New Highs 39 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ ACCO Brands ACCO 4.65 113,872 AbbVie ABBV 283.43 530,880 Algonquin Pwr Nts 2079 AQNB 25.73 3,079 Andersen Group ANDG 58.41 15,498 BBB Foods TBBB 57.30 251,483 BP ADR BP 48.45 2,514,960 BlkRk Engy Res Tr BGR 18.00 13,521 CVR Energy CVI 61.19 49,798 Concentra Group CON 37.85 37,318 DHT Holdings DHT 26.63 966,053 Dynatrace DT 66.30 872,159 FIGS FIGS 19.18 1,778,441 GameStop Cl A GME 27.42 1,232,583 Genie Energy GNE 16.98 1,886 HF Sinclair DINO 126.71 187,917 Haemonetics HAE 123.77 41,491 Hagerty HGTY 14.83 11,419 Hinge Health HNGE 107.00 76,450 Logan Capital Intl ETF LCIV 26.90 104 Marathon Petroleum MPC 472.00 169,954 Mastercard MA 601.60 725,972 MetLife MET 101.44 157,792 Mettler-Toledo MTD 1587.74 18,659 Navios Maritime Ptrs NMM 96.89 9,543 Nordic American Tankers NAT 8.88 515,097 Okeanis Eco Tankers ECO 99.60 157,503 Oscar Health OSCR 35.01 825,474 PagerDuty PD 16.59 141,530 Phillips 66 PSX 288.74 214,930 Reinsurance Grp America RGA 263.00 33,796 RenaissanceRe Hldgs RNR 342.18 54,522 Sasol ADR SSL 15.79 193,435 Shell ADR SHEL 102.66 886,866 Strive U.S. Energy ETF DRLL 43.79 2,422 Suncor Energy SU 74.78 384,943 Tsakos Energy Navigation TEN 54.96 152,995 Valero Energy VLO 450.22 292,654 Veeva Systems Cl A VEEV 309.32 310,287 Visa Cl A V 394.72 797,838 New Lows 101 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ ACRES Cmcl Realty Pfd. C ACRpC 16.72 7,270 ACRES Cmcl Realty Pfd. D ACRpD 13.75 8,278 ADI Global Distribution ADIG 16.12 17,912 AMTD IDEA Group ADR AMTD 0.3501 10,625 abrdn Incm Cred Pfd A ACPpA 17.41 3,305 Affiliated Mgrs Nts 2064 MGRE 20.82 5,947 AllianceBernstein AB 34.34 45,585 American Vanguard AVD 1.35 81,740 Amprius Technologies Wt AMPX.WS 2.21 1,462 Applied Aerosp & Dfns AADX 10.53 216,139 Asbury Automotive ABG 163.51 11,856 Bakkt BKKT 6.42 360,313 Bank of America Pfd. SS BACpS 16.89 8,407 Bank of America Pfd. QQ BACpQ 15.08 26,166 Blkrk FltRt InTr BGT 10.18 40,377 Blue Owl Technology Fin OTF 9.09 167,740 Brookfield Fin Nt 101680 BNH 14.12 1,979 Builders FirstSource BLDR 51.61 103,171 Capital One Pfd. I COFpI 16.02 216,925 Cap One Finl Pfd. J COFpJ 15.50 27,431 Cap One Finl Pfd. K COFpK 15.01 3,245 Cap One Finl Pfd L COFpL 14.11 13,110 Cap One Finl Pfd. N COFpN 14.00 10,419 Centrus Energy LEU 132.00 97,519 Charles Schwab Pfd. J SCHWpJ 15.59 15,402 Cherry Hill Mtg Pfd. A CHMIpA 19.58 3,650 Chimera Investment CIM 8.69 125,606 Chimera Inv 8% Pfd. A CIMpA 17.83 2,410 Cohen & Steers Tax-Ad Pfd PTA 16.89 28,559 Curtiss-Wright CW 494.11 73,350 DPC Holdings DPC 33.92 129,518 Dycom Industries DY 262.17 39,397 Eagle Materials EXP 162.89 32,308 Eagle Point Credit ECC 2.93 460,143 Eagle Point Income EIC 8.78 19,520 Entergy 1st Mtg Bd EAI 18.25 1,542 Entergy New Orl 5.5% Bds ENO 19.33 445 Entergy Texas Pfd. A ETIp 20.65 400 Eve Holding Wt EVEX.WS 0.0101 7,500 Evommune EVMN 5.85 58,858 F&G Annuities & Life FG 18.80 44,643 Finance of America FOA 12.13 7,412 Franklin BSP Rlty Pfd E FBRTpE 17.11 31,137 Fundrise Innovation Fund VCX 24.79 113,764 Glass House Brands GLAS 3.75 438,600 Granite Point Mtg Trust GPMT 5.82 6,622 John Hancock Pfd Income HPI 13.56 30,890 Hawaiian Electric Inds HE 8.51 113,967 HawkEye 360 HAWK 12.80 187,889 Hess Midstream HESM 30.92 560,301 Joby Aviation JOBY 5.02 3,492,116 KB Home KBH 41.27 77,857 KKR Income Opps Fund KIO 10.00 31,969 Karman Holdings KRMN 30.51 197,032 KeyCorp Pfd. F KEYpJ 18.55 5,041 Knife River KNF 48.89 17,435 LG Display ADR LPL 2.67 319,094 Lennox International LII 345.30 69,248 Lithium Americas LAC 2.20 1,146,925 M&T Bank Pfd. K MTBpK 21.37 1,825 Madison Air Solutions MAIR 22.80 83,663 Morgan Stanley Dep Pfd 1 MSpI 22.10 19,333 Morgan Stanley Pfd. L MSpL 17.06 12,204 Morgan Stanley Pfd. O MSpO 14.82 21,471 Morgan Stanley Pfd. Q MSpQ 23.38 6,982 Morgan Stanley Direct MSDL 13.13 35,072 NACCO Industries Cl A NC 35.00 867 NET Power NPWR 1.19 39,062 Natl Rural Util Nts 2064 NRUC 19.60 578 Nerdy Cl A NRDY 6.07 2,153 NuScale Power SMR 6.42 4,254,853 Oklo OKLO 31.02 2,163,395 PennantPark FR Cap PFLT 6.57 191,941 PennyMac Mortgage Inv Tr PMT 6.97 279,685 PennyMac Mtg Inv Pfd. A PMTpA 20.22 3,559 PennyMac Mtg 8% Pfd B PMTpB 20.21 10,977 Redwood Tr Nts 2030 RWTP 20.25 9,226 Redwood Tr 9.75% Nts 2031 RWTS 19.60 4,895 Regions Finl Pfd. F RFpF 24.02 5,095 Reinsurance Grp Deb 2052 RZC 24.82 3,600 Resideo Technologies REZI 16.33 234,467 Robinhood Ventures Fd II RVII 20.89 29,061 SOS SOS 0.2453 34,411 SelectQuote SLQT 0.3425 314,029 Six Flags Entertainment FUN 10.15 2,397,190 Sound Point Meridian Cap SPMC 7.50 16,280 StandardAero SARO 19.83 223,462 US Bancorp Pfd. M USBpR 14.14 25,537 United States Antimony UAMY 3.17 1,109,412 Vertical Aerospace EVTL 0.4735 384,470 Voya Asia Pacific Hi Div IAE 6.99 28,297 Voya Financial Pfd. B VOYApB 22.51 2,855 Wells Fargo Pfd. AA WFCpA 16.39 13,273 Wells Fargo Pfd. Cl A Z WFCpZ 16.51 25,284 Wells Fargo Pfd. A CC WFCpC 15.32 10,825 Wells Fargo Pfd. A DD WFCpD 14.90 54,342 Winnebago Industries WGO 22.88 83,185 Xperi XPER 4.97 39,169 Yiren Digital ADR YRD 0.3551 298,295 York Space Systems YSS 6.60 138,978 ZKH Group ADR ZKH 1.86 6,159 Source: Dow Jones Market Data