| ADN |
Advent Technologies Holdings Inc |
0.11 |
0.11 |
0.10 |
0.10 |
909,800 |
0.00% |
| AGRI |
AgriFORCE Growing Systems ltd |
0.10 |
0.11 |
0.10 |
0.10 |
4,059,800 |
-28.57% |
| AKAN |
Akanda Corp |
0.09 |
0.09 |
0.09 |
0.09 |
5,717,700 |
0.00% |
| ALLR |
Allarity Therapeutics Inc |
0.86 |
0.89 |
0.71 |
0.73 |
7,952,200 |
-18.89% |
| ALRN |
American Learning Corp |
3.85 |
4.05 |
3.61 |
3.69 |
241,700 |
-6.58% |
| ANVS |
Annovis Bio Inc |
5.49 |
5.56 |
5.20 |
5.35 |
328,500 |
-0.74% |
| ARQT |
Arcutis Biotherapeutics Inc |
7.97 |
8.06 |
7.56 |
7.88 |
1,644,700 |
-0.88% |
| ASLN |
Aslan Pharmaceuticals Ltd ADR |
0.42 |
0.45 |
0.41 |
0.41 |
347,400 |
-2.38% |
| ASTE |
Astec Industries, Inc |
32.80 |
33.66 |
32.57 |
33.34 |
308,200 |
2.14% |
| AXGN |
Axogen Inc |
5.69 |
6.00 |
5.66 |
5.83 |
356,500 |
2.82% |
| BAX |
Baxter International Inc |
36.77 |
36.81 |
35.97 |
36.12 |
5,717,100 |
-1.07% |
| BCLI |
Brainstorm Cell |
0.38 |
0.38 |
0.35 |
0.37 |
355,400 |
0.00% |
| BETR |
Better Home & Finance Holding Co. |
0.38 |
0.41 |
0.37 |
0.38 |
616,000 |
-2.56% |
| BHC |
Bausch Health Companies Inc |
7.52 |
7.64 |
7.41 |
7.41 |
2,281,000 |
-1.46% |
| BIL |
SPDR Barclays Capital 1-3 Month T- (ETF) |
91.50 |
91.50 |
91.49 |
91.49 |
5,462,100 |
0.01% |
| BILS |
SPDR Barclays 3-12 Month T-Bill ETF |
99.07 |
99.07 |
99.06 |
99.06 |
703,500 |
0.00% |
| BMRN |
BioMarin Pharmaceutical Inc |
82.40 |
83.02 |
81.77 |
82.58 |
904,800 |
0.58% |
| BNO |
United States Brent Oil Fund |
30.88 |
31.19 |
30.66 |
30.94 |
495,700 |
-0.26% |
| BOOM |
Dynamic Materials Corporation |
13.20 |
13.34 |
13.03 |
13.05 |
333,400 |
-1.14% |
| BRSP |
BrightSpire Capital Inc |
6.14 |
6.16 |
6.04 |
6.11 |
981,000 |
-0.49% |
| BRY |
Berry Petroleum Company |
7.92 |
7.97 |
7.66 |
7.67 |
1,769,700 |
-3.76% |
| BTAI |
Bioxcel Therapeutics Inc |
2.50 |
2.58 |
2.34 |
2.35 |
857,200 |
-6.37% |
| CAH |
Cardinal Health, Inc |
98.77 |
99.91 |
98.73 |
99.72 |
2,307,800 |
1.15% |
| CBRL |
Cracker Barrel Old Country Store, Inc |
55.41 |
55.51 |
53.39 |
53.65 |
925,900 |
-3.33% |
| CDW |
CDW Corp |
222.29 |
223.67 |
220.00 |
220.68 |
766,400 |
-0.51% |
| CETX |
Cemtrex Inc |
0.28 |
0.32 |
0.27 |
0.29 |
3,619,900 |
7.41% |
| CF |
CF Industries Holdings, Inc |
74.45 |
75.24 |
74.21 |
74.99 |
2,882,700 |
0.64% |
| CHGG |
Chegg Inc |
5.14 |
5.22 |
5.06 |
5.06 |
2,866,800 |
-1.94% |
| COR |
Cortex Pharmaceuticals |
224.31 |
226.89 |
224.31 |
226.74 |
1,899,100 |
1.21% |
| CTXR |
Citius Pharmaceuticals Inc |
0.70 |
0.70 |
0.66 |
0.68 |
1,316,400 |
-2.86% |
| CVRX |
CVRx Inc |
8.03 |
8.26 |
7.71 |
8.10 |
657,200 |
1.63% |
| CVS |
CVS Caremark Corporation |
55.66 |
57.09 |
55.58 |
55.74 |
17,472,800 |
-0.41% |
| CYN |
City National Corporation |
0.11 |
0.11 |
0.10 |
0.10 |
4,226,520 |
0.00% |
| DBO |
PowerShares DB Oil Fund (ETF) |
15.23 |
15.38 |
15.15 |
15.27 |
215,800 |
-0.13% |
| DFH |
Dream Finders Homes Inc |
31.16 |
31.21 |
30.20 |
30.76 |
574,900 |
-1.76% |
| DPRO |
Draganfly Inc |
0.22 |
0.25 |
0.22 |
0.24 |
1,094,600 |
14.29% |
| DRI |
Darden Restaurants, Inc |
147.66 |
148.68 |
146.25 |
147.03 |
1,557,800 |
-0.31% |
| ENOV |
Enovis Corp |
50.93 |
52.65 |
50.73 |
52.24 |
830,900 |
2.59% |
| FDX |
FedEx Corporation |
261.23 |
262.04 |
258.49 |
259.47 |
1,356,000 |
-0.32% |
| FFIE |
Faraday Future Intelligent Electric Inc |
0.05 |
0.05 |
0.04 |
0.04 |
172,191,675 |
0.00% |
| FNGD |
Microsectors Fang+ -3X ETN |
33.76 |
34.43 |
33.62 |
34.04 |
2,192,200 |
1.61% |
| FSLY |
Fastly Inc |
8.78 |
8.78 |
8.46 |
8.51 |
5,074,300 |
-3.08% |
| FTNT |
Fortinet, Inc. |
59.00 |
60.40 |
58.41 |
59.43 |
18,416,400 |
1.05% |
| FURY |
Fury Gold Mines Limited |
0.40 |
0.43 |
0.40 |
0.40 |
359,700 |
0.00% |
| GBIL |
GS Treasuryaccess 0-1 Year ETF |
99.77 |
99.77 |
99.76 |
99.77 |
337,100 |
0.01% |
| GETR |
Getaround Inc. |
0.20 |
0.22 |
0.19 |
0.20 |
1,219,300 |
5.26% |
| GLYC |
Glycomimetics Inc |
0.33 |
0.33 |
0.27 |
0.31 |
7,016,600 |
-3.13% |
| GORO |
Gold Resource Corporation |
0.46 |
0.48 |
0.46 |
0.46 |
262,700 |
2.22% |
| GPRE |
Green Plains Renewable Energy Inc |
19.79 |
20.10 |
19.27 |
19.28 |
2,243,900 |
-3.12% |
| GWAV |
Greenwave Technology Solutions Inc |
0.07 |
0.07 |
0.06 |
0.06 |
24,752,200 |
0.00% |
| HII |
Huntington Ingalls Industries |
247.00 |
250.35 |
247.00 |
248.57 |
420,500 |
0.80% |
| HIVE |
HIVE Blockchain Technologies Ltd |
2.45 |
2.45 |
2.27 |
2.27 |
3,142,700 |
-6.97% |
| HNST |
Honest Company Inc (The ) |
2.92 |
2.93 |
2.77 |
2.78 |
760,600 |
-4.47% |
| HOLO |
MicroCloud Hologram Inc |
2.08 |
2.09 |
1.86 |
1.91 |
7,380,141 |
-9.91% |
| IBTE |
Ishares Ibonds Dec 2024 Term Treasury ETF |
23.88 |
23.89 |
23.88 |
23.89 |
244,571 |
0.04% |
| INVO |
INVO Bioscience Inc |
0.88 |
0.96 |
0.86 |
0.93 |
228,000 |
8.14% |
| IQV |
Iqvia Holdings Inc |
228.20 |
230.28 |
226.95 |
229.14 |
849,800 |
0.92% |
| ITCI |
Intra-Cellular Ther |
69.72 |
71.64 |
68.61 |
71.21 |
1,128,000 |
0.28% |
| JAAA |
Janus Henderson AAA Clo ETF |
50.64 |
50.64 |
50.60 |
50.62 |
3,591,400 |
0.02% |
| JBBB |
Janus Detroit Street Trust |
48.83 |
48.83 |
48.75 |
48.75 |
365,900 |
-0.06% |
| JBI |
Lehman ABS Cp 7.857% 7.875 CP BACKED TR CERTS DUKE CAPITAL SRS 2003-3 CL A-1 |
13.79 |
13.87 |
13.35 |
13.40 |
2,560,000 |
-3.04% |
| JFBR |
Jeffs Brands Ltd |
0.21 |
0.22 |
0.17 |
0.22 |
900,800 |
0.00% |
| JNPR |
Juniper Networks, Inc |
34.85 |
34.88 |
34.50 |
34.50 |
2,190,100 |
-0.81% |
| KHC |
Kraft Heinz Company |
35.83 |
36.06 |
35.55 |
35.81 |
7,641,900 |
0.20% |
| KITT |
Nauticus Robotics Inc |
0.17 |
0.18 |
0.16 |
0.17 |
660,400 |
-5.56% |
| KOP |
Koppers Holdings Inc |
43.53 |
45.69 |
42.98 |
44.40 |
246,400 |
2.97% |
| KYTX |
Kyverna Therapeutics Inc. |
14.11 |
14.11 |
12.98 |
13.65 |
251,900 |
-2.22% |
| KZIA |
Kazia Therapeutics Ltd |
0.29 |
0.30 |
0.28 |
0.29 |
244,000 |
3.57% |
| LABD |
S&P Biotech Bear 3X Direxion |
8.03 |
8.41 |
8.02 |
8.16 |
14,040,500 |
0.25% |
| LLAP |
Terran Orbital Corp |
1.07 |
1.08 |
1.02 |
1.05 |
2,462,800 |
-0.94% |
| LODE |
Comstock Mining Inc |
0.25 |
0.26 |
0.24 |
0.25 |
1,177,800 |
0.00% |
| LSEA |
Landsea Homes Corporation |
10.07 |
10.07 |
9.73 |
9.76 |
203,000 |
-2.50% |
| LUXH |
LuxUrban Hotels Inc |
0.83 |
0.83 |
0.71 |
0.77 |
648,800 |
-7.23% |
| LYRA |
Lyra Therapeutics Inc |
0.44 |
0.49 |
0.41 |
0.42 |
18,682,100 |
-19.23% |
| MCS |
The Marcus Corporation |
11.27 |
11.55 |
11.16 |
11.24 |
858,100 |
-0.27% |
| MFI |
MicroFinancial Incorporated |
1.11 |
1.17 |
1.04 |
1.10 |
795,100 |
-8.33% |
| MGA |
Magna International Inc |
46.76 |
46.90 |
46.34 |
46.60 |
1,651,900 |
0.04% |
| MINT |
PIMCO Enhanced Short Mat Str Fund ETF |
100.26 |
100.28 |
100.25 |
100.25 |
1,490,800 |
0.02% |
| MIR |
Mirant Corporation |
10.09 |
10.28 |
10.03 |
10.11 |
603,900 |
0.60% |
| MTNB |
Matinas Biopharma Hl |
0.18 |
0.18 |
0.16 |
0.17 |
536,400 |
0.00% |
| MYNZ |
Mainz Biomed B.V. |
0.76 |
0.80 |
0.70 |
0.78 |
308,300 |
5.41% |
| NCI |
Navigant Consulting, Inc |
1.00 |
1.03 |
0.93 |
0.98 |
3,267,700 |
-6.67% |
| NCLH |
Norwegian Cruise Ord |
16.18 |
16.22 |
15.57 |
15.60 |
17,875,500 |
-3.70% |
| NVD |
Novadel Pharma Inc |
4.55 |
4.76 |
4.49 |
4.60 |
8,536,300 |
3.14% |
| NVDD |
Direxion Shares ETF Trust |
11.11 |
11.35 |
11.05 |
11.17 |
204,100 |
1.73% |
| NVDQ |
ETF Opportunities Trust |
4.15 |
4.32 |
4.08 |
4.19 |
6,844,600 |
3.46% |
| NVDS |
Investment Managers Series Trust II |
61.27 |
62.88 |
60.68 |
61.65 |
976,200 |
2.27% |
| OBE |
Obsidian Energy Ltd |
8.00 |
8.21 |
7.94 |
8.01 |
392,300 |
0.63% |
| ODV |
Osisko Development Corp |
1.82 |
1.89 |
1.74 |
1.79 |
355,900 |
-2.72% |
| OMH |
Ohmyhome Ltd |
0.50 |
0.52 |
0.48 |
0.50 |
704,800 |
-1.96% |
| OMI |
Owens & Minor, Inc |
19.20 |
19.40 |
18.89 |
18.91 |
1,285,700 |
-1.61% |
| PBPB |
Potbelly Corp |
9.87 |
10.05 |
9.69 |
9.76 |
339,700 |
-0.81% |
| PCAR |
PACCAR Inc |
105.11 |
107.11 |
105.04 |
106.60 |
2,286,800 |
1.38% |
| PFIX |
Simplify Exchange Traded Funds |
49.50 |
49.50 |
48.28 |
48.96 |
391,000 |
-2.33% |
| PZZA |
Papa Johns Intl, Inc |
58.35 |
58.92 |
57.69 |
57.93 |
1,141,600 |
-0.65% |
| QRVO |
Qorvo Inc |
96.84 |
97.67 |
96.11 |
96.75 |
1,429,800 |
0.56% |
| RMNI |
Rimini Street Inc |
2.47 |
2.50 |
2.44 |
2.45 |
298,400 |
-0.81% |
| RWM |
ProShares Short Russell2000(ETF) |
20.73 |
20.75 |
20.59 |
20.71 |
2,365,100 |
-0.24% |
| RYI |
Ryerson Holding Corp |
22.75 |
23.19 |
22.28 |
22.50 |
434,500 |
-1.79% |
| SBFM |
Sunshine Biopharma Inc |
0.94 |
1.07 |
0.88 |
1.02 |
6,420,090 |
3.03% |
| SBUX |
Starbucks Corporation |
72.85 |
72.85 |
71.80 |
72.50 |
21,828,700 |
-0.55% |
| SGD |
Safe and Green Development Corp |
0.51 |
0.51 |
0.39 |
0.39 |
2,700,800 |
-22.00% |
| SGOV |
Ishares 0-3 Month Treasury Bond ETF |
100.39 |
100.39 |
100.38 |
100.38 |
3,542,400 |
0.00% |
| SHOT |
Safety Shot Inc |
1.34 |
1.36 |
1.25 |
1.28 |
643,400 |
-3.76% |
| SHV |
iShares Barclays Short Treasury Bd(ETF) |
110.14 |
110.14 |
110.13 |
110.13 |
2,241,600 |
0.01% |
| SMX |
SMX (Security Matters) Public Ltd Co |
0.14 |
0.14 |
0.13 |
0.13 |
1,222,100 |
-7.14% |
| SPT |
Sprout Social Inc Cl A |
28.49 |
28.57 |
26.88 |
27.09 |
2,760,800 |
-4.21% |
| SRTY |
ProShares UltraPro Short Russell2000 ETF |
27.41 |
27.51 |
26.87 |
27.37 |
1,351,400 |
-0.51% |
| STKL |
SunOpta, Inc |
5.57 |
5.89 |
5.55 |
5.74 |
2,063,800 |
3.61% |
| STKS |
The One Group |
4.79 |
5.00 |
4.61 |
4.80 |
491,600 |
-1.03% |
| STXS |
Stereotaxis, Inc |
2.28 |
2.40 |
2.25 |
2.25 |
219,100 |
0.00% |
| SWKS |
Skyworks Solutions, Inc |
92.44 |
93.47 |
92.08 |
92.56 |
1,686,000 |
0.85% |
| TBF |
ProShares Short 20+ Year Treasury ETF |
24.14 |
24.22 |
24.06 |
24.19 |
720,100 |
-0.62% |
| TBIL |
Rbb Fund Inc |
49.87 |
49.87 |
49.86 |
49.87 |
758,200 |
0.02% |
| TBT |
ProShares UltraShort 20+ Year Trea (ETF) |
35.54 |
35.76 |
35.27 |
35.64 |
537,500 |
-1.36% |
| TFLO |
Treasury Floating Rate Bond Ishares ETF |
50.52 |
50.53 |
50.52 |
50.53 |
2,263,900 |
0.02% |
| TMV |
DIREXION DAILY 30Y B |
37.29 |
37.69 |
36.91 |
37.48 |
2,412,300 |
-1.88% |
| TRNR |
Interactive Strength Inc |
0.17 |
0.18 |
0.16 |
0.16 |
301,800 |
-5.88% |
| TSLZ |
ETF Opportunities Trust |
30.61 |
32.18 |
30.32 |
32.06 |
979,400 |
7.58% |
| TWI |
Titan International, Inc |
9.15 |
9.19 |
8.65 |
8.86 |
1,235,200 |
-2.42% |
| TWM |
ProShares UltraShort Russell2000 (ETF) |
11.10 |
11.12 |
10.95 |
11.08 |
3,347,500 |
-0.45% |
| TX |
Ternium S |
40.22 |
40.67 |
40.22 |
40.44 |
253,000 |
0.32% |
| TZA |
Direxion Daily Small Cp Bear 3X Shs(ETF) |
18.17 |
18.23 |
17.80 |
18.12 |
17,972,800 |
-0.77% |
| UVIX |
VS Trust |
7.47 |
7.63 |
7.47 |
7.51 |
3,549,900 |
-0.66% |
| UVXY |
|
28.87 |
29.21 |
28.77 |
28.85 |
5,685,300 |
-0.83% |
| VERB |
Verb Technology Company Inc |
0.15 |
0.15 |
0.14 |
0.14 |
2,906,300 |
-6.67% |
| VIXY |
|
12.30 |
12.43 |
12.30 |
12.32 |
2,566,500 |
-0.40% |
| VLD |
Velo3D Inc |
0.23 |
0.23 |
0.22 |
0.23 |
1,994,800 |
0.00% |
| VSTS |
Vestis Corp |
10.33 |
10.64 |
10.19 |
10.23 |
8,755,800 |
3.23% |
| VXX |
BARCLAYS BANK PLC IPATH S&P 500 VIX SHRT-TERM |
12.39 |
12.51 |
12.38 |
12.41 |
10,259,800 |
0.00% |
| VZ |
Verizon Communications Inc |
39.53 |
39.58 |
39.09 |
39.31 |
11,144,800 |
-0.05% |
| VZIO |
VIZIO Holding Corp |
10.56 |
10.58 |
10.50 |
10.53 |
2,486,500 |
-0.28% |
| WEBS |
DJ Internet Bear 3X Direxion |
6.38 |
6.41 |
6.27 |
6.35 |
384,300 |
0.63% |
| XPEL |
Xpel Technologies |
32.39 |
32.90 |
31.99 |
32.14 |
344,900 |
-0.62% |
| XTIA |
|
1.98 |
2.00 |
1.82 |
1.88 |
318,000 |
-6.93% |
| YANG |
|
8.02 |
8.11 |
8.00 |
8.07 |
5,505,700 |
3.86% |
| YUM |
Yum! Brands, Inc |
136.50 |
136.51 |
135.73 |
135.91 |
1,922,600 |
-0.20% |
| YXI |
ProShares Short FTSE Xinhua China 25 |
16.80 |
16.83 |
16.77 |
16.82 |
253,200 |
-0.83% |