New Highs 26 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ AI Infrastructure Acqn AIIA 10.34 349 Algonquin Pwr Nts 2079 AQNB 26.33 2,871 CVR Energy CVI 54.64 260,425 Cloudflare NET 338.00 1,600,094 CoreCivic CXW 36.55 1,212,099 DHT Holdings DHT 23.51 1,343,917 Delek US Holdings DK 82.27 489,108 Dell Technologies Cl C DELL 595.51 2,729,506 Diana Shipping DSX 3.15 949,345 Diana Shipping Wt DSX.WS 1.32 49,518 Dynatrace DT 57.23 2,229,357 HF Sinclair DINO 117.70 947,079 Haemonetics HAE 110.45 204,060 Hafnia HAFN 10.04 748,984 Haymaker Acqn Corp V Unit HYAC.U 10.07 119,320 International Seaways INSW 113.14 251,810 Jackson Acqn II Cl A JACS 10.80 106 Marathon Petroleum MPC 428.00 1,120,214 Mistras Group MG 21.32 1,500,650 Nordic American Tankers NAT 8.33 1,666,416 Par Pacific Holdings PARR 87.72 409,422 Phillips 66 PSX 277.12 1,503,089 Rubrik RBRK 109.00 1,128,207 Santander Holdings Pfd. I SNUSpI 25.35 14,517 Team TISI 28.48 47,095 Valero Energy VLO 416.66 1,608,670 New Lows 133 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ AXIS Capital Pfd. E AXSpE 17.86 61,720 Aberdeen Muni Income Fund MFM 5.08 126,937 abrdn Incm Cred Pfd A ACPpA 18.34 2,993 Adient ADNT 17.52 364,607 Agree Realty ADC 67.70 481,461 Amer Sports AS 26.10 2,599,982 Amrize AMRZ 37.38 1,461,080 Aon AON 293.00 648,646 Apartment Invt & Mgmt AIV 2.19 180,210 Apollo Commercial RE Fin ARI 6.36 630,083 Arbor Realty Trust ABR 4.26 2,152,947 Arbor Realty Pfd. E ABRpE 15.10 7,398 Assured Guaranty AGO 69.96 94,837 Athene Holding Pfd. B ATHpB 17.71 46,236 Atmos Energy ATO 159.98 422,569 AutoNation AN 168.14 449,737 AutoZone AZO 2815.00 77,143 Avista AVA 36.14 207,052 B&G Foods BGS 2.96 1,828,752 BNY Mellon Mun Bd Infr DMB 9.85 46,451 Blackrock Core Bond Tr BHK 8.48 191,395 BlackRock Income Trust BKT 9.71 83,502 BlackRockDurInco Tr BLW 12.01 72,544 BlackRock 2037 Mun Target BMN 23.36 16,395 Boyd Gaming BYD 73.11 199,149 Braemar Hotels & Resorts BHR 1.72 216,301 BrightSpire Capital BRSP 4.10 652,635 Brookfield Business BBUC 25.14 103,263 Build-A-Bear Workshop BBW 24.85 145,561 Builders FirstSource BLDR 56.56 1,170,686 CMS Energy CMS 65.22 1,036,172 Cable One CABO 17.54 127,044 Carnival CCL 21.84 7,504,891 Carriage Services CSV 30.18 28,280 Claros Mortgage Trust CMTG 1.42 464,707 Clorox CLX 83.48 1,136,326 Constellation Brands A STZ 119.86 684,425 Ctrpt HY Trend ETF HYTR 20.96 34,006 Doubleline Oppor Credit DBL 13.71 56,396 Dream Finders Homes DFH 11.26 421,462 Duke Energy Un DUKU 48.82 206,369 Dutch Bros BROS 39.51 2,001,678 ESAB ESAB 65.25 181,267 Empire State Realty Tr ESRT 3.98 1,260,441 Entergy Texas Pfd. A ETIp 21.66 4,709 Essential Prop Realty Tr EPRT 26.47 634,966 Evommune EVMN 9.20 277,863 FMC FMC 9.71 4,296,795 Fed Agric Mtg Pfd. G AGMpG 17.00 8,204 Fidelity Natl Info Svcs FIS 35.63 1,989,855 Finance of America FOA 13.83 23,056 Fiverr International FVRR 8.59 246,631 Four Corners Property Tr FCPT 22.40 385,322 Gildan Activewear GIL 45.52 225,310 Group 1 Automotive GPI 248.13 87,520 Guggenheim Strat Opps Fd GOF 8.47 1,287,788 Hawaiian Electric Inds HE 9.90 980,791 Haymaker Acqn Corp V Unit HYAC.U 9.97 119,320 High Income Secs Fund PCF 5.18 43,754 Hilton Grand Vacations HGV 36.04 321,604 Howard Hughes Holdings HHH 60.09 351,528 iHuman ADR IH 1.15 2,609 Invesco Bond Fund VBF 14.23 15,284 Invsc CA Value Mun Incm VCV 9.67 31,078 Invesco Mun Opportunity VMO 9.17 224,364 JBT Marel JBTM 109.63 131,789 Jersey Mike's Subs JMKE 19.65 882,802 Knife River KNF 53.59 365,402 Korea Electric Power ADR KEP 11.00 223,358 Las Vegas Sands LVS 40.08 1,414,188 Lazard LAZ 35.16 991,670 Lennar Cl A LEN 75.70 2,439,241 Lennar Cl B LEN.B 74.44 66,146 Lincoln Natl Pfd. D LNCpD 25.89 28,118 Louisiana-Pacific LPX 64.49 227,702 Lowe's LOW 192.30 949,768 MBIA Inc MBI 4.41 101,497 MFA Financial MFA 8.37 509,131 MINISO Group Holding ADR MNSO 8.55 321,360 Martin Marietta MLM 488.77 349,996 MasterBrand MBC 6.27 1,091,864 McDonald's MCD 247.65 2,728,861 Mid-Amer Apt Communities MAA 119.90 395,704 Mueller Water Products MWA 21.74 319,488 NACCO Industries Cl A NC 37.15 7,543 NRG Energy NRG 103.85 1,091,115 NYLIM MacKay Def Muni Opp MMD 14.08 37,273 National Health Investors NHI 67.56 104,427 Net Lease Office Prop NLOP 10.36 31,438 NexPoint Residential Tr NXRT 20.83 205,625 Norwegian Cruise Line NCLH 14.11 5,451,541 Nuveen AMT-Free Quality NEA 10.35 998,944 Nuveen AZ Quality Muni NAZ 11.50 18,334 Nuveen Qual Mun Incm Fd NAD 10.63 743,017 Nuveen Select Maturities NIM 8.81 5,055 ONE Gas OGS 74.65 222,686 Onity Group ONIT 31.84 16,100 PIMCO Corporate & Incm PCN 11.11 191,413 PPL Un PPLC 45.28 799 Pentair PNR 55.34 560,077 PIMCO High Income PHK 4.26 637,395 Public Svc Enterprise PEG 69.94 1,169,400 RLX Technology ADR RLX 1.69 4,521,238 Rentokil Initial ADR RTO 21.46 636,171 Resideo Technologies REZI 18.18 474,239 Rollins ROL 32.64 1,485,325 SOS SOS 0.5600 4,850,134 Saba Capital Income BRW 6.20 119,725 Saul Centers Pfd. E BFSpE 19.63 1,274 SelectQuote SLQT 0.4580 250,334 Shutterstock SSTK 4.68 320,363 Six Flags Entertainment FUN 12.15 594,677 Southern Un SOMN 45.90 202,239 StandardAero SARO 22.38 980,265 Stellantis STLA 4.76 20,727,665 Sun Communities SUI 113.74 340,102 TELUS Corp. TU 8.76 1,454,953 TPG RE Finance Trust TRTX 7.21 254,114 Templeton Dragon Fund TDF 9.95 30,442 Tencent Music Ent ADR TME 7.75 2,274,057 Thor Industries THO 67.31 256,619 Titan America TTAM 13.53 61,659 VICI Properties VICI 23.80 3,704,397 Valvoline VVV 26.71 1,100,092 Velocity Financial VEL 15.09 114,850 Vulcan Materials VMC 241.00 484,291 Walker & Dunlop WD 37.59 132,280 Western Asset HY Opp Fd HYI 10.04 6,208 Western Asset Infl Opps WIW 8.12 150,079 Western Ast Inter Mun Fd SBI 7.23 40,518 Western Asset IG Incm Fd PAI 11.59 11,094