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 

Vanguard Shrt-Trm Cp Bd      VCSH        77.47      1,469,319 
Vangd ShTm Infltn-Prot       VTIP        49.22      1,475,977 
Vanguard Short-Term Trea     VGSH        57.53      2,477,807 
Vangd Tgt 2030 Corp Bd       VBCD        73.66          4,613 
Vangd Tgt 2035 Corp Bd       VBCI        72.27          1,124 
Vangd Tgt 2034 Corp Bd       VBCH        72.75          1,017 
Vangd Tgt 2031 Corp Bd       VBCE        73.33          5,069 
Vangd Tgt 2036 Corp Bd       VBCJ        72.10         19,883 
Vangd Tgt 2032 Corp Bd       VBCF        72.92          1,144 
Vangd Tgt 2028 Corp Bd       VBCB        74.90          8,109 
Vangd Tgt 2029 Corp Bd       VBCC        74.14         10,523 
Vanguard Total Bond Mkt      BND         70.87      4,516,721 
Vanguard Total Corp Bd       VTC         73.81         24,220 
Vicore Pharma Holding ADR    VCRE         9.90         15,781 
VicSh Core Interm Bd         UITB        45.17        168,332 
VicSh Core Plus Bd           UBND        20.95         97,202 
VictoryShares Corp Bd        UCRD        20.77          1,422 
VicSh Short-Term Bd          USTB        49.98        113,958 
VirTra                       VTSI         2.86          3,004 
VisionWave Holdings          VWAV         4.59        172,147 
Vivos Therapeutics           VVOS       0.1396        958,400 
WAVE Life Sciences           WVE          3.98      1,938,340 
Waton Financial              WTF          2.24          4,550 
Wen Acquisition Wt           WENNW      0.2280          3,250 
Western Asset Bond ETF       WABF        23.49         16,642 
WiMi Hologram Cloud          WIMI       0.8606        102,245 
Wingstop                     WING        98.19        677,068 
Wynn Resorts                 WYNN        80.80        584,481 
XIAO-I ADR                   AIXI         1.75        288,193 
Xcel Energy                  XEL         70.76      1,356,359 
Yimutian ADR                 YMT          1.64         61,139 
 
Source: Dow Jones Market Data