My2031 Mun Bd             MYMK        24.52            708 
SS My2028 Cp Bd              MYCH        24.71          1,414 
SS My2029 Cp Bd              MYCI        24.46          1,780 
Stitch Fix Cl A              SFIX         2.82        635,564 
T-Mobile US 2070             TMUSI       19.35          4,281 
T-Mobile US 2070             TMUSZ       19.50          5,892 
T-Mobile US 2069             TMUSL       22.30          3,920 
TPG 6.95% Nts 2064           TPGXL       21.28          4,242 
T. Rowe Price Hi Incm Mun    THYM        48.84            777 
T. Rowe Price Sh Mun Incm    TMNS        49.50            254 
Texas Cap Bcshs Pfd. B       TCBIO       19.66          2,839 
Thornburg Multi Sector Bd    TMB         24.97         68,045 
Top Wealth Group Holding     TWG        0.4000        942,285 
TransCode Therapeutics       RNAZ         1.72          6,080 
Trinity Biotech ADR          TRIB         7.30         13,122 
Tripadvisor                  TRIP         8.41      1,789,550 
TScan Therapeutics           TCRX       0.3202        290,956 
Turbogen                     TRBG         3.97        128,292 
22nd Century Group           XXII         1.99          8,316 
US Treasury 5 Year Note      UFIV        47.24          3,459 
US Treasury 7 Year Note      USVN        46.31            120 
US Treasury 10 Year Note     UTEN        41.66         16,968 
US Treasury 30 Year Bd       UTHY        38.19         53,727 
US Treasury 20 Year Bd       UTWY        40.61            419 
US Treasury 2 Year Note      UTWO        47.65         39,098 
Upstream Bio                 UPB          5.73         55,713 
VCI Global                   VCIG         1.71         25,176 
Valion Bio                   VBIO         2.18         27,336 
Vanguard Core Bond ETF       VCRB        75.02        208,849 
Vangd Core Plus Bond ETF     VPLS        75.47         32,935 
Vangd Core-Plus Bd Index     BNDP        72.24          1,592 
Vanguard Interm Cp Bd        VCIT        79.89      3,882,625 
Vangd Interm-Term Trea       VGIT        57.50        835,775 
Vanguard Long-Trm Crp Bd     VCLT        70.82        758,049 
Vanguard Long-Term Trea      VGLT        51.99      1,058,931 
Vanguard MBS                 VMBS        45.42        457,942 
Vanguard Shrt-Trm Cp Bd      VCSH        77.88        922,994 
Vanguard Short-Term Trea     VGSH        57.76      1,128,210 
Vangd Tgt 2030 Corp Bd       VBCD        74.11          2,604 
Vangd Tgt 2035 Corp Bd       VBCI        72.94            448 

Vangd Tgt 2031 Corp Bd       VBCE        73.80          2,478 
Vangd Tgt 2036 Corp Bd       VBCJ        72.67            633 
Vangd Tgt 2033 Corp Bd       VBCG        73.24            975 
Vangd Tgt 2032 Corp Bd       VBCF        73.60          1,003 
Vangd Tgt 2029 Corp Bd       VBCC        74.60          3,485 
Vanguard Total Bond Mkt      BND         71.37      2,225,318 
Vanguard Total Corp Bd       VTC         74.21         27,962 
Vanguard Total Intl Bd       BNDX        47.06      1,482,990 
Vanguard Total World Bd      BNDW        66.59         78,774 
VicSh Core Interm Bd         UITB        45.50         58,651 
VicSh Core Plus Bd           UBND        21.12         87,484 
VictoryShares Corp Bd        UCRD        20.86            401 
VicSh Pioneer Asset          ABI         24.62            268 
VicSh Short-Term Bd          USTB        50.15         68,522 
Virtuix Holdings             VTIX         1.07        115,430 
VisionWave Holdings Wt       VWAVW      0.0600         26,681 
Vivid Seats                  SEAT         4.85         28,346 
WAVE Life Sciences           WVE          4.63        677,658 
Weibo ADR                    WB           6.59        270,505 
Western Asset Bond ETF       WABF        24.19            865 
WT China exStateOwn          CXSE        36.11          2,912 
WT 1-3 Year Lad Trea Fd      USSH        49.99            509 
Wynn Resorts                 WYNN        88.27        674,332 
Zeta Network Group           ZNB          1.52         24,339 
 
Source: Dow Jones Market Data