New Highs 41 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ AI Infrastructure Acqn AIIA 10.38 417 AbbVie ABBV 277.60 4,263,951 Algonquin Pwr Nts 2079 AQNB 26.04 17,935 Alussa Engy Acqn II Cl A ALUB 10.18 157 Amer Integrity Ins AII 27.40 99,894 Arcosa ACA 147.24 423,873 Arista Networks ANET 217.41 4,326,476 BBB Foods TBBB 55.87 1,038,062 BW LPG BWLP 26.48 560,942 Box Cl A BOX 36.88 1,272,362 CVR Energy CVI 61.09 635,334 Concentra Group CON 37.29 778,297 Danaos DAC 171.09 216,481 Dynatrace DT 63.78 8,383,492 Expeditors Intl of Wash EXPD 195.73 1,282,850 Frontline FRO 56.86 2,904,506 Genie Energy GNE 16.87 31,973 HF Sinclair DINO 124.22 3,079,045 Haemonetics HAE 121.19 1,225,223 Hagerty HGTY 14.36 219,462 Hewlett Packard Ent HPE 73.56 13,455,678 Hewlett Packard Pfd. C HPEpC 187.57 553,641 Hinge Health HNGE 103.28 1,668,153 Humana HUM 456.50 4,988,840 Ibotta IBTA 43.85 264,741 International Seaways INSW 122.75 560,045 Marathon Petroleum MPC 470.00 1,965,020 Organon OGN 13.83 3,264,795 Petroleo Brasileiro ADR PBR 25.60 26,058,701 Petroleo Brasileiro ADR A PBR.A 22.78 13,588,123 Phillips 66 PSX 286.57 2,818,948 Riskified RSKD 8.57 2,499,107 Sasol ADR SSL 15.34 1,803,354 SentinelOne S 26.50 7,386,854 Shell ADR SHEL 101.17 8,485,008 Suncor Energy SU 72.46 3,524,972 Teekay TK 15.50 411,197 Teva Pharmactl Industries TEVA 42.02 14,361,720 Universal Insurance UVE 47.56 196,063 Valero Energy VLO 449.77 3,339,258 Visa Cl A V 386.84 5,836,763 New Lows 120 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ ACRES Cmcl Realty Pfd. C ACRpC 19.85 43,385 AMTD IDEA Group ADR AMTD 0.4702 63,660 AT&T 5.35% Nts 2066 TBB 18.45 164,873 AT&T Pfd. Series C TpC 15.78 466,749 AT&T 5% Pfd. A TpA 16.66 253,591 Aberdeen Intermediate MIN 13.61 18,666 Accendra Health ACH 0.4200 681,084 Affiliated Mgrs Nts 2064 MGRE 20.94 44,329 American Vanguard AVD 1.60 385,457 Apartment Invt & Mgmt AIV 1.72 3,213,182 Arbor Realty Trust ABR 2.78 12,424,937 Arbor Realty Pfd. D ABRpD 12.25 101,015 Arbor Realty Pfd. F ABRpF 14.63 80,318 Arbor Realty Pfd. E ABRpE 12.10 30,853 Ares Cmcl Real Estate ACRE 3.52 614,262 Array Digital Infr AD 32.68 294,070 Ashford Hospitality Tr AHT 2.15 10,775 Ashford 7.375% Pfd. G AHTpG 3.41 7,560 BCE Inc BCE 18.68 10,301,216 Bank of America Pfd. PP BACpP 15.03 44,015 BigBear.ai Wt BBAI.WS 0.0250 130,634 Blend Labs BLND 0.9902 972,648 Blue Water Acqn IV Wt BWIV.WS 0.1551 2,185 Boot Barn Holdings BOOT 118.79 471,642 Braemar Hotels & Resorts BHR 1.18 1,842,430 Braemar Hotels Pfd. B BHRpB 9.65 101,033 Brookfield Fin Nt 101680 BNH 14.23 44,460 Brookfield Infr Pfd. A14 BIPpB 15.62 36,789 Brookfield Real Assets RA 11.41 367,676 Brunswick 6.375% Nt 2049 BCpC 22.11 25,355 Builders FirstSource BLDR 52.06 1,921,617 Cable One CABO 9.84 2,423,326 Cadre Holdings CDRE 24.07 877,037 Cap One Finl Pfd. N COFpN 14.21 21,405 Cherry Hill Mtg Pfd. A CHMIpA 19.70 2,809 Cullen/Frost Bk Pfd. B CFRpB 15.51 4,834 Digital Realty Pfd. J DLRpJ 18.04 17,723 Digital Realty Pfd. k DLRpK 20.01 22,503 Eagle Materials EXP 164.09 368,090 Eagle Point Income EIC 8.89 220,225 Emera EMA 45.27 1,181,389 Enhanced Group ENHA 1.24 498,307 Entergy Texas Pfd. A ETIp 20.70 4,519 Eve Holding EVEX 1.56 1,081,276 FMC FMC 8.21 5,189,917 Fed Agric Mtg Pfd. H AGMpH 20.92 28,183 Five Point Holdings FPH 4.43 219,793 Franklin BSP Rlty Pfd E FBRTpE 17.55 16,346 Fundrise Innovation Fund VCX 26.81 416,010 Glass House Brands GLAS 4.15 1,832,710 GrabAGun Digital Holdings PEW 1.86 266,935 Granite Point Mtg Trust GPMT 6.42 61,195 Group 1 Automotive GPI 227.88 394,452 Hayward Holdings HAYW 11.27 3,032,025 Highland Opps & Inc Pfd A HFROpA 15.30 16,922 Hormel Foods HRL 19.16 6,312,353 Ingredion INGR 93.72 629,009 Invesco Bond Fund VBF 14.03 28,828 Ives Ultra AI Opps IVAI 10.06 496,063 Jackson Acquisition II Rt JACSr 0.0350 1,604 Joby Aviation JOBY 5.23 39,116,572 JPMorgan Chase Pfd DD JPMpD 21.21 290,432 KB Home KBH 42.88 1,585,103 KKR Income Opps Fund KIO 10.06 188,744 Kestrel Grp 6.625% 2046 MHLA 8.80 15,768 KeyCorp Pfd. F KEYpJ 18.81 26,831 KeyCorp Pfd. G KEYpK 18.70 63,558 LCI Industries LCII 78.08 233,121 loanDepot LDI 0.5625 2,946,002 Lucky Strike Ent LUCK 4.99 27,843 Lyntris LYNX 11.61 815,826 M&T Bank Pfd. L MTBpL 22.71 61,653 MFA Financial MFA 6.88 3,334,718 Medical Properties Trust MPT 3.08 11,355,710 Morgan Stanley Dep Pfd 1 MSpI 22.23 180,596 Mosaic MOS 18.68 13,889,656 NACCO Industries Cl A NC 35.43 13,555 NET Power NPWR 1.21 347,877 Nerdy Cl A NRDY 6.44 10,741 New America Acqn I Wt NWAX.WS 0.2900 5,938 Noah Holdings ADR NOAH 7.55 70,951 Nouveau Monde Graphite NMG 1.03 397,433 NuScale Power SMR 7.07 31,723,010 Olin Corp OLN 14.82 4,277,143 OppFi OPFI 5.91 512,449 Pearl Diver Credit PDCC 7.81 2,154 PennantPark FR Nts 2031 PFLA 24.51 2,230 PennantPark Investment PNNT 3.14 438,501 PennyMac Finl Svcs PFSI 59.12 691,305 PennyMac Mtg 8% Pfd B PMTpB 20.50 11,185 Presidio Production FTW 9.46 131,244 QXO QXO 10.75 20,515,151 QXO Pfd. Series B QXOpB 35.00 138,159 Redwood Trust RWT 3.17 2,645,380 Redwood Tr 9.5% Nts 2030 RWTQ 19.06 33,377 Regions Finl Pfd. F RFpF 24.02 64,344 Reinsurance Grp Deb 2052 RZC 24.99 152,437 Rivernorth Opps Fund RIV 10.20 110,433 Rogers Communications B RCI 29.26 3,842,434 Saba Capital Incm Fd II SABA 7.68 91,888 SelectQuote SLQT 0.3520 866,039 SilverBox V Wt SBXE.WS 0.1610 502 Simon Property Pfd J SPGpJ 52.26 908 Sound Point Meridian Cap SPMC 7.75 66,914 Spire 6.375% Nts 2086 SRJN 20.89 19,948 Stifel Finl Pfd. C SFpC 19.83 24,479 TELUS Corp. TU 7.64 9,054,819 Telephone & Data Pfd. UU TDSpU 19.14 29,393 Thor Industries THO 63.73 752,596 Townsquare Media Cl A TSQ 4.27 43,153 Triton Intl Pfd. D TRTNpD 20.68 1,748 Triton Intl Pfd. E TRTNpE 17.30 8,625 US Bancorp Pfd. A USBpA 748.20 1,139 United States Antimony UAMY 3.65 3,935,430 Vertical Aerospace EVTL 0.4986 5,711,951 Voya Asia Pacific Hi Div IAE 7.02 111,948