symbol,name,price,price_change,percent_change,market_cap,volume,country,sector,industry,ipo_year,nasdaq_url,is_us_domiciled,is_sp500
NVDA,NVIDIA Corporation Common Stock,227.98,18.32,8.738,5517116000000.0,298211109,United States,Technology,Semiconductors,1999.0,https://www.nasdaq.com/market-activity/stocks/nvda,True,True
AAPL,Apple Inc. Common Stock,314.58,1.13,0.361,4591037144400.0,32363857,United States,Technology,Computer Manufacturing,1980.0,https://www.nasdaq.com/market-activity/stocks/aapl,True,True
GOOGL,Alphabet Inc. Class A Common Stock,340.65,-1.35,-0.395,4166149500000.0,23347571,United States,Technology,Computer Software: Programming Data Processing,2004.0,https://www.nasdaq.com/market-activity/stocks/googl,True,True
GOOG,Alphabet Inc. Class C Capital Stock,337.71,-1.39,-0.41,4130193300000.0,17899484,United States,Technology,Computer Software: Programming Data Processing,2004.0,https://www.nasdaq.com/market-activity/stocks/goog,True,True
MSFT,Microsoft Corporation Common Stock,505.06,8.69,1.751,3750346005684.0,28649448,United States,Technology,Computer Software: Prepackaged Software,1986.0,https://www.nasdaq.com/market-activity/stocks/msft,True,True
AMZN,Amazon.com Inc. Common Stock,256.26,-4.02,-1.544,2764100715961.0,35852653,United States,Consumer Discretionary,Catalog/Specialty Distribution,1997.0,https://www.nasdaq.com/market-activity/stocks/amzn,True,True
TSM,Taiwan Semiconductor Manufacturing Company Ltd.,427.3,9.61,2.301,2216193545479.0,12729251,Taiwan,Technology,Semiconductors,1997.0,https://www.nasdaq.com/market-activity/stocks/tsm,False,False
SPCX,Space Exploration Technologies Corp. Class A Common Stock,140.87,1.24,0.888,1912003382314.0,55106206,United States,Technology,Computer Software: Programming Data Processing,2026.0,https://www.nasdaq.com/market-activity/stocks/spcx,True,False
AVGO,Broadcom Inc. Common Stock,371.54,15.95,4.486,1767631346765.0,21271080,United States,Technology,Semiconductors,2009.0,https://www.nasdaq.com/market-activity/stocks/avgo,True,True
META,Meta Platforms Inc. Class A Common Stock,571.1,-5.04,-0.875,1454880805098.0,15191431,United States,Technology,Computer Software: Programming Data Processing,2012.0,https://www.nasdaq.com/market-activity/stocks/meta,True,True
TSLA,Tesla Inc. Common Stock,354.81,8.99,2.6,1401338910865.0,30062376,United States,Industrials,Auto Manufacturing,2010.0,https://www.nasdaq.com/market-activity/stocks/tsla,True,True
SKHY,SK hynix Inc. American Depositary Shares,161.61,3.59,2.272,1177919534550.0,13318484,South Korea,Technology,Semiconductors,2026.0,https://www.nasdaq.com/market-activity/stocks/skhy,False,False
BRK/A,Berkshire Hathaway Inc.,755943.11,-984.72,-0.13,1111897065978.0,247,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/brk/a,True,False
BRK/B,Berkshire Hathaway Inc.,503.7,-1.21,-0.24,1111319037573.0,6301912,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/brk/b,True,True
LLY,Eli Lilly and Company Common Stock,1176.1,-13.31,-1.119,1107130044147.0,2730521,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/lly,True,True
MU,Micron Technology Inc. Common Stock,935.39,-3.01,-0.321,1056423059514.0,28691529,United States,Technology,Semiconductors,,https://www.nasdaq.com/market-activity/stocks/mu,True,True
JPM,JP Morgan Chase & Co. Common Stock,354.22,-2.28,-0.64,941582713993.0,5209910,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/jpm,True,True
WMT,Walmart Inc. Common Stock,102.63,-1.71,-1.639,816737663678.0,29759095,United States,Consumer Discretionary,Department/Specialty Retail Stores,,https://www.nasdaq.com/market-activity/stocks/wmt,True,True
AMD,Advanced Micro Devices Inc. Common Stock,476.67,-4.26,-0.886,778151878270.0,16403688,United States,Technology,Semiconductors,,https://www.nasdaq.com/market-activity/stocks/amd,True,True
V,Visa Inc.,379.66,-4.24,-1.104,678359488724.0,6641093,United States,Consumer Discretionary,Business Services,,https://www.nasdaq.com/market-activity/stocks/v,True,True
ASML,ASML Holding N.V. New York Registry Shares,1735.01,-10.63,-0.609,668703502952.0,1027276,Netherlands,Technology,Industrial Machinery/Components,1995.0,https://www.nasdaq.com/market-activity/stocks/asml,False,False
XOM,ExxonMobil Holdings Corporation Common Stock,156.44,-1.75,-1.106,643267507022.0,14288507,United States,Energy,Integrated oil Companies,,https://www.nasdaq.com/market-activity/stocks/xom,True,True
JNJ,Johnson & Johnson Common Stock,265.77,-4.23,-1.567,640478750125.0,7306154,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/jnj,True,True
GOOGM,Alphabet Inc. Depositary Shares representing a 1/20th Interest in a Share of Series A Mandatory Convertible Preferred Stock,48.59,-0.15,-0.308,594255700000.0,424360,United States,Technology,Computer Software: Programming Data Processing,,https://www.nasdaq.com/market-activity/stocks/googm,True,False
GOOGN,Alphabet Inc. Depositary Shares representing a 1/20th Interest in a Share of Series B Mandatory Convertible Preferred Stock,48.25,-0.12,-0.248,590097500000.0,1053627,United States,Technology,Computer Software: Programming Data Processing,,https://www.nasdaq.com/market-activity/stocks/googn,True,False
MA,Mastercard Incorporated Common Stock,591.73,-6.74,-1.126,518361361796.0,3193827,United States,Consumer Discretionary,Business Services,2006.0,https://www.nasdaq.com/market-activity/stocks/ma,True,True
INTC,Intel Corporation Common Stock,92.09,3.85,4.363,486702051268.0,100251352,United States,Technology,Semiconductors,,https://www.nasdaq.com/market-activity/stocks/intc,True,True
ABBV,AbbVie Inc. Common Stock,258.15,-4.75,-1.807,456181327123.0,4761895,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2012.0,https://www.nasdaq.com/market-activity/stocks/abbv,True,True
PLTR,Palantir Technologies Inc. Class A Common Stock,185.93,8.43,4.749,446613803536.0,40655110,United States,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/pltr,True,True
CSCO,Cisco Systems Inc. Common Stock (DE),112.15,-0.21,-0.187,442031897680.0,13533949,United States,Telecommunications,Computer Communications Equipment,1990.0,https://www.nasdaq.com/market-activity/stocks/csco,True,True
ORCL,Oracle Corporation Common Stock,151.94,3.07,2.062,437658763740.0,30145467,United States,Technology,Computer Software: Prepackaged Software,1986.0,https://www.nasdaq.com/market-activity/stocks/orcl,True,True
BAC,Bank of America Corporation Common Stock,61.17,-1.06,-1.703,427746417487.0,49412477,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/bac,True,True
COST,Costco Wholesale Corporation Common Stock,934.66,-21.46,-2.244,414501898947.0,2239726,United States,Consumer Discretionary,Department/Specialty Retail Stores,,https://www.nasdaq.com/market-activity/stocks/cost,True,True
LRCX,Lam Research Corporation Common Stock,318.58,5.7,1.822,398645844180.0,6555829,United States,Technology,Industrial Machinery/Components,1984.0,https://www.nasdaq.com/market-activity/stocks/lrcx,True,True
CVX,Chevron Corporation Common Stock,199.77,-0.44,-0.22,394699827407.0,8112307,United States,Energy,Integrated oil Companies,,https://www.nasdaq.com/market-activity/stocks/cvx,True,True
KO,Coca-Cola Company (The) Common Stock,89.06,-1.02,-1.132,383185035582.0,13441641,United States,Consumer Staples,Beverages (Production/Distribution),,https://www.nasdaq.com/market-activity/stocks/ko,True,True
AMAT,Applied Materials Inc. Common Stock,482.36,2.6,0.542,382799662605.0,6285554,United States,Technology,Semiconductors,1972.0,https://www.nasdaq.com/market-activity/stocks/amat,True,True
CAT,Caterpillar Inc. Common Stock,817.0,-4.93,-0.6,375554384313.0,1835358,United States,Industrials,Construction/Ag Equipment/Trucks,,https://www.nasdaq.com/market-activity/stocks/cat,True,True
MRK,Merck & Company Inc. Common Stock (new),149.54,-3.56,-2.325,368940846747.0,8522584,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/mrk,True,True
GE,GE Aerospace Common Stock,342.73,-11.66,-3.29,355603800080.0,5090917,United States,Technology,Consumer Electronics/Appliances,,https://www.nasdaq.com/market-activity/stocks/ge,True,True
UNH,UnitedHealth Group Incorporated Common Stock (DE),395.05,-5.96,-1.486,354594844307.0,3667926,United States,Health Care,Medical Specialities,,https://www.nasdaq.com/market-activity/stocks/unh,True,True
HSBC,HSBC Holdings plc. Common Stock,102.85,-0.8,-0.772,353465908189.0,1033535,United Kingdom,Finance,Savings Institutions,,https://www.nasdaq.com/market-activity/stocks/hsbc,False,False
MS,Morgan Stanley Common Stock,214.86,0.78,0.364,337451873499.0,3923408,United States,Finance,Investment Bankers/Brokers/Service,,https://www.nasdaq.com/market-activity/stocks/ms,True,True
PG,Procter & Gamble Company (The) Common Stock,143.14,-1.86,-1.283,332719348208.0,7806576,United States,Consumer Discretionary,Package Goods/Cosmetics,,https://www.nasdaq.com/market-activity/stocks/pg,True,True
NFLX,Netflix Inc. Common Stock,79.84,-1.62,-1.989,332448943732.0,27120620,United States,Consumer Discretionary,Consumer Electronics/Video Chains,2002.0,https://www.nasdaq.com/market-activity/stocks/nflx,True,True
HD,Home Depot Inc. (The) Common Stock,328.61,-6.24,-1.864,327850788000.0,3617817,United States,Consumer Discretionary,RETAIL: Building Materials,,https://www.nasdaq.com/market-activity/stocks/hd,True,True
PANW,Palo Alto Networks Inc. Common Stock,382.85,43.54,12.832,312022750000.0,7298336,United States,Technology,Computer peripheral equipment,,https://www.nasdaq.com/market-activity/stocks/panw,True,True
DELL,Dell Technologies Inc. Class C Common Stock,472.26,8.44,1.82,306075479830.0,4642697,United States,Technology,Computer Manufacturing,2018.0,https://www.nasdaq.com/market-activity/stocks/dell,True,True
GS,Goldman Sachs Group Inc. (The) Common Stock,1040.87,0.41,0.039,303071583445.0,1712487,United States,Finance,Investment Bankers/Brokers/Service,1999.0,https://www.nasdaq.com/market-activity/stocks/gs,True,True
PM,Philip Morris International Inc Common Stock,190.48,-3.62,-1.865,296884687861.0,3976699,United States,Health Care,Medicinal Chemicals and Botanical Products,,https://www.nasdaq.com/market-activity/stocks/pm,True,True
NVS,Novartis AG Common Stock,154.65,-2.89,-1.834,295095657157.0,1220558,Switzerland,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/nvs,False,False
RTX,RTX Corporation Common Stock,212.08,0.09,0.042,285832547180.0,3847206,United States,Industrials,Aerospace,,https://www.nasdaq.com/market-activity/stocks/rtx,True,True
RY,Royal Bank Of Canada Common Stock,204.54,-2.67,-1.289,284265046283.0,1725591,Canada,Finance,Commercial Banks,,https://www.nasdaq.com/market-activity/stocks/ry,False,False
SAP,SAP  SE ADS,221.17,9.49,4.483,271708280991.0,3292900,Germany,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/sap,False,False
ARM,Arm Holdings plc American Depositary Shares,255.21,4.15,1.653,271557540863.0,4869756,United Kingdom,Technology,Semiconductors,2023.0,https://www.nasdaq.com/market-activity/stocks/arm,False,False
BABA,Alibaba Group Holding Limited American Depositary Shares each representing eight Ordinary share,116.31,-3.52,-2.937,271436836254.0,14341968,China,Consumer Discretionary,Business Services,2014.0,https://www.nasdaq.com/market-activity/stocks/baba,False,False
MUFG,Mitsubishi UFJ Financial Group Inc. Common Stock,22.44,0.0,0.0,266311433045.0,2117657,Japan,Finance,Commercial Banks,,https://www.nasdaq.com/market-activity/stocks/mufg,False,False
SHEL,Shell PLC American Depositary Shares (each representing two (2) Ordinary Shares),90.7,-0.41,-0.45,258036587235.0,6905738,Netherlands,Energy,Oil & Gas Production,2022.0,https://www.nasdaq.com/market-activity/stocks/shel,False,False
WFC,Wells Fargo & Company Common Stock,84.97,-0.26,-0.305,256949223580.0,10843959,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/wfc,True,True
AZN,AstraZeneca PLC Ordinary Shares,164.52,-1.75,-1.053,255125419968.0,2495173,United Kingdom,Health Care,Biotechnology: Pharmaceutical Preparations,2026.0,https://www.nasdaq.com/market-activity/stocks/azn,False,False
GEV,GE Vernova Inc. Common Stock,953.83,0.74,0.078,254036959565.0,1583072,United States,Technology,Consumer Electronics/Appliances,2024.0,https://www.nasdaq.com/market-activity/stocks/gev,True,True
ANET,Arista Networks Inc. Common Stock,201.09,-1.16,-0.574,253619664466.0,4694818,United States,Telecommunications,Computer Communications Equipment,,https://www.nasdaq.com/market-activity/stocks/anet,True,True
TM,Toyota Motor Corporation Common Stock,192.0,0.16,0.083,250251493824.0,310481,Japan,Industrials,Auto Manufacturing,,https://www.nasdaq.com/market-activity/stocks/tm,False,False
BHP,BHP Group Limited American Depositary Shares (Each representing two Ordinary Shares),96.37,0.04,0.042,244846859354.0,2220015,Australia,Energy,Coal Mining,,https://www.nasdaq.com/market-activity/stocks/bhp,False,False
TXN,Texas Instruments Incorporated Common Stock,266.54,4.77,1.822,243417038226.0,5602853,United States,Technology,Semiconductors,,https://www.nasdaq.com/market-activity/stocks/txn,True,True
KLAC,KLA Corporation Common Stock,183.77,-0.06,-0.033,240104102312.0,6553048,United States,Technology,Electronic Components,1980.0,https://www.nasdaq.com/market-activity/stocks/klac,True,True
AMGN,Amgen Inc. Common Stock,436.99,-3.35,-0.761,236250779865.0,1761512,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),1983.0,https://www.nasdaq.com/market-activity/stocks/amgn,True,True
CCZ,Comcast Holdings ZONES,66.4499,0.0,0.0,235806545412.0,3,United States,Telecommunications,Cable & Other Pay Television Services,,https://www.nasdaq.com/market-activity/stocks/ccz,True,False
TMO,Thermo Fisher Scientific Inc Common Stock,630.7,-3.01,-0.475,233199613280.0,1466928,United States,Industrials,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/tmo,True,True
CRWD,CrowdStrike Holdings Inc. Class A Common Stock,227.96,38.78,20.499,232122385469.0,23402733,United States,Technology,Computer Software: Prepackaged Software,2019.0,https://www.nasdaq.com/market-activity/stocks/crwd,True,True
AXP,American Express Company Common Stock,334.16,-1.99,-0.592,225661533795.0,2026020,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/axp,True,True
IBM,International Business Machines Corporation Common Stock,238.79,8.92,3.88,224972270988.0,5500232,United States,Technology,Computer Manufacturing,,https://www.nasdaq.com/market-activity/stocks/ibm,True,True
LIN,Linde plc Ordinary Shares,485.35,-4.98,-1.016,223736722112.0,1899846,United States,Basic Materials,Major Chemicals,,https://www.nasdaq.com/market-activity/stocks/lin,True,True
C,Citigroup Inc. Common Stock,132.68,-0.88,-0.659,222562312368.0,11622083,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/c,True,True
SNDK,Sandisk Corporation Common Stock,1484.95,-14.42,-0.962,217424895535.0,8802685,United States,Technology,Electronic Components,,https://www.nasdaq.com/market-activity/stocks/sndk,True,True
SAN,Banco Santander S.A. Sponsored ADR (Spain),14.55,-0.15,-1.02,213729598754.0,13705840,Spain,Finance,Commercial Banks,,https://www.nasdaq.com/market-activity/stocks/san,False,False
MRVL,Marvell Technology Inc. Common Stock,241.45,-3.66,-1.493,211453802833.0,39575020,United States,Technology,Semiconductors,2000.0,https://www.nasdaq.com/market-activity/stocks/mrvl,True,True
CRM,Salesforce Inc. Common Stock,252.05,46.43,22.58,206428950000.0,55462428,United States,Technology,Computer Software: Prepackaged Software,2004.0,https://www.nasdaq.com/market-activity/stocks/crm,True,True
VZ,Verizon Communications Inc. Common Stock,49.43,-0.76,-1.514,205370538235.0,16374268,United States,Telecommunications,Telecommunications Equipment,,https://www.nasdaq.com/market-activity/stocks/vz,True,True
NVO,Novo Nordisk A/S Common Stock,46.26,-0.93,-1.971,204836065855.0,12989983,Denmark,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/nvo,False,False
TD,Toronto Dominion Bank (The) Common Stock,121.09,1.66,1.39,200091537800.0,2941726,Canada,Finance,Commercial Banks,,https://www.nasdaq.com/market-activity/stocks/td,False,False
SHOP,Shopify Inc. Class A Subordinate Voting Shares,154.33,4.04,2.688,199982515488.0,6705173,Canada,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/shop,False,False
APH,Amphenol Corporation Common Stock,161.38,0.04,0.025,198978870291.0,5130850,United States,Technology,Electrical Products,,https://www.nasdaq.com/market-activity/stocks/aph,True,True
ABT,Abbott Laboratories Common Stock,111.59,-2.51,-2.2,193093472001.0,8351461,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/abt,True,True
STX,Seagate Technology Holdings PLC Ordinary Shares (Ireland),847.2,0.83,0.098,192013235650.0,4895415,Ireland,Technology,Electronic Components,2002.0,https://www.nasdaq.com/market-activity/stocks/stx,False,True
PEP,PepsiCo Inc. Common Stock,139.72,-2.47,-1.737,190702648484.0,6241158,United States,Consumer Staples,Beverages (Production/Distribution),,https://www.nasdaq.com/market-activity/stocks/pep,True,True
TMUS,T-Mobile US Inc. Common Stock,177.75,-1.86,-1.036,190667379211.0,3942895,United States,Telecommunications,Telecommunications Equipment,,https://www.nasdaq.com/market-activity/stocks/tmus,True,True
TTE,TotalEnergies SE Ordinary Shares,86.33,-0.8,-0.918,188360129539.0,1875099,France,Energy,Oil & Gas Production,,https://www.nasdaq.com/market-activity/stocks/tte,False,False
SCHW,Charles Schwab Corporation (The) Common Stock,108.05,-1.34,-1.225,186854723898.0,10104653,United States,Finance,Investment Bankers/Brokers/Service,,https://www.nasdaq.com/market-activity/stocks/schw,True,True
GILD,Gilead Sciences Inc. Common Stock,148.86,0.77,0.52,184579724373.0,5000901,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),1992.0,https://www.nasdaq.com/market-activity/stocks/gild,True,True
DIS,Walt Disney Company (The) Common Stock,106.82,-2.81,-2.563,184444694872.0,8699511,United States,Consumer Discretionary,Services-Misc. Amusement & Recreation,,https://www.nasdaq.com/market-activity/stocks/dis,True,True
MCD,McDonald's Corporation Common Stock,260.06,-6.87,-2.574,184029256552.0,5961734,United States,Consumer Discretionary,Restaurants,,https://www.nasdaq.com/market-activity/stocks/mcd,True,True
UNP,Union Pacific Corporation Common Stock,307.67,-2.95,-0.95,182779208470.0,2144078,United States,Industrials,Railroads,,https://www.nasdaq.com/market-activity/stocks/unp,True,True
ADI,Analog Devices Inc. Common Stock,374.52,2.72,0.732,181479457952.0,3894111,United States,Technology,Semiconductors,,https://www.nasdaq.com/market-activity/stocks/adi,True,True
BLK,BlackRock Inc. Common Stock,1167.57,-5.64,-0.481,180820700731.0,751338,United States,Finance,Investment Bankers/Brokers/Service,1999.0,https://www.nasdaq.com/market-activity/stocks/blk,True,True
SCCO,Southern Copper Corporation Common Stock,216.28,2.53,1.184,180449261374.0,1307561,United States,Basic Materials,Metal Mining,,https://www.nasdaq.com/market-activity/stocks/scco,True,False
T,AT&T Inc.,25.43,-0.44,-1.701,174256167080.0,26093913,United States,Telecommunications,Telecommunications Equipment,,https://www.nasdaq.com/market-activity/stocks/t,True,True
NEE,NextEra Energy Inc. Common Stock,83.47,-0.75,-0.891,174116601105.0,8641727,United States,Utilities,Electric Utilities: Central,,https://www.nasdaq.com/market-activity/stocks/nee,True,True
QCOM,QUALCOMM Incorporated Common Stock,164.78,1.06,0.647,173057545502.0,15065123,United States,Technology,Radio And Television Broadcasting And Communications Equipment,1991.0,https://www.nasdaq.com/market-activity/stocks/qcom,True,True
WELL,Welltower Inc. Common Stock,239.6,-1.96,-0.811,172690490260.0,2389747,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/well,True,True
UBS,UBS Group AG Registered Ordinary Shares,54.36,-0.16,-0.293,168702740679.0,1377648,Switzerland,Finance,Major Banks,2014.0,https://www.nasdaq.com/market-activity/stocks/ubs,False,False
DE,Deere & Company Common Stock,622.66,-11.88,-1.872,168079237051.0,807466,United States,Industrials,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/de,True,True
WDC,Western Digital Corporation Common Stock,462.0,-6.88,-1.467,166569916128.0,7601337,United States,Technology,Electronic Components,,https://www.nasdaq.com/market-activity/stocks/wdc,True,True
BA,Boeing Company (The) Common Stock,209.89,-2.2,-1.037,165890763498.0,4455490,United States,Industrials,Aerospace,,https://www.nasdaq.com/market-activity/stocks/ba,True,True
BBVA,Banco Bilbao Vizcaya Argentaria S.A. Common Stock,28.69,-0.34,-1.171,163790312003.0,900081,Spain,Finance,Commercial Banks,,https://www.nasdaq.com/market-activity/stocks/bbva,False,False
ETN,Eaton Corporation PLC Ordinary Shares,416.04,-3.4,-0.811,161589936000.0,1621808,Ireland,Technology,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/etn,False,True
PFE,Pfizer Inc. Common Stock,28.02,-0.28,-0.989,159704853964.0,31150429,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/pfe,True,True
UBER,Uber Technologies Inc. Common Stock,76.95,-1.54,-1.962,157175001311.0,14357319,United States,Consumer Discretionary,Business Services,2019.0,https://www.nasdaq.com/market-activity/stocks/uber,True,True
BUD,Anheuser-Busch Inbev SA Sponsored ADR (Belgium),79.1,0.67,0.854,155995724571.0,5989940,Belgium,Consumer Staples,Beverages (Production/Distribution),,https://www.nasdaq.com/market-activity/stocks/bud,False,False
COP,ConocoPhillips Common Stock,129.52,-1.09,-0.835,155597230280.0,6677663,United States,Energy,Integrated oil Companies,,https://www.nasdaq.com/market-activity/stocks/cop,True,True
BKNG,Booking Holdings Inc. Common Stock,202.56,-6.33,-3.03,152199634080.0,5418273,United States,Consumer Discretionary,Transportation Services,,https://www.nasdaq.com/market-activity/stocks/bkng,True,True
DHR,Danaher Corporation Common Stock,215.68,0.32,0.149,151620032127.0,2926528,United States,Industrials,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/dhr,True,True
TJX,TJX Companies Inc. (The) Common Stock,134.22,-2.61,-1.907,148273430742.0,7037265,United States,Consumer Discretionary,Clothing/Shoe/Accessory Stores,,https://www.nasdaq.com/market-activity/stocks/tjx,True,True
NOW,ServiceNow Inc. Common Stock,138.43,12.63,10.04,143136620000.0,27766611,United States,Technology,Computer Software: Prepackaged Software,2012.0,https://www.nasdaq.com/market-activity/stocks/now,True,True
SONY,Sony Group Corporation American Depositary Shares,24.07,-0.05,-0.207,142197514699.0,4155600,Japan,Consumer Staples,Consumer Electronics/Appliances,,https://www.nasdaq.com/market-activity/stocks/sony,False,False
UL,Unilever PLC American Depositary Shares (each representing One Ordinary Share),64.42,-0.54,-0.831,140770922012.0,4323757,United Kingdom,Consumer Discretionary,Package Goods/Cosmetics,2025.0,https://www.nasdaq.com/market-activity/stocks/ul,False,False
TBB,AT&T Inc. 5.350% Global Notes due 2066,19.6,-0.01,-0.051,140147555408.0,66049,United States,Telecommunications,Telecommunications Equipment,2017.0,https://www.nasdaq.com/market-activity/stocks/tbb,True,False
NEM,Newmont Corporation,132.29,0.69,0.524,139392950531.0,6425469,United States,Basic Materials,Precious Metals,,https://www.nasdaq.com/market-activity/stocks/nem,True,True
VRTX,Vertex Pharmaceuticals Incorporated Common Stock,547.55,0.26,0.048,138782528936.0,843938,United States,Health Care,Biotechnology: Pharmaceutical Preparations,1991.0,https://www.nasdaq.com/market-activity/stocks/vrtx,True,True
MNST,Monster Beverage Corporation,46.7,-1.11,-2.322,137231713320.0,7430975,United States,Consumer Staples,Beverages (Production/Distribution),,https://www.nasdaq.com/market-activity/stocks/mnst,True,True
BMY,Bristol-Myers Squibb Company Common Stock,66.95,-0.62,-0.918,136759746219.0,4667114,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/bmy,True,True
PLD,Prologis Inc. Common Stock,141.85,-0.74,-0.519,134484580600.0,2864703,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/pld,True,True
COF,Capital One Financial Corporation Common Stock,216.67,-0.54,-0.249,132923759416.0,2608818,United States,Finance,Major Banks,1994.0,https://www.nasdaq.com/market-activity/stocks/cof,True,True
GLW,Corning Incorporated Common Stock,152.8,0.02,0.013,131620136977.0,8189972,United States,Industrials,Telecommunications Equipment,,https://www.nasdaq.com/market-activity/stocks/glw,True,True
RIO,Rio Tinto Plc Common Stock,104.78,0.08,0.076,131607722832.0,2005117,Australia,Basic Materials,Metal Mining,2002.0,https://www.nasdaq.com/market-activity/stocks/rio,False,False
LMT,Lockheed Martin Corporation Common Stock,565.89,0.27,0.048,130602179215.0,822967,United States,Industrials,Military/Government/Technical,,https://www.nasdaq.com/market-activity/stocks/lmt,True,True
CB,Chubb Limited  Common Stock,338.31,-5.46,-1.588,130519950298.0,1196096,Switzerland,Finance,Property-Casualty Insurers,,https://www.nasdaq.com/market-activity/stocks/cb,False,True
MFG,Mizuho Financial Group Inc. Sponosred ADR (Japan),10.44,-0.01,-0.096,129970096607.0,2340353,Japan,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/mfg,False,False
ISRG,Intuitive Surgical Inc. Common Stock,367.07,-3.35,-0.904,129677769409.0,1787677,United States,Health Care,Industrial Specialties,2000.0,https://www.nasdaq.com/market-activity/stocks/isrg,True,True
SPGI,S&P Global Inc. Common Stock,435.39,-1.1,-0.252,128352972000.0,1820441,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/spgi,True,True
PH,Parker-Hannifin Corporation Common Stock,1011.2,-28.29,-2.722,127459200653.0,731113,United States,Industrials,Metal Fabrications,,https://www.nasdaq.com/market-activity/stocks/ph,True,True
FTNT,Fortinet Inc. Common Stock,172.78,15.24,9.674,126771044965.0,6902768,United States,Technology,Computer peripheral equipment,2009.0,https://www.nasdaq.com/market-activity/stocks/ftnt,True,True
PGR,Progressive Corporation (The) Common Stock,217.65,-4.86,-2.184,126535565741.0,1518906,United States,Finance,Property-Casualty Insurers,,https://www.nasdaq.com/market-activity/stocks/pgr,True,True
ACN,Accenture plc Class A Ordinary Shares (Ireland),187.38,6.0,3.308,125078063150.0,4930180,Ireland,Consumer Discretionary,Business Services,2001.0,https://www.nasdaq.com/market-activity/stocks/acn,False,True
SYK,Stryker Corporation Common Stock,322.12,-7.55,-2.29,123556549578.0,2166513,United States,Health Care,Medical/Dental Instruments,,https://www.nasdaq.com/market-activity/stocks/syk,True,True
SBUX,Starbucks Corporation Common Stock,107.26,-1.23,-1.134,122276400000.0,6418152,United States,Consumer Discretionary,Restaurants,1992.0,https://www.nasdaq.com/market-activity/stocks/sbux,True,True
BTI,British American Tobacco  Industries p.l.c. Common Stock ADR,56.28,-1.16,-2.019,122007743354.0,2781002,United Kingdom,Health Care,Medicinal Chemicals and Botanical Products,1998.0,https://www.nasdaq.com/market-activity/stocks/bti,False,False
PDD,PDD Holdings Inc. American Depositary Shares,84.69,-2.05,-2.363,120547446367.0,8336938,China,Consumer Discretionary,Business Services,2018.0,https://www.nasdaq.com/market-activity/stocks/pdd,False,False
BMO,Bank Of Montreal Common Stock,172.13,-0.77,-0.445,119999809488.0,925672,Canada,Finance,Commercial Banks,,https://www.nasdaq.com/market-activity/stocks/bmo,False,False
CVS,CVS Health Corporation Common Stock,92.92,-1.4,-1.484,118841926687.0,4327749,United States,Consumer Staples,Retail-Drug Stores and Proprietary Stores,,https://www.nasdaq.com/market-activity/stocks/cvs,True,True
PBR,Petroleo Brasileiro S.A. Petrobras ADS,18.25,0.49,2.759,117609686453.0,19617275,Brazil,Energy,Oil & Gas Production,,https://www.nasdaq.com/market-activity/stocks/pbr,False,False
SMFG,Sumitomo Mitsui Financial Group Inc Unsponsored American Depositary Shares (Japan),25.43,0.01,0.039,115995127245.0,1028168,Japan,Finance,Commercial Banks,,https://www.nasdaq.com/market-activity/stocks/smfg,False,False
LOW,Lowe's Companies Inc. Common Stock,206.74,-3.62,-1.721,115920573656.0,3083581,United States,Consumer Discretionary,RETAIL: Building Materials,,https://www.nasdaq.com/market-activity/stocks/low,True,True
HDB,HDFC Bank Limited Common Stock,22.46,-0.71,-3.064,115245017549.0,12378319,India,Finance,Commercial Banks,2001.0,https://www.nasdaq.com/market-activity/stocks/hdb,False,False
MDT,Medtronic plc. Ordinary Shares,89.97,-2.05,-2.228,115159878064.0,7770219,United States,Health Care,Biotechnology: Electromedical & Electrotherapeutic Apparatus,,https://www.nasdaq.com/market-activity/stocks/mdt,True,True
ADBE,Adobe Inc. Common Stock,289.15,15.68,5.734,114937125000.0,6521554,United States,Technology,Computer Software: Prepackaged Software,1986.0,https://www.nasdaq.com/market-activity/stocks/adbe,True,True
SNOW,Snowflake Inc. Common Stock,329.11,13.74,4.357,114069526000.0,4067866,United States,Technology,Computer Software: Prepackaged Software,2020.0,https://www.nasdaq.com/market-activity/stocks/snow,True,False
BNS,Bank Nova Scotia Halifax Pfd 3 Ordinary Shares,92.93,-0.66,-0.705,114005349365.0,2976795,Canada,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/bns,False,False
ADP,Automatic Data Processing Inc. Common Stock,284.68,3.29,1.169,113092755969.0,1766359,United States,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/adp,True,True
MO,Altria Group Inc.,67.67,-1.45,-2.098,112991571472.0,5854342,United States,Health Care,Medicinal Chemicals and Botanical Products,,https://www.nasdaq.com/market-activity/stocks/mo,True,True
FCX,Freeport-McMoRan Inc. Common Stock,78.42,-0.58,-0.734,112612494154.0,15105368,United States,Basic Materials,Metal Mining,,https://www.nasdaq.com/market-activity/stocks/fcx,True,True
BP,BP p.l.c. Common Stock,42.34,-0.16,-0.376,110843173178.0,11739334,United Kingdom,Energy,Integrated oil Companies,,https://www.nasdaq.com/market-activity/stocks/bp,False,False
ABNB,Airbnb Inc. Class A Common Stock,184.4,-3.67,-1.951,110416079761.0,4792503,United States,Consumer Discretionary,Diversified Commercial Services,2020.0,https://www.nasdaq.com/market-activity/stocks/abnb,True,True
BNY,The Bank of New York Mellon Corporation Common Stock,162.24,-0.84,-0.515,110080511998.0,2324646,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/bny,True,True
NET,Cloudflare Inc. Class A Common Stock,308.23,23.34,8.193,109754450554.0,4251892,United States,Technology,Computer Software: Prepackaged Software,2019.0,https://www.nasdaq.com/market-activity/stocks/net,True,False
SNY,Sanofi ADS,44.84,-0.58,-1.277,109358221969.0,2291082,France,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/sny,False,False
AEM,Agnico Eagle Mines Limited Common Stock,215.44,1.4,0.654,109348941409.0,2092865,Canada,Basic Materials,Precious Metals,,https://www.nasdaq.com/market-activity/stocks/aem,False,False
ENB,Enbridge Inc Common Stock,49.94,-0.43,-0.854,109048879076.0,4685832,Canada,Energy,Natural Gas Distribution,,https://www.nasdaq.com/market-activity/stocks/enb,False,False
SPOT,Spotify Technology S.A. Ordinary Shares,527.25,-22.78,-4.142,108525199861.0,1759478,Luxembourg,Consumer Discretionary,Broadcasting,2018.0,https://www.nasdaq.com/market-activity/stocks/spot,False,False
BX,Blackstone Inc. Common Stock,143.64,0.44,0.307,107819791375.0,2675918,United States,Finance,Investment Managers,2007.0,https://www.nasdaq.com/market-activity/stocks/bx,True,True
IBN,ICICI Bank Limited Common Stock,29.86,-0.29,-0.962,106900480670.0,5123536,India,Finance,Commercial Banks,,https://www.nasdaq.com/market-activity/stocks/ibn,False,False
HWM,Howmet Aerospace Inc. Common Stock,267.65,-1.69,-0.627,106739194442.0,2720420,United States,Industrials,Metal Fabrications,,https://www.nasdaq.com/market-activity/stocks/hwm,True,True
EQIX,Equinix Inc. Common Stock REIT,1076.45,-3.16,-0.293,106215136395.0,513182,United States,Real Estate,Real Estate Investment Trusts,2000.0,https://www.nasdaq.com/market-activity/stocks/eqix,True,True
CM,Canadian Imperial Bank of Commerce Common Stock,114.84,-3.36,-2.843,105056491118.0,2130759,Canada,Finance,Commercial Banks,,https://www.nasdaq.com/market-activity/stocks/cm,False,False
APP,Applovin Corporation Class A Common Stock,312.63,4.52,1.467,104621942130.0,4020830,United States,Technology,Computer Software: Programming Data Processing,2021.0,https://www.nasdaq.com/market-activity/stocks/app,True,True
EQNR,Equinor ASA,41.55,0.24,0.581,103886261297.0,2275374,Norway,Energy,Integrated oil Companies,,https://www.nasdaq.com/market-activity/stocks/eqnr,False,False
MCK,McKesson Corporation Common Stock,890.51,-6.14,-0.685,103824884155.0,1108005,United States,Health Care,Other Pharmaceuticals,,https://www.nasdaq.com/market-activity/stocks/mck,True,True
VRT,Vertiv Holdings LLC Class A Common Stock,269.28,5.47,2.073,103669615225.0,4604993,United States,Technology,Industrial Machinery/Components,2018.0,https://www.nasdaq.com/market-activity/stocks/vrt,True,True
CNQ,Canadian Natural Resources Limited Common Stock,49.77,0.13,0.262,102966166800.0,4026930,Canada,Energy,Oil & Gas Production,,https://www.nasdaq.com/market-activity/stocks/cnq,False,False
GD,General Dynamics Corporation Common Stock,380.06,-1.96,-0.513,102827967532.0,592367,United States,Industrials,Marine Transportation,,https://www.nasdaq.com/market-activity/stocks/gd,True,True
SO,Southern Company (The) Common Stock,89.05,-0.71,-0.791,102439822122.0,6698078,United States,Utilities,Electric Utilities: Central,,https://www.nasdaq.com/market-activity/stocks/so,True,True
MPC,Marathon Petroleum Corporation Common Stock,363.54,1.27,0.351,102091034341.0,3019503,United States,Energy,Integrated oil Companies,,https://www.nasdaq.com/market-activity/stocks/mpc,True,True
ING,ING Group N.V. Common Stock,35.1,-0.47,-1.321,101875562849.0,1474791,Netherlands,Finance,Commercial Banks,1997.0,https://www.nasdaq.com/market-activity/stocks/ing,False,False
GSK,GSK plc American Depositary Shares (Each representing two Ordinary Shares),50.27,-1.16,-2.255,101803187275.0,2466222,United Kingdom,Health Care,Biotechnology: Pharmaceutical Preparations,2022.0,https://www.nasdaq.com/market-activity/stocks/gsk,False,False
BN,Brookfield Corporation Class A Limited Voting Shares,41.43,-0.24,-0.576,101534558621.0,2693689,Canada,Real Estate,Building operators,1925.0,https://www.nasdaq.com/market-activity/stocks/bn,False,False
CME,CME Group Inc. Class A Common Stock,280.94,-0.04,-0.014,101020198147.0,2058114,United States,Finance,Investment Bankers/Brokers/Service,2002.0,https://www.nasdaq.com/market-activity/stocks/cme,True,True
DASH,DoorDash Inc. Class A Common Stock,231.89,-5.04,-2.127,100477458611.0,3441196,United States,Consumer Discretionary,Business Services,,https://www.nasdaq.com/market-activity/stocks/dash,True,True
CEG,Constellation Energy Corporation Common Stock,282.41,2.89,1.034,100059946903.0,1771303,United States,Utilities,Electric Utilities: Central,,https://www.nasdaq.com/market-activity/stocks/ceg,True,True
TT,Trane Technologies plc,454.31,-9.09,-1.962,99958729543.0,839972,Ireland,Industrials,Auto Parts:O.E.M.,,https://www.nasdaq.com/market-activity/stocks/tt,False,True
VLO,Valero Energy Corporation Common Stock,346.59,-1.44,-0.414,99792778708.0,1957324,United States,Energy,Integrated oil Companies,,https://www.nasdaq.com/market-activity/stocks/vlo,True,True
HOOD,Robinhood Markets Inc. Class A Common Stock,109.76,1.22,1.124,98683270284.0,13728233,United States,Finance,Investment Bankers/Brokers/Service,2021.0,https://www.nasdaq.com/market-activity/stocks/hood,True,True
KKR,KKR & Co. Inc. Common Stock,109.32,0.82,0.756,98129523901.0,2588876,United States,Finance,Investment Managers,,https://www.nasdaq.com/market-activity/stocks/kkr,True,True
MELI,MercadoLibre Inc. Common Stock,1930.75,-19.69,-1.01,97882850462.0,370103,Argentina,Consumer Discretionary,Business Services,2007.0,https://www.nasdaq.com/market-activity/stocks/meli,False,False
USB,U.S. Bancorp Common Stock,62.4,-0.4,-0.637,97222410230.0,6125572,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/usb,True,True
PNC,PNC Financial Services Group Inc. (The) Common Stock,243.51,-1.16,-0.474,97146772351.0,1892265,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/pnc,True,True
RACE,Ferrari N.V. Common Shares,414.04,1.21,0.293,96862394857.0,301728,Italy,Industrials,Auto Manufacturing,2015.0,https://www.nasdaq.com/market-activity/stocks/race,False,False
CDNS,Cadence Design Systems Inc. Common Stock,347.55,12.87,3.845,95712837150.0,2715700,United States,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/cdns,True,True
PSX,Phillips 66 Common Stock,239.81,-2.42,-0.999,95689205866.0,2419872,United States,Energy,Integrated oil Companies,,https://www.nasdaq.com/market-activity/stocks/psx,True,True
CSX,CSX Corporation Common Stock,51.54,-0.22,-0.425,95476557222.0,7308391,United States,Industrials,Railroads,,https://www.nasdaq.com/market-activity/stocks/csx,True,True
INTU,Intuit Inc. Common Stock,348.0,2.12,0.613,95190876000.0,4748422,United States,Technology,Computer Software: Prepackaged Software,1993.0,https://www.nasdaq.com/market-activity/stocks/intu,True,True
DUK,Duke Energy Corporation (Holding Company) Common Stock,120.84,-1.05,-0.861,94219213002.0,3208701,United States,Utilities,Power Generation,,https://www.nasdaq.com/market-activity/stocks/duk,True,True
CMCSA,Comcast Corporation Class A Common Stock,26.41,-0.79,-2.904,93719491893.0,20695406,United States,Telecommunications,Cable & Other Pay Television Services,,https://www.nasdaq.com/market-activity/stocks/cmcsa,True,True
BCS,Barclays PLC Common Stock,26.87,-0.26,-0.958,93414173977.0,1824218,United Kingdom,Finance,Commercial Banks,,https://www.nasdaq.com/market-activity/stocks/bcs,False,False
MAR,Marriott International Class A Common Stock,353.87,-4.8,-1.338,92277366335.0,1480705,United States,Consumer Discretionary,Hotels/Resorts,,https://www.nasdaq.com/market-activity/stocks/mar,True,True
MMM,3M Company Common Stock,178.83,-1.17,-0.65,92226639832.0,2394605,United States,Health Care,Medical/Dental Instruments,,https://www.nasdaq.com/market-activity/stocks/mmm,True,True
PWR,Quanta Services Inc. Common Stock,621.83,5.1,0.827,91614076476.0,957762,United States,Industrials,Engineering & Construction,,https://www.nasdaq.com/market-activity/stocks/pwr,True,True
HCA,HCA Healthcare Inc. Common Stock,419.34,-7.82,-1.831,90787739010.0,974534,United States,Health Care,Hospital/Nursing Management,2011.0,https://www.nasdaq.com/market-activity/stocks/hca,True,True
WMB,Williams Companies Inc. (The) Common Stock,74.19,-0.22,-0.296,90746794748.0,7562021,United States,Utilities,Natural Gas Distribution,,https://www.nasdaq.com/market-activity/stocks/wmb,True,True
MRSH,Marsh Common Stock,190.0,-3.26,-1.687,90670140920.0,2674415,United States,Finance,Specialty Insurers,,https://www.nasdaq.com/market-activity/stocks/mrsh,True,True
ICE,Intercontinental Exchange Inc. Common Stock,161.24,-0.68,-0.42,90519247084.0,3119494,United States,Finance,Investment Bankers/Brokers/Service,2005.0,https://www.nasdaq.com/market-activity/stocks/ice,True,True
UPS,United Parcel Service Inc. Common Stock,105.68,0.03,0.028,89910597586.0,2808379,United States,Industrials,Trucking Freight/Courier Services,1999.0,https://www.nasdaq.com/market-activity/stocks/ups,True,True
SNPS,Synopsys Inc. Common Stock,464.89,54.89,13.388,89016823399.0,4072177,United States,Technology,Computer Software: Prepackaged Software,1992.0,https://www.nasdaq.com/market-activity/stocks/snps,True,True
MCO,Moody's Corporation Common Stock,509.02,-5.53,-1.075,88162264000.0,561412,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/mco,True,True
EMR,Emerson Electric Company Common Stock,157.71,-0.58,-0.366,87970638000.0,1710316,United States,Technology,Consumer Electronics/Appliances,,https://www.nasdaq.com/market-activity/stocks/emr,True,True
LYG,Lloyds Banking Group Plc American Depositary Shares,5.92,-0.12,-1.987,87740402371.0,10652003,United Kingdom,Finance,Commercial Banks,,https://www.nasdaq.com/market-activity/stocks/lyg,False,False
DDOG,Datadog Inc. Class A Common Stock,242.93,15.26,6.703,87230095580.0,4550398,United States,Technology,Computer Software: Prepackaged Software,2019.0,https://www.nasdaq.com/market-activity/stocks/ddog,True,True
WM,Waste Management Inc. Common Stock,217.76,-3.48,-1.573,87041978468.0,2276632,United States,Utilities,Environmental Services,,https://www.nasdaq.com/market-activity/stocks/wm,True,True
ASX,ASE Technology Holding Co. Ltd. American Depositary Shares (each representing Two Common Shares),38.9,1.64,4.402,86626362970.0,6575724,Taiwan,Technology,Semiconductors,2018.0,https://www.nasdaq.com/market-activity/stocks/asx,False,False
ELV,Elevance Health Inc. Common Stock,399.11,-3.43,-0.852,86554702332.0,568997,United States,Health Care,Medical Specialities,,https://www.nasdaq.com/market-activity/stocks/elv,True,True
JCI,Johnson Controls International plc Ordinary Share,142.21,-2.12,-1.469,86142494449.0,1927003,Switzerland,Industrials,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/jci,False,True
LITE,Lumentum Holdings Inc. Common Stock,956.14,17.11,1.822,85765758000.0,4119686,United States,Telecommunications,Telecommunications Equipment,,https://www.nasdaq.com/market-activity/stocks/lite,True,True
EPD,Enterprise Products Partners L.P. Common Stock,39.05,-0.09,-0.23,84327583449.0,2084363,United States,Utilities,Natural Gas Distribution,,https://www.nasdaq.com/market-activity/stocks/epd,True,False
SHW,Sherwin-Williams Company (The) Common Stock,345.21,-3.45,-0.99,83802541307.0,1264458,United States,Consumer Discretionary,RETAIL: Building Materials,,https://www.nasdaq.com/market-activity/stocks/shw,True,True
CP,Canadian Pacific Kansas City Limited Common Shares,93.86,-0.85,-0.897,83747889372.0,1353463,Canada,Industrials,Railroads,,https://www.nasdaq.com/market-activity/stocks/cp,False,False
E,ENI S.p.A. Common Stock,53.22,-0.35,-0.653,83735419684.0,234631,Italy,Energy,Oil & Gas Production,,https://www.nasdaq.com/market-activity/stocks/e,False,False
BAM,Brookfield Asset Management Inc Class A Limited Voting Shares,52.07,0.06,0.115,83168131527.0,1467519,,Real Estate,Building operators,2022.0,https://www.nasdaq.com/market-activity/stocks/bam,False,False
REGN,Regeneron Pharmaceuticals Inc. Common Stock,807.71,-7.08,-0.869,83157773357.0,766780,United States,Health Care,Biotechnology: Pharmaceutical Preparations,1991.0,https://www.nasdaq.com/market-activity/stocks/regn,True,True
ITUB,Itau Unibanco Banco Holding SA American Depositary Shares (Each repstg 500 Preferred shares),7.53,-0.08,-1.051,83029729711.0,22478922,Brazil,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/itub,False,False
CTAS,Cintas Corporation Common Stock,204.15,-1.63,-0.792,81694615878.0,1281495,United States,Industrials,Garments and Clothing,1983.0,https://www.nasdaq.com/market-activity/stocks/ctas,True,True
SLB,SLB Limited Common Shares,55.01,1.41,2.631,81642719137.0,15248887,France,Energy,Oilfield Services/Equipment,,https://www.nasdaq.com/market-activity/stocks/slb,False,True
CVNA,Carvana Co. Class A Common Stock,74.09,0.14,0.189,81533360719.0,4171269,United States,Consumer Discretionary,Retail-Auto Dealers and Gas Stations,2017.0,https://www.nasdaq.com/market-activity/stocks/cvna,True,True
AMT,American Tower Corporation (REIT) Common Stock,174.16,-1.57,-0.893,81151601960.0,2204927,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/amt,True,True
MSI,Motorola Solutions Inc. Common Stock,486.54,-0.74,-0.152,80519347614.0,523564,United States,Technology,Radio And Television Broadcasting And Communications Equipment,,https://www.nasdaq.com/market-activity/stocks/msi,True,True
ITW,Illinois Tool Works Inc. Common Stock,281.67,-3.84,-1.345,80219616000.0,809463,United States,Industrials,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/itw,True,True
ECL,Ecolab Inc. Common Stock,285.91,-4.69,-1.614,80148750884.0,1384446,United States,Consumer Discretionary,Package Goods/Cosmetics,,https://www.nasdaq.com/market-activity/stocks/ecl,True,True
MDLZ,Mondelez International Inc. Class A Common Stock,62.43,-0.58,-0.92,79679911999.0,6826181,United States,Consumer Staples,Packaged Foods,,https://www.nasdaq.com/market-activity/stocks/mdlz,True,True
CMI,Cummins Inc. Common Stock,573.87,-4.27,-0.739,79001519155.0,1003486,United States,Industrials,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/cmi,True,True
NGG,National Grid Transco PLC National Grid PLC (NEW) American Depositary Shares,79.43,-1.1,-1.366,78819102043.0,602231,United Kingdom,Utilities,Natural Gas Distribution,,https://www.nasdaq.com/market-activity/stocks/ngg,False,False
APO,Apollo Global Management Inc. (New) Common Stock,133.44,-0.23,-0.172,78802079137.0,1840183,United States,Finance,Investment Managers,,https://www.nasdaq.com/market-activity/stocks/apo,True,True
FDX,FedEx Corporation Common Stock,331.41,-4.58,-1.363,78434948863.0,815022,United States,Consumer Discretionary,Air Freight/Delivery Services,,https://www.nasdaq.com/market-activity/stocks/fdx,True,True
NTES,NetEase Inc. American Depositary Shares,122.69,-0.74,-0.6,78291937202.0,543353,China,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/ntes,False,False
NSC,Norfolk Southern Corporation Common Stock,347.93,-4.75,-1.347,78147991218.0,1262666,United States,Industrials,Railroads,,https://www.nasdaq.com/market-activity/stocks/nsc,True,True
B,Barrick Mining Corporation Common Shares,47.32,0.32,0.681,77883250707.0,8490906,Canada,Basic Materials,Precious Metals,,https://www.nasdaq.com/market-activity/stocks/b,False,False
SU,Suncor Energy  Inc. Common Stock,66.42,0.75,1.142,77686798829.0,2588797,Canada,Energy,Integrated oil Companies,,https://www.nasdaq.com/market-activity/stocks/su,False,False
NOC,Northrop Grumman Corporation Common Stock,545.13,-4.82,-0.876,77442817363.0,814033,United States,Industrials,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/noc,True,True
TRV,The Travelers Companies Inc. Common Stock,369.33,-1.82,-0.49,77033012875.0,1222049,United States,Finance,Property-Casualty Insurers,,https://www.nasdaq.com/market-activity/stocks/trv,True,True
CNI,Canadian National Railway Company Common Stock,126.48,-1.06,-0.831,76406568000.0,831167,Canada,Industrials,Railroads,,https://www.nasdaq.com/market-activity/stocks/cni,False,False
RCL,Royal Caribbean Cruises Ltd. Common Stock,284.8,-5.2,-1.793,76170353523.0,1340202,United States,Consumer Discretionary,Marine Transportation,1993.0,https://www.nasdaq.com/market-activity/stocks/rcl,True,True
NWG,NatWest Group plc American Depositary Shares (each representing two (2) Ordinary Shares),18.46,-0.29,-1.547,75935595426.0,2041279,United Kingdom,Finance,Commercial Banks,2022.0,https://www.nasdaq.com/market-activity/stocks/nwg,False,False
EOG,EOG Resources Inc. Common Stock,144.5,-0.34,-0.235,75794465932.0,3245707,United States,Energy,Oil & Gas Production,,https://www.nasdaq.com/market-activity/stocks/eog,True,True
GM,General Motors Company Common Stock,86.18,-0.15,-0.174,75618773803.0,7592524,United States,Industrials,Auto Manufacturing,2010.0,https://www.nasdaq.com/market-activity/stocks/gm,True,True
DB,Deutsche Bank AG Common Stock,40.07,-0.16,-0.398,75387698000.0,1692295,Germany,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/db,False,False
TGT,Target Corporation Common Stock,165.93,1.89,1.152,75363931214.0,4746043,United States,Consumer Discretionary,Department/Specialty Retail Stores,,https://www.nasdaq.com/market-activity/stocks/tgt,True,True
AON,Aon plc Class A Ordinary Shares (Ireland),349.56,-4.42,-1.249,74150566709.0,688180,United States,Finance,Specialty Insurers,,https://www.nasdaq.com/market-activity/stocks/aon,True,True
ROST,Ross Stores Inc. Common Stock,229.87,-6.4,-2.709,73737945940.0,2317045,United States,Consumer Discretionary,Clothing/Shoe/Accessory Stores,1985.0,https://www.nasdaq.com/market-activity/stocks/rost,True,True
ET,Energy Transfer LP Common Units,21.38,-0.05,-0.233,73617745469.0,6412569,United States,Utilities,Natural Gas Distribution,,https://www.nasdaq.com/market-activity/stocks/et,True,False
CI,The Cigna Group Common Stock,277.67,-3.2,-1.139,73371655748.0,1228584,United States,Health Care,Medical Specialities,,https://www.nasdaq.com/market-activity/stocks/ci,True,True
HLT,Hilton Worldwide Holdings Inc. Common Stock,325.68,-6.88,-2.069,73299139889.0,1367424,United States,Consumer Discretionary,Hotels/Resorts,2016.0,https://www.nasdaq.com/market-activity/stocks/hlt,True,True
CL,Colgate-Palmolive Company Common Stock,90.96,-1.1,-1.195,72510840526.0,3318768,United States,Consumer Discretionary,Package Goods/Cosmetics,,https://www.nasdaq.com/market-activity/stocks/cl,True,True
WBD,Warner Bros. Discovery Inc. Series A Common Stock,28.88,0.13,0.452,72509111708.0,13702169,United States,Telecommunications,Cable & Other Pay Television Services,,https://www.nasdaq.com/market-activity/stocks/wbd,True,True
SE,Sea Limited American Depositary Shares each representing one Class A Ordinary Share,118.32,-0.8,-0.672,72469168643.0,2812164,United States,Consumer Discretionary,Other Consumer Services,2017.0,https://www.nasdaq.com/market-activity/stocks/se,True,False
NU,Nu Holdings Ltd. Class A Ordinary Shares,14.88,-0.29,-1.912,72252423644.0,47692855,Cayman Islands,Finance,Finance: Consumer Services,2021.0,https://www.nasdaq.com/market-activity/stocks/nu,False,False
HPE,Hewlett Packard Enterprise Company Common Stock,54.41,-0.82,-1.485,72049913578.0,14934704,United States,Technology,Retail: Computer Software & Peripheral Equipment,2015.0,https://www.nasdaq.com/market-activity/stocks/hpe,True,True
MFC,Manulife Financial Corporation Common Stock,43.15,-0.08,-0.185,72012625679.0,1263126,Canada,Finance,Life Insurance,,https://www.nasdaq.com/market-activity/stocks/mfc,False,False
WPM,Wheaton Precious Metals Corp Common Shares (Canada),157.99,1.97,1.263,71752733344.0,1734652,Canada,Basic Materials,Precious Metals,,https://www.nasdaq.com/market-activity/stocks/wpm,False,False
DLR,Digital Realty Trust Inc. Common Stock,192.1,-1.33,-0.688,71083949410.0,1154027,United States,Real Estate,Real Estate Investment Trusts,2004.0,https://www.nasdaq.com/market-activity/stocks/dlr,True,True
ORLY,O'Reilly Automotive Inc. Common Stock,87.83,-1.72,-1.921,71051026361.0,4071327,United States,Consumer Discretionary,Auto & Home Supply Stores,1993.0,https://www.nasdaq.com/market-activity/stocks/orly,True,True
AMX,America Movil S.A.B. de C.V. American Depositary Shares (each representing the right to receive twenty (20) Series B Shares,23.5,-0.12,-0.508,70729125000.0,1934086,Mexico,Telecommunications,Telecommunications Equipment,2023.0,https://www.nasdaq.com/market-activity/stocks/amx,False,False
KMI,Kinder Morgan Inc. Common Stock,31.54,-0.48,-1.499,70233337887.0,8202613,United States,Utilities,Natural Gas Distribution,2011.0,https://www.nasdaq.com/market-activity/stocks/kmi,True,True
HON,Honeywell International Inc. Common Stock,220.39,-0.28,-0.127,69850408804.0,2246598,United States,Industrials,Aerospace,,https://www.nasdaq.com/market-activity/stocks/hon,True,True
SPG,Simon Property Group Inc. Common Stock,214.89,-2.22,-1.023,69527985058.0,1327480,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/spg,True,True
APD,Air Products and Chemicals Inc. Common Stock,305.47,-1.19,-0.388,68023748849.0,1001419,United States,Basic Materials,Major Chemicals,,https://www.nasdaq.com/market-activity/stocks/apd,True,True
BSX,Boston Scientific Corporation Common Stock,46.67,-1.5,-3.114,67635541978.0,16242960,United States,Health Care,Medical/Dental Instruments,,https://www.nasdaq.com/market-activity/stocks/bsx,True,True
RSG,Republic Services Inc. Common Stock,219.27,-2.91,-1.31,67143319686.0,1771427,United States,Utilities,Environmental Services,1998.0,https://www.nasdaq.com/market-activity/stocks/rsg,True,True
AEP,American Electric Power Company Inc. Common Stock,122.71,-0.65,-0.527,66802999064.0,2714946,United States,Utilities,Electric Utilities: Central,,https://www.nasdaq.com/market-activity/stocks/aep,True,True
AJG,Arthur J. Gallagher & Co. Common Stock,260.15,-4.88,-1.841,66676445000.0,977627,United States,Finance,Specialty Insurers,,https://www.nasdaq.com/market-activity/stocks/ajg,True,True
BRKRP,Bruker Corporation 6.375% Mandatory Convertible Preferred Stock Series A,437.4,13.18,3.107,66641964818.0,1103,United States,Industrials,Biotechnology: Laboratory Analytical Instruments,,https://www.nasdaq.com/market-activity/stocks/brkrp,True,False
PCAR,PACCAR Inc. Common Stock,126.54,-2.69,-2.082,66606221153.0,2301001,United States,Industrials,Auto Manufacturing,,https://www.nasdaq.com/market-activity/stocks/pcar,True,True
RELX,RELX PLC PLC American Depositary Shares (Each representing One Ordinary Share),36.3,0.96,2.716,66210383069.0,1703485,United Kingdom,Consumer Discretionary,Business Services,2015.0,https://www.nasdaq.com/market-activity/stocks/relx,False,False
ARGX,argenx SE American Depositary Shares,1058.9,11.8,1.127,65718392103.0,322735,Netherlands,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2017.0,https://www.nasdaq.com/market-activity/stocks/argx,False,False
TDG,Transdigm Group Incorporated Common Stock,1186.48,-20.58,-1.705,65584491382.0,226865,United States,Industrials,Military/Government/Technical,2006.0,https://www.nasdaq.com/market-activity/stocks/tdg,True,True
VALE,VALE S.A.  American Depositary Shares Each Representing one common share,15.31,0.15,0.989,65366264744.0,29833302,Brazil,Basic Materials,Metal Mining,,https://www.nasdaq.com/market-activity/stocks/vale,False,False
ALL,Allstate Corporation (The) Common Stock,257.62,-4.19,-1.6,65141265079.0,1452465,United States,Finance,Property-Casualty Insurers,,https://www.nasdaq.com/market-activity/stocks/all,True,True
URI,United Rentals Inc. Common Stock,1037.51,-20.15,-1.905,64577204762.0,407186,United States,Consumer Discretionary,Diversified Commercial Services,1997.0,https://www.nasdaq.com/market-activity/stocks/uri,True,True
MPWR,Monolithic Power Systems Inc. Common Stock,1311.08,7.2,0.552,64430404440.0,459004,United States,Technology,Semiconductors,2004.0,https://www.nasdaq.com/market-activity/stocks/mpwr,True,True
BE,Bloom Energy Corporation Class A Common Stock,217.83,-0.38,-0.174,64156891779.0,11649599,United States,Energy,Industrial Machinery/Components,2018.0,https://www.nasdaq.com/market-activity/stocks/be,True,False
CRH,CRH PLC Ordinary Shares,95.58,-1.47,-1.515,63975462911.0,4581292,Ireland,Industrials,Building Materials,,https://www.nasdaq.com/market-activity/stocks/crh,False,True
IMO,Imperial Oil Limited Common Stock,132.22,0.8,0.609,63940666460.0,569031,Canada,Energy,Integrated oil Companies,1929.0,https://www.nasdaq.com/market-activity/stocks/imo,False,False
GWW,W.W. Grainger Inc. Common Stock,1321.08,-14.31,-1.072,62224112457.0,168058,United States,Industrials,Office Equipment/Supplies/Services,,https://www.nasdaq.com/market-activity/stocks/gww,True,True
TRP,TC Energy Corporation Common Stock,62.05,-0.81,-1.289,62050000000.0,1294639,Canada,Utilities,Natural Gas Distribution,,https://www.nasdaq.com/market-activity/stocks/trp,False,False
TRGP,Targa Resources Inc. Common Stock,288.95,-5.08,-1.728,61959843518.0,1116936,United States,Utilities,Natural Gas Distribution,2010.0,https://www.nasdaq.com/market-activity/stocks/trgp,True,True
BKR,Baker Hughes Company Class A Common Stock,62.11,0.11,0.177,61654986550.0,8546275,United States,Consumer Discretionary,Oil and Gas Field Machinery,,https://www.nasdaq.com/market-activity/stocks/bkr,True,True
TFC,Truist Financial Corporation Common Stock,50.3,-0.37,-0.73,61447797256.0,4838435,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/tfc,True,True
COR,Cencora Inc. Common Stock,321.23,-6.56,-2.001,61299410213.0,1074821,United States,Health Care,Other Pharmaceuticals,,https://www.nasdaq.com/market-activity/stocks/cor,True,True
MET,MetLife Inc. Common Stock,96.25,-0.27,-0.28,61164654224.0,2256230,United States,Finance,Life Insurance,2000.0,https://www.nasdaq.com/market-activity/stocks/met,True,True
NOK,Nokia Corporation Sponsored American Depositary Shares,10.59,0.18,1.729,60810318381.0,70407687,Finland,Technology,Radio And Television Broadcasting And Communications Equipment,1994.0,https://www.nasdaq.com/market-activity/stocks/nok,False,False
MPLX,MPLX LP Common Units Representing Limited Partner Interests,59.51,0.19,0.32,60334704517.0,1007313,United States,Energy,Natural Gas Distribution,2012.0,https://www.nasdaq.com/market-activity/stocks/mplx,True,False
AU,AngloGold Ashanti PLC Ordinary Shares,118.4,0.29,0.246,59883079910.0,2728586,South Africa,Basic Materials,Precious Metals,,https://www.nasdaq.com/market-activity/stocks/au,False,False
OKE,ONEOK Inc. Common Stock,94.72,-0.18,-0.19,59708614858.0,2555544,United States,Utilities,Oil & Gas Production,,https://www.nasdaq.com/market-activity/stocks/oke,True,True
CVE,Cenovus Energy Inc Common Stock,31.71,0.23,0.731,59456250000.0,4406949,Canada,Energy,Oil & Gas Production,,https://www.nasdaq.com/market-activity/stocks/cve,False,False
NBIS,Nebius Group N.V. Class A Ordinary Shares,218.48,4.55,2.127,59394928029.0,15987410,Netherlands,Technology,Computer Software: Programming Data Processing,2011.0,https://www.nasdaq.com/market-activity/stocks/nbis,False,False
OXY,Occidental Petroleum Corporation Common Stock,59.17,0.55,0.938,59148543242.0,6107124,United States,Energy,Oil & Gas Production,,https://www.nasdaq.com/market-activity/stocks/oxy,True,True
TEL,TE Connectivity plc Ordinary Shares,203.0,-2.03,-0.99,58771185284.0,1751066,Ireland,Technology,Electronic Components,,https://www.nasdaq.com/market-activity/stocks/tel,False,True
FAST,Fastenal Company Common Stock,51.135,-0.015,-0.029,58677288395.0,5657915,United States,Consumer Discretionary,RETAIL: Building Materials,1987.0,https://www.nasdaq.com/market-activity/stocks/fast,True,True
D,Dominion Energy Inc. Common Stock,66.5,-0.41,-0.613,58488475609.0,3568381,United States,Utilities,Electric Utilities: Central,,https://www.nasdaq.com/market-activity/stocks/d,True,True
O,Realty Income Corporation Common Stock,61.8,-0.46,-0.739,58476274439.0,5284529,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/o,True,True
AFL,AFLAC Incorporated Common Stock,116.58,-0.87,-0.741,58446601681.0,1772816,United States,Finance,Accident &Health Insurance,,https://www.nasdaq.com/market-activity/stocks/afl,True,True
BMNP,BitMine Immersion Technologies Inc. 9.5% Series A Perpetual Preferred Stock,96.71,1.61,1.693,58338024564.0,23119,,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/bmnp,False,False
TER,Teradyne Inc. Common Stock,372.06,8.96,2.468,58168139445.0,2445757,United States,Industrials,Electrical Products,,https://www.nasdaq.com/market-activity/stocks/ter,True,True
LNG,Cheniere Energy Inc. Common Stock,280.8,-3.28,-1.155,57994791566.0,2181478,United States,Utilities,Oil/Gas Transmission,2001.0,https://www.nasdaq.com/market-activity/stocks/lng,True,False
COHR,Coherent Corp. Common Stock,295.39,1.02,0.347,57846887146.0,4894557,United States,Technology,Electronic Components,,https://www.nasdaq.com/market-activity/stocks/cohr,True,True
NUE,Nucor Corporation Common Stock,252.37,-0.43,-0.17,57256614352.0,932808,United States,Industrials,Steel/Iron Ore,,https://www.nasdaq.com/market-activity/stocks/nue,True,True
ADSK,Autodesk Inc. Common Stock,270.58,15.81,6.206,57092380000.0,3952095,United States,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/adsk,True,True
NKE,Nike Inc. Common Stock,38.44,-0.15,-0.389,57025690143.0,36453919,United States,Consumer Discretionary,Shoe Manufacturing,,https://www.nasdaq.com/market-activity/stocks/nke,True,True
MRNA,Moderna Inc. Common Stock,142.77,-6.89,-4.604,56998907873.0,24932685,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2018.0,https://www.nasdaq.com/market-activity/stocks/mrna,True,True
TAK,Takeda Pharmaceutical Company Limited American Depositary Shares (each representing 1/2 of a share of Common Stock),18.03,-0.2,-1.097,56971998282.0,1726798,Japan,Health Care,Biotechnology: Pharmaceutical Preparations,2018.0,https://www.nasdaq.com/market-activity/stocks/tak,False,False
NXPI,NXP Semiconductors N.V. Common Stock,225.86,2.71,1.214,56953800340.0,2564185,Netherlands,Technology,Semiconductors,2010.0,https://www.nasdaq.com/market-activity/stocks/nxpi,False,True
FIX,Comfort Systems USA Inc. Common Stock,1614.98,-0.71,-0.044,56838137448.0,348685,United States,Industrials,Engineering & Construction,1997.0,https://www.nasdaq.com/market-activity/stocks/fix,True,True
MT,Arcelor Mittal NY Registry Shares NEW,74.63,0.1,0.134,56802819872.0,860977,Luxembourg,Industrials,Steel/Iron Ore,,https://www.nasdaq.com/market-activity/stocks/mt,False,False
CIEN,Ciena Corporation Common Stock,399.85,-4.18,-1.035,56599935862.0,1207526,United States,Utilities,Telecommunications Equipment,1997.0,https://www.nasdaq.com/market-activity/stocks/cien,True,True
FANG,Diamondback Energy Inc. Common Stock,200.52,0.68,0.34,56150483264.0,1254158,United States,Energy,Oil & Gas Production,2012.0,https://www.nasdaq.com/market-activity/stocks/fang,True,True
GRMN,Garmin Ltd. Common Stock (Switzerland),289.87,0.85,0.294,55902164610.0,655842,Switzerland,Industrials,Industrial Machinery/Components,2000.0,https://www.nasdaq.com/market-activity/stocks/grmn,False,True
AME,AMETEK Inc.,243.67,-1.53,-0.624,55864087325.0,808384,United States,Industrials,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/ame,True,True
KEYS,Keysight Technologies Inc. Common Stock,325.82,3.95,1.227,55681128802.0,1326195,United States,Industrials,Industrial Machinery/Components,2014.0,https://www.nasdaq.com/market-activity/stocks/keys,True,True
NDAQ,Nasdaq Inc. Common Stock,99.35,-0.12,-0.121,55534401908.0,2159910,United States,Finance,Investment Bankers/Brokers/Service,,https://www.nasdaq.com/market-activity/stocks/ndaq,True,True
SRE,DBA Sempra Common Stock,84.75,-0.53,-0.621,55418054493.0,2575898,United States,Utilities,Natural Gas Distribution,,https://www.nasdaq.com/market-activity/stocks/sre,True,True
SOMN,Southern Company (The) 2025 Series A Corporate Units,48.07,-0.23,-0.476,55297947776.0,1294776,United States,Utilities,Electric Utilities: Central,,https://www.nasdaq.com/market-activity/stocks/somn,True,False
CTVA,Corteva Inc. Common Stock,82.4,-0.48,-0.579,54976950400.0,3942657,United States,Consumer Staples,Farming/Seeds/Milling,2019.0,https://www.nasdaq.com/market-activity/stocks/ctva,True,True
CAH,Cardinal Health Inc. Common Stock,235.13,-3.27,-1.372,54685530925.0,1033556,United States,Health Care,Other Pharmaceuticals,,https://www.nasdaq.com/market-activity/stocks/cah,True,True
PSA,Public Storage Common Stock,311.2,-6.17,-1.944,54653296901.0,702268,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/psa,True,True
F,Ford Motor Company Common Stock,13.95,0.05,0.36,54638573094.0,37658135,United States,Industrials,Auto Manufacturing,,https://www.nasdaq.com/market-activity/stocks/f,True,True
DAL,Delta Air Lines Inc. Common Stock,81.14,-1.94,-2.335,53359532654.0,4711914,United States,Consumer Discretionary,Air Freight/Delivery Services,,https://www.nasdaq.com/market-activity/stocks/dal,True,True
STT,State Street Corporation Common Stock,193.37,-0.25,-0.129,53119080298.0,965076,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/stt,True,True
MSTR,Strategy Inc Common Stock Class A,137.4,14.21,11.535,52792618187.0,44135785,United States,Technology,Computer Software: Prepackaged Software,1998.0,https://www.nasdaq.com/market-activity/stocks/mstr,True,False
ALAB,Astera Labs Inc. Common Stock,304.09,13.79,4.75,52755085275.0,2745319,United States,Technology,Semiconductors,2024.0,https://www.nasdaq.com/market-activity/stocks/alab,True,False
PYPL,PayPal Holdings Inc. Common Stock,61.47,-0.34,-0.55,52585179925.0,9164974,United States,Industrials,Diversified Commercial Services,,https://www.nasdaq.com/market-activity/stocks/pypl,True,True
FNV,Franco-Nevada Corporation,271.31,3.94,1.474,52328593391.0,537496,Canada,Basic Materials,Precious Metals,,https://www.nasdaq.com/market-activity/stocks/fnv,False,False
EW,Edwards Lifesciences Corporation Common Stock,89.95,-0.83,-0.914,51847180000.0,3058343,United States,Health Care,Industrial Specialties,,https://www.nasdaq.com/market-activity/stocks/ew,True,True
DVN,Devon Energy Corporation Common Stock,47.12,0.29,0.619,51832000000.0,6442978,United States,Energy,Oil & Gas Production,1985.0,https://www.nasdaq.com/market-activity/stocks/dvn,True,True
VMRK,Vivmark Residential Common Shares of Beneficial Interest,65.5,-1.33,-1.99,51581250000.0,4311138,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/vmrk,True,True
DEO,Diageo plc Common Stock,92.09,-1.58,-1.687,51257583623.0,607868,United Kingdom,Consumer Staples,Beverages (Production/Distribution),,https://www.nasdaq.com/market-activity/stocks/deo,False,False
BDX,Becton Dickinson and Company Common Stock,188.13,-2.08,-1.094,51244128684.0,1353620,United States,Health Care,Medical/Dental Instruments,,https://www.nasdaq.com/market-activity/stocks/bdx,True,True
HBANL,Huntington Bancshares Incorporated Depositary Shares Each Representing a 1/40th Interest in a Share of 6.875% Series J Non-Cumulative Perpetual Preferred Stock,25.27,-0.03,-0.119,51055882653.0,12168,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/hbanl,True,False
XYZ,Block Inc. Class A Common Stock,84.85,1.75,2.106,50977455750.0,5762666,United States,Technology,Computer Software: Prepackaged Software,2015.0,https://www.nasdaq.com/market-activity/stocks/xyz,True,True
HONA,Honeywell Aerospace Inc. Common Stock,160.75,-3.26,-1.988,50950150544.0,3048631,United States,Industrials,Aerospace,,https://www.nasdaq.com/market-activity/stocks/hona,True,True
COIN,Coinbase Global Inc. Class A Common Stock,190.72,8.94,4.918,50318977955.0,9207294,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/coin,True,True
WAB,Westinghouse Air Brake Technologies Corporation Common Stock,297.28,-3.26,-1.085,50213817785.0,626646,United States,Industrials,Railroads,,https://www.nasdaq.com/market-activity/stocks/wab,True,True
AMP,Ameriprise Financial Inc. Common Stock,555.77,-4.51,-0.805,49962102375.0,304182,United States,Finance,Investment Managers,,https://www.nasdaq.com/market-activity/stocks/amp,True,True
FITB,Fifth Third Bancorp Common Stock,54.85,-0.25,-0.454,49743057135.0,4643584,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/fitb,True,True
ETR,Entergy Corporation Common Stock,106.49,-0.74,-0.69,49691588222.0,1644379,United States,Utilities,Electric Utilities: Central,,https://www.nasdaq.com/market-activity/stocks/etr,True,True
AXON,Axon Enterprise Inc. Common Stock,611.2,3.72,0.612,49652308048.0,523595,United States,Industrials,Ordnance And Accessories,2001.0,https://www.nasdaq.com/market-activity/stocks/axon,True,True
NTRA,Natera Inc. Common Stock,338.7,0.25,0.074,48821630379.0,731246,United States,Health Care,Medical Specialities,2015.0,https://www.nasdaq.com/market-activity/stocks/ntra,True,False
LHX,L3Harris Technologies Inc. Common Stock,261.98,-0.98,-0.373,48784505100.0,1684616,United States,Industrials,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/lhx,True,True
CCEP,Coca-Cola Europacific Partners plc Ordinary Shares,107.32,-1.67,-1.532,48721394710.0,1052525,United Kingdom,Consumer Staples,Beverages (Production/Distribution),,https://www.nasdaq.com/market-activity/stocks/ccep,False,False
CARR,Carrier Global Corporation Common Stock,58.84,0.1,0.17,48503286354.0,5727486,United States,Industrials,Industrial Machinery/Components,2020.0,https://www.nasdaq.com/market-activity/stocks/carr,True,True
INFY,Infosys Limited American Depositary Shares,11.9,0.21,1.796,48270685083.0,17711834,India,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/infy,False,False
XEL,Xcel Energy Inc. Common Stock,77.16,-0.52,-0.669,48196783051.0,4389592,United States,Utilities,Power Generation,,https://www.nasdaq.com/market-activity/stocks/xel,True,True
ROK,Rockwell Automation Inc. Common Stock,433.0,1.25,0.29,48181621649.0,549080,United States,Industrials,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/rok,True,True
PCG,Pacific Gas & Electric Co. Common Stock,17.95,-0.27,-1.482,48107983403.0,27501095,United States,Utilities,Power Generation,,https://www.nasdaq.com/market-activity/stocks/pcg,True,True
UMC,United Microelectronics Corporation (NEW) Common Stock,19.07,0.04,0.21,48011228300.0,9119834,Taiwan,Technology,Semiconductors,,https://www.nasdaq.com/market-activity/stocks/umc,False,False
CRWV,CoreWeave Inc. Class A Common Stock,86.8,-1.21,-1.375,47873377054.0,19743314,United States,Technology,Computer Software: Prepackaged Software,2025.0,https://www.nasdaq.com/market-activity/stocks/crwv,True,False
AZO,AutoZone Inc. Common Stock,2932.33,-66.67,-2.223,47871328227.0,211442,United States,Consumer Discretionary,Auto & Home Supply Stores,,https://www.nasdaq.com/market-activity/stocks/azo,True,True
WDAY,Workday Inc. Class A Common Stock,193.57,2.82,1.478,47811790000.0,8129375,United States,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/wday,True,True
VTR,Ventas Inc. Common Stock,92.89,-0.61,-0.652,47647587288.0,1531043,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/vtr,True,True
RVMD,Revolution Medicines Inc. Common Stock,221.15,5.71,2.65,47400498841.0,3361173,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2020.0,https://www.nasdaq.com/market-activity/stocks/rvmd,True,False
HUM,Humana Inc. Common Stock,392.63,1.57,0.401,47147131330.0,899273,United States,Health Care,Medical Specialities,,https://www.nasdaq.com/market-activity/stocks/hum,True,True
CMG,Chipotle Mexican Grill Inc. Common Stock,37.22,-0.12,-0.321,47098857960.0,9593695,United States,Consumer Discretionary,Restaurants,2006.0,https://www.nasdaq.com/market-activity/stocks/cmg,True,True
HEI,Heico Corporation Common Stock,337.01,-9.14,-2.64,47093004973.0,721661,United States,Industrials,Aerospace,2000.0,https://www.nasdaq.com/market-activity/stocks/hei,True,False
ARES,Ares Management Corporation Class A Common Stock,142.41,0.43,0.303,47034780182.0,1985294,United States,Finance,Investment Managers,2014.0,https://www.nasdaq.com/market-activity/stocks/ares,True,True
TEAM,Atlassian Corporation Class A Common Stock,185.62,17.15,10.18,46987626840.0,6072054,Australia,Technology,Computer Software: Prepackaged Software,2015.0,https://www.nasdaq.com/market-activity/stocks/team,False,False
VST,Vistra Corp. Common Stock,139.81,-0.22,-0.157,46925156613.0,2947750,United States,Utilities,Electric Utilities: Central,,https://www.nasdaq.com/market-activity/stocks/vst,True,True
CCJ,Cameco Corporation Common Stock,106.33,-1.03,-0.959,46310221551.0,2313890,Canada,Basic Materials,Other Metals and Minerals,1996.0,https://www.nasdaq.com/market-activity/stocks/ccj,False,False
VEEV,Veeva Systems Inc. Class A Common Stock,282.13,37.22,15.197,46043248667.0,6408863,United States,Technology,Computer Software: Prepackaged Software,2013.0,https://www.nasdaq.com/market-activity/stocks/veev,True,True
STM,STMicroelectronics N.V. Common Stock,51.34,1.68,3.383,45823270927.0,8112363,Switzerland,Technology,Semiconductors,,https://www.nasdaq.com/market-activity/stocks/stm,False,False
MDLN,Medline Inc. Class A Common Stock,34.65,0.07,0.202,45554614598.0,7876891,United States,Health Care,Medical/Dental Instruments,2025.0,https://www.nasdaq.com/market-activity/stocks/mdln,True,False
EBAY,eBay Inc. Common Stock,102.27,-1.93,-1.852,45510150000.0,3420424,United States,Consumer Discretionary,Business Services,1998.0,https://www.nasdaq.com/market-activity/stocks/ebay,True,True
ABEV,Ambev S.A. American Depositary Shares (Each representing 1 Common Share),2.88,-0.02,-0.69,45393519617.0,36342418,Brazil,Consumer Staples,Beverages (Production/Distribution),2013.0,https://www.nasdaq.com/market-activity/stocks/abev,False,False
TRI,Thomson Reuters Corporation Common Shares,104.78,2.33,2.274,45390696000.0,1647529,United States,Consumer Discretionary,Publishing,,https://www.nasdaq.com/market-activity/stocks/tri,True,False
EXC,Exelon Corporation Common Stock,43.96,-0.48,-1.08,45377884389.0,5293149,United States,Utilities,Power Generation,,https://www.nasdaq.com/market-activity/stocks/exc,True,True
CRDO,Credo Technology Group Holding Ltd Ordinary Shares,240.24,13.75,6.071,45149424160.0,4228307,United States,Technology,Semiconductors,2022.0,https://www.nasdaq.com/market-activity/stocks/crdo,True,False
FERG,Ferguson Enterprises Inc. Common Stock,233.26,-2.47,-1.048,45124780767.0,1019853,United Kingdom,Miscellaneous,Miscellaneous,2021.0,https://www.nasdaq.com/market-activity/stocks/ferg,False,True
PAYX,Paychex Inc. Common Stock,126.48,1.6,1.281,44986768133.0,1725796,United States,Industrials,Diversified Commercial Services,1983.0,https://www.nasdaq.com/market-activity/stocks/payx,True,True
HLN,Haleon plc American Depositary Shares (Each representing two Ordinary Shares),10.04,-0.13,-1.278,44710486880.0,10238266,United Kingdom,Consumer Discretionary,Package Goods/Cosmetics,2022.0,https://www.nasdaq.com/market-activity/stocks/hln,False,False
A,Agilent Technologies Inc. Common Stock,157.69,2.61,1.683,44536693249.0,3202272,United States,Industrials,Biotechnology: Laboratory Analytical Instruments,1999.0,https://www.nasdaq.com/market-activity/stocks/a,True,True
CBRS,Cerebras Systems Inc. Class A Common Stock,186.67,4.52,2.481,44346079533.0,6054259,United States,Technology,Semiconductors,2026.0,https://www.nasdaq.com/market-activity/stocks/cbrs,True,False
WDS,Woodside Energy Group Limited American Depositary Shares each representing one Ordinary Share,23.29,0.39,1.703,44276622330.0,471284,Australia,Energy,Oil & Gas Production,2022.0,https://www.nasdaq.com/market-activity/stocks/wds,False,False
TEVA,Teva Pharmaceutical Industries Limited American Depositary Shares,37.62,-0.3,-0.791,43838438680.0,4721236,Israel,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/teva,False,False
SLF,Sun Life Financial Inc. Common Stock,78.61,-0.44,-0.557,43775142242.0,533664,Canada,Finance,Life Insurance,,https://www.nasdaq.com/market-activity/stocks/slf,False,False
IX,ORIX Corporation American Depositary Shares,38.92,-0.81,-2.039,43750229806.0,941734,Japan,Finance,Diversified Financial Services,,https://www.nasdaq.com/market-activity/stocks/ix,False,False
IBKR,Interactive Brokers Group Inc. Class A Common Stock,96.55,-0.47,-0.484,43744697410.0,5155145,United States,Finance,Investment Bankers/Brokers/Service,2019.0,https://www.nasdaq.com/market-activity/stocks/ibkr,True,True
TTWO,Take-Two Interactive Software Inc. Common Stock,233.0,-0.45,-0.193,43566443219.0,4203633,United States,Technology,Computer Software: Prepackaged Software,1997.0,https://www.nasdaq.com/market-activity/stocks/ttwo,True,True
KB,KB Financial Group Inc,121.38,0.52,0.43,43525377696.0,106277,South Korea,Finance,Commercial Banks,,https://www.nasdaq.com/market-activity/stocks/kb,False,False
KDP,Keurig Dr Pepper Inc. Common Stock,31.88,-0.325,-1.009,43383134091.0,7795008,United States,Consumer Staples,Beverages (Production/Distribution),,https://www.nasdaq.com/market-activity/stocks/kdp,True,True
IQV,IQVIA Holdings Inc. Common Stock,262.38,0.87,0.333,43187748000.0,1232579,United States,Health Care,Biotechnology: Commercial Physical & Biological Resarch,2013.0,https://www.nasdaq.com/market-activity/stocks/iqv,True,True
GFI,Gold Fields Limited American Depositary Shares,48.0,0.18,0.376,42961163856.0,2507712,South Africa,Basic Materials,Precious Metals,,https://www.nasdaq.com/market-activity/stocks/gfi,False,False
IDXX,IDEXX Laboratories Inc. Common Stock,545.08,-8.36,-1.511,42942010709.0,340457,United States,Health Care,Biotechnology: In Vitro & In Vivo Diagnostic Substances,1991.0,https://www.nasdaq.com/market-activity/stocks/idxx,True,True
BSBR,Banco Santander Brasil SA American Depositary Shares each representing one unit,5.73,-0.08,-1.377,42809965291.0,3752134,Brazil,Finance,Commercial Banks,2009.0,https://www.nasdaq.com/market-activity/stocks/bsbr,False,False
CBRE,CBRE Group Inc Common Stock Class A,147.22,-3.14,-2.088,42631275372.0,1331164,United States,Finance,Real Estate,,https://www.nasdaq.com/market-activity/stocks/cbre,True,True
FLEX,Flex Ltd. Ordinary Shares,115.3,3.48,3.112,42592163363.0,2984360,Singapore,Technology,Electrical Products,1994.0,https://www.nasdaq.com/market-activity/stocks/flex,False,True
LYV,Live Nation Entertainment Inc. Common Stock,180.64,-2.0,-1.095,42564900470.0,1952614,United States,Consumer Discretionary,Services-Misc. Amusement & Recreation,,https://www.nasdaq.com/market-activity/stocks/lyv,True,True
ONC,BeOne Medicines Ltd. American Depositary Shares,372.49,-3.31,-0.881,42352812164.0,225066,Cayman Islands,Health Care,Biotechnology: Pharmaceutical Preparations,2016.0,https://www.nasdaq.com/market-activity/stocks/onc,False,False
WCN,Waste Connections Inc. Common Shares,165.68,-1.47,-0.879,42285682639.0,1002709,Canada,Utilities,Environmental Services,,https://www.nasdaq.com/market-activity/stocks/wcn,False,False
FER,Ferrovial N.V. Ordinary Shares,58.77,-1.17,-1.952,42282532085.0,1322735,Netherlands,Industrials,Military/Government/Technical,,https://www.nasdaq.com/market-activity/stocks/fer,False,False
HBANM,Huntington Bancshares Incorporated Depositary Shares each representing a 1/1000th interest in a share of Huntington Series I Preferred Stock,20.85,-0.08,-0.382,42125649122.0,15537,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/hbanm,True,False
SMCIP,Super Micro Computer Inc. Depositary Shares representing a 1/20th Interest in a Share of 7% Series A Mandatory Convertible Preferred Stock,64.83,1.58,2.498,41934143001.0,906421,United States,Technology,Computer Manufacturing,,https://www.nasdaq.com/market-activity/stocks/smcip,True,False
ROP,Roper Technologies Inc. Common Stock,422.69,9.41,2.277,41804410431.0,907026,United States,Industrials,Industrial Machinery/Components,1992.0,https://www.nasdaq.com/market-activity/stocks/rop,True,True
PRU,Prudential Financial Inc. Common Stock,120.37,0.13,0.108,41527650000.0,1333591,United States,Finance,Life Insurance,2001.0,https://www.nasdaq.com/market-activity/stocks/pru,True,True
ODFL,Old Dominion Freight Line Inc. Common Stock,200.06,0.63,0.316,41483765797.0,1170340,United States,Industrials,Trucking Freight/Courier Services,1991.0,https://www.nasdaq.com/market-activity/stocks/odfl,True,True
WAT,Waters Corporation Common Stock,421.26,7.09,1.712,41387999240.0,741745,United States,Industrials,Biotechnology: Laboratory Analytical Instruments,1995.0,https://www.nasdaq.com/market-activity/stocks/wat,True,True
MSCI,MSCI Inc. Common Stock,569.15,4.93,0.874,41377205000.0,530571,United States,Consumer Discretionary,Business Services,,https://www.nasdaq.com/market-activity/stocks/msci,True,True
YUM,Yum! Brands Inc.,150.75,-3.66,-2.37,41139838564.0,1964623,United States,Consumer Discretionary,Restaurants,,https://www.nasdaq.com/market-activity/stocks/yum,True,True
FMX,Fomento Economico Mexicano S.A.B. de C.V. Common Stock,120.34,-2.57,-2.091,40997607859.0,274617,Mexico,Consumer Staples,Beverages (Production/Distribution),,https://www.nasdaq.com/market-activity/stocks/fmx,False,False
MCHP,Microchip Technology Incorporated Common Stock,75.49,1.44,1.945,40991726084.0,7520801,United States,Technology,Semiconductors,1993.0,https://www.nasdaq.com/market-activity/stocks/mchp,True,True
HMC,Honda Motor Company Ltd. Common Stock,31.33,-0.08,-0.255,40651515083.0,770538,Japan,Industrials,Auto Manufacturing,,https://www.nasdaq.com/market-activity/stocks/hmc,False,False
DHI,D.R. Horton Inc. Common Stock,145.26,-3.99,-2.673,40629406044.0,1703947,United States,Consumer Discretionary,Homebuilding,,https://www.nasdaq.com/market-activity/stocks/dhi,True,True
RKLB,Rocket Lab Corporation Common Stock,67.53,1.35,2.04,40413986175.0,11405684,United States,Industrials,Military/Government/Technical,2020.0,https://www.nasdaq.com/market-activity/stocks/rklb,True,False
RKT,Rocket Companies Inc. Class A Common Stock,14.24,0.34,2.446,40322588075.0,23573528,United States,Finance,Finance: Consumer Services,2020.0,https://www.nasdaq.com/market-activity/stocks/rkt,True,False
AIG,American International Group Inc. New Common Stock,76.63,-0.34,-0.442,40069303540.0,4238193,United States,Finance,Property-Casualty Insurers,,https://www.nasdaq.com/market-activity/stocks/aig,True,True
VIK,Viking Holdings Ltd Ordinary Shares,89.81,-0.71,-0.784,40036044163.0,2572821,United States,Consumer Discretionary,Marine Transportation,2024.0,https://www.nasdaq.com/market-activity/stocks/vik,True,False
BTSGU,BrightSpring Health Services Inc. Tangible Equity Unit,202.19,5.72,2.911,40006170888.0,2936,United States,Health Care,Medical/Nursing Services,2024.0,https://www.nasdaq.com/market-activity/stocks/btsgu,True,False
SYY,Sysco Corporation Common Stock,82.45,-0.82,-0.985,39501466519.0,1446614,United States,Consumer Discretionary,Food Distributors,,https://www.nasdaq.com/market-activity/stocks/syy,True,True
ED,Consolidated Edison Inc. Common Stock,106.69,-1.36,-1.259,39457016855.0,1479974,United States,Utilities,Power Generation,,https://www.nasdaq.com/market-activity/stocks/ed,True,True
STRF,Strategy Inc 10.00% Series A Perpetual Strife Preferred Stock,102.58,1.03,1.014,39413877538.0,92352,United States,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/strf,True,False
HBANZ,Huntington Bancshares Incorporated Depositary Shares Each Representing a 1/1000th Interest in a Share of 5.50% Series L Non-Cumulative Perpetual Preferred Stock,19.37,0.03,0.155,39135435180.0,12459,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/hbanz,True,False
KGC,Kinross Gold Corporation Common Stock,32.51,0.19,0.588,38820191000.0,8350929,Canada,Basic Materials,Precious Metals,2001.0,https://www.nasdaq.com/market-activity/stocks/kgc,False,False
EL,Estee Lauder Companies Inc. (The) Common Stock,106.21,1.15,1.095,38426625801.0,4547606,United States,Consumer Discretionary,Package Goods/Cosmetics,1995.0,https://www.nasdaq.com/market-activity/stocks/el,True,True
JD,JD.com Inc. American Depositary Shares,28.49,-0.28,-0.973,38290560000.0,4364306,China,Consumer Discretionary,Other Specialty Stores,2014.0,https://www.nasdaq.com/market-activity/stocks/jd,False,False
ADM,Archer-Daniels-Midland Company Common Stock,79.1,-0.99,-1.236,38123003015.0,2725383,United States,Consumer Staples,Packaged Foods,,https://www.nasdaq.com/market-activity/stocks/adm,True,True
VOD,Vodafone Group Plc American Depositary Shares,15.88,-0.06,-0.376,37729305307.0,2639718,United Kingdom,Telecommunications,Telecommunications Equipment,,https://www.nasdaq.com/market-activity/stocks/vod,False,False
STRC,Strategy Inc Variable Rate Series A Perpetual Stretch Preferred Stock,98.0,0.84,0.865,37654123598.0,1490128,United States,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/strc,True,False
NTAP,NetApp Inc. Common Stock,190.64,-3.21,-1.656,37410100280.0,2142004,United States,Technology,Electronic Components,1995.0,https://www.nasdaq.com/market-activity/stocks/ntap,True,True
HIG,The Hartford Insurance Group Inc. Common Stock,137.8,-2.06,-1.473,37326161876.0,1256256,United States,Finance,Property-Casualty Insurers,,https://www.nasdaq.com/market-activity/stocks/hig,True,True
TWLO,Twilio Inc. Class A Common Stock,241.34,12.88,5.638,37063843595.0,2042896,United States,Technology,Computer Software: Prepackaged Software,2016.0,https://www.nasdaq.com/market-activity/stocks/twlo,True,False
SHG,Shinhan Financial Group Co Ltd American Depositary Shares,77.97,0.47,0.606,37008800527.0,114357,South Korea,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/shg,False,False
KVUE,Kenvue Inc. Common Stock,19.2,-0.02,-0.104,36878850566.0,14738928,United States,Consumer Discretionary,Package Goods/Cosmetics,2023.0,https://www.nasdaq.com/market-activity/stocks/kvue,True,True
KMB,Kimberly-Clark Corporation Common Stock,109.98,-0.36,-0.326,36577042599.0,3343813,United States,Consumer Discretionary,Containers/Packaging,,https://www.nasdaq.com/market-activity/stocks/kmb,True,True
PEG,Public Service Enterprise Group Incorporated Common Stock,73.33,-0.7,-0.946,36549140800.0,1808780,United States,Utilities,Power Generation,,https://www.nasdaq.com/market-activity/stocks/peg,True,True
IRM,Iron Mountain Incorporated (Delaware)Common Stock REIT,122.69,1.26,1.038,36525158004.0,1257623,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/irm,True,True
EXPE,Expedia Group Inc. Common Stock,318.92,-14.04,-4.217,36515029558.0,1682487,United States,Consumer Discretionary,Transportation Services,,https://www.nasdaq.com/market-activity/stocks/expe,True,True
CLS,Celestica Inc. Common Stock,317.38,10.06,3.273,36490164700.0,1897626,Canada,Technology,Electrical Products,1998.0,https://www.nasdaq.com/market-activity/stocks/cls,False,False
UAL,United Airlines Holdings Inc. Common Stock,112.39,-2.44,-2.125,36479970135.0,2121667,United States,Consumer Discretionary,Air Freight/Delivery Services,,https://www.nasdaq.com/market-activity/stocks/ual,True,True
HSY,The Hershey Company Common Stock,181.32,-4.03,-2.174,36431840127.0,1049662,United States,Consumer Staples,Specialty Foods,,https://www.nasdaq.com/market-activity/stocks/hsy,True,True
VG,Venture Global Inc. Class A common stock,14.48,0.18,1.259,36201344482.0,11855224,United States,Utilities,Oil/Gas Transmission,2025.0,https://www.nasdaq.com/market-activity/stocks/vg,True,False
BBD,Banco Bradesco Sa American Depositary Shares,3.23,-0.03,-0.92,36128177363.0,25317729,Brazil,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/bbd,False,False
ALC,Alcon Inc. Ordinary Shares,72.23,-0.44,-0.605,36093331000.0,716588,Switzerland,Health Care,Ophthalmic Goods,2019.0,https://www.nasdaq.com/market-activity/stocks/alc,False,False
MCHPP,Microchip Technology Incorporated Depositary Shares Each Representing a 1/20th Interest in a Share of 7.50% Series A Mandatory Convertible Preferred Stock,66.12,1.35,2.084,35903734649.0,207694,United States,Technology,Semiconductors,,https://www.nasdaq.com/market-activity/stocks/mchpp,True,False
UI,Ubiquiti Inc. Common Stock,592.85,-3.95,-0.662,35884250676.0,170362,United States,Technology,Radio And Television Broadcasting And Communications Equipment,,https://www.nasdaq.com/market-activity/stocks/ui,True,False
RPRX,Royalty Pharma plc Class A Ordinary Shares,61.92,0.12,0.194,35604074552.0,2093817,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2020.0,https://www.nasdaq.com/market-activity/stocks/rprx,True,False
VMC,Vulcan Materials Company (Holding Company) Common Stock,273.85,0.11,0.04,35485137675.0,1168707,United States,Industrials,Mining & Quarrying of Nonmetallic Minerals (No Fuels),,https://www.nasdaq.com/market-activity/stocks/vmc,True,True
QSR,Restaurant Brands International Inc. Common Shares,78.07,-1.19,-1.501,35483509277.0,1753134,Canada,Consumer Discretionary,Restaurants,2014.0,https://www.nasdaq.com/market-activity/stocks/qsr,False,False
MDB,MongoDB Inc. Class A Common Stock,440.58,34.47,8.488,35436698398.0,1798649,United States,Technology,Computer Software: Prepackaged Software,2017.0,https://www.nasdaq.com/market-activity/stocks/mdb,True,False
PUK,Prudential Public Limited Company Common Stock,27.73,-0.57,-2.014,35428388208.0,1982229,United Kingdom,Finance,Life Insurance,,https://www.nasdaq.com/market-activity/stocks/puk,False,False
BAP,Credicorp Ltd. Common Stock,373.2,-9.35,-2.444,35223480704.0,310699,Peru,Finance,Commercial Banks,,https://www.nasdaq.com/market-activity/stocks/bap,False,False
NTR,Nutrien Ltd. Common Shares,73.06,-0.55,-0.747,35212160743.0,1330824,Canada,Industrials,Agricultural Chemicals,2004.0,https://www.nasdaq.com/market-activity/stocks/ntr,False,False
CBOE,Cboe Global Markets Inc. Common Stock,313.95,1.76,0.564,35105496563.0,836623,,Finance,Investment Bankers/Brokers/Service,2010.0,https://www.nasdaq.com/market-activity/stocks/cboe,False,True
TKO,TKO Group Holdings Inc. Class A Common Stock,184.34,-3.56,-1.895,34889978894.0,684222,United States,Consumer Discretionary,Services-Misc. Amusement & Recreation,2023.0,https://www.nasdaq.com/market-activity/stocks/tko,True,True
KR,Kroger Company (The) Common Stock,56.93,-1.58,-2.7,34878009764.0,5083276,United States,Consumer Staples,Food Chains,,https://www.nasdaq.com/market-activity/stocks/kr,True,True
PPLC,PPL Corporation Corporate Units,46.32,-0.37,-0.792,34857877035.0,567452,United States,Utilities,Electric Utilities: Central,,https://www.nasdaq.com/market-activity/stocks/pplc,True,False
WEC,WEC Energy Group Inc. Common Stock,106.28,-1.24,-1.153,34631272425.0,1818515,United States,Utilities,Power Generation,,https://www.nasdaq.com/market-activity/stocks/wec,True,True
TECK,Teck Resources Ltd Ordinary Shares,70.54,-0.58,-0.816,34532351228.0,2594737,Canada,Industrials,Mining & Quarrying of Nonmetallic Minerals (No Fuels),,https://www.nasdaq.com/market-activity/stocks/teck,False,False
MTB,M&T Bank Corporation Common Stock,238.68,-2.86,-1.184,34469273414.0,794518,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/mtb,True,True
ILMN,Illumina Inc. Common Stock,227.69,2.85,1.268,34381190000.0,1937179,United States,Health Care,Medical Specialities,2000.0,https://www.nasdaq.com/market-activity/stocks/ilmn,True,False
EQT,EQT Corporation Common Stock,54.77,-0.02,-0.037,34259511320.0,8720288,United States,Energy,Oil & Gas Production,,https://www.nasdaq.com/market-activity/stocks/eqt,True,True
EME,EMCOR Group Inc. Common Stock,775.04,11.45,1.499,34186937671.0,466261,United States,Industrials,Engineering & Construction,,https://www.nasdaq.com/market-activity/stocks/eme,True,True
CCL,Carnival Corporation Ltd. Common Shares,24.95,-0.64,-2.501,34172745519.0,15667263,United States,Consumer Discretionary,Marine Transportation,1987.0,https://www.nasdaq.com/market-activity/stocks/ccl,True,True
NTRS,Northern Trust Corporation Common Stock,186.27,-1.39,-0.741,34079149484.0,903396,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/ntrs,True,True
HBAN,Huntington Bancshares Incorporated Common Stock,16.86,-0.18,-1.056,34064193966.0,23254479,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/hban,True,True
EC,Ecopetrol S.A. American Depositary Shares,16.56,0.04,0.242,34044623212.0,1365913,Colombia,Energy,Oil & Gas Production,,https://www.nasdaq.com/market-activity/stocks/ec,False,False
RMD,ResMed Inc. Common Stock,235.76,0.07,0.03,34008923663.0,1588300,United States,Health Care,Medical/Dental Instruments,,https://www.nasdaq.com/market-activity/stocks/rmd,True,True
ERIC,Ericsson American Depositary Shares,10.08,0.02,0.199,33983225489.0,20558095,Sweden,Technology,Radio And Television Broadcasting And Communications Equipment,,https://www.nasdaq.com/market-activity/stocks/eric,False,False
RJF,Raymond James Financial Inc. Common Stock,176.11,-0.58,-0.328,33876820924.0,710257,United States,Finance,Investment Bankers/Brokers/Service,,https://www.nasdaq.com/market-activity/stocks/rjf,True,True
STLD,Steel Dynamics Inc.,235.84,-0.06,-0.025,33802496274.0,787670,United States,Industrials,Steel/Iron Ore,1996.0,https://www.nasdaq.com/market-activity/stocks/stld,True,True
BBDO,Banco Bradesco Sa American Depositary Shares (each representing one Common Share),3.02,-0.11,-3.514,33779286575.0,145758,Brazil,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/bbdo,False,False
ACGL,Arch Capital Group Ltd. Common Stock,98.76,-1.96,-1.946,33699788484.0,1862387,Bermuda,Finance,Property-Casualty Insurers,,https://www.nasdaq.com/market-activity/stocks/acgl,False,True
DXCM,DexCom Inc. Common Stock,89.29,0.33,0.371,33694542707.0,3026005,United States,Health Care,Medical/Dental Instruments,2005.0,https://www.nasdaq.com/market-activity/stocks/dxcm,True,True
ESLT,Elbit Systems Ltd. Ordinary Shares,718.69,-3.79,-0.525,33425505058.0,67213,Israel,Industrials,Military/Government/Technical,,https://www.nasdaq.com/market-activity/stocks/eslt,False,False
HBANP,Huntington Bancshares Incorporated Depositary Shares 4.500% Series H Non-Cumulative Perpetual Preferred Stock,16.53,0.02,0.121,33397457074.0,28274,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/hbanp,True,False
CHT,Chunghwa Telecom Co. Ltd.,42.98,0.07,0.163,33341505229.0,193913,Taiwan,Telecommunications,Telecommunications Equipment,,https://www.nasdaq.com/market-activity/stocks/cht,False,False
CQP,Cheniere Energy Partners LP Common Units,68.36,-0.18,-0.263,33090184645.0,74280,United States,Utilities,Oil/Gas Transmission,2007.0,https://www.nasdaq.com/market-activity/stocks/cqp,True,False
P,Everpure Inc. Class A common stock,99.24,-9.66,-8.871,32987865452.0,7547561,United States,Technology,Electronic Components,2015.0,https://www.nasdaq.com/market-activity/stocks/p,True,False
BIDU,Baidu Inc. ADS,96.94,3.68,3.946,32984092763.0,3837751,China,Technology,Computer Software: Programming Data Processing,2005.0,https://www.nasdaq.com/market-activity/stocks/bidu,False,False
GEHC,GE HealthCare Technologies Inc. Common Stock,72.48,-0.83,-1.132,32738219545.0,2961989,United States,Health Care,Medical Electronics,,https://www.nasdaq.com/market-activity/stocks/gehc,True,True
BIIB,Biogen Inc. Common Stock,221.5,0.43,0.195,32727510557.0,497289,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),,https://www.nasdaq.com/market-activity/stocks/biib,True,True
JBL,Jabil Inc. Common Stock,312.22,1.31,0.421,32716624928.0,918825,United States,Technology,Electrical Products,1993.0,https://www.nasdaq.com/market-activity/stocks/jbl,True,True
CNC,Centene Corporation Common Stock,65.33,-0.14,-0.214,32272693350.0,3648061,United States,Health Care,Medical Specialities,,https://www.nasdaq.com/market-activity/stocks/cnc,True,True
CCI,Crown Castle Inc. Common Stock,75.03,-0.51,-0.675,31921921588.0,1814972,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/cci,True,True
BSP,Bending Spoons S.p.A. Ordinary Shares,46.15,3.76,8.87,31764089695.0,1246219,Italy,Technology,Computer Software: Programming Data Processing,2026.0,https://www.nasdaq.com/market-activity/stocks/bsp,False,False
MLM,Martin Marietta Materials Inc. Common Stock,528.59,-3.59,-0.675,31750201837.0,514841,United States,Industrials,Mining & Quarrying of Nonmetallic Minerals (No Fuels),1994.0,https://www.nasdaq.com/market-activity/stocks/mlm,True,True
ALNY,Alnylam Pharmaceuticals Inc. Common Stock,236.56,-2.44,-1.021,31653884954.0,1293209,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2004.0,https://www.nasdaq.com/market-activity/stocks/alny,True,False
WTW,Willis Towers Watson Public Limited Company Ordinary Shares,339.58,-3.54,-1.032,31537452366.0,518084,United Kingdom,Finance,Specialty Insurers,,https://www.nasdaq.com/market-activity/stocks/wtw,False,True
ZTS,Zoetis Inc. Class A Common Stock,75.02,-2.5,-3.225,31000034622.0,3972575,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2013.0,https://www.nasdaq.com/market-activity/stocks/zts,True,True
AGNCN,AGNC Investment Corp. Depositary Shares Each Representing a 1/1000th Interest in a Share of 7.00% Series C Fixed-To-Floating Rate Cumulative Redeemable Preferred Stock,25.93,0.0299,0.115,30739533921.0,8093,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/agncn,True,False
IR,Ingersoll Rand Inc. Common Stock,78.97,-1.0,-1.25,30640314908.0,1816648,United States,Industrials,Industrial Machinery/Components,2017.0,https://www.nasdaq.com/market-activity/stocks/ir,True,True
AGNCO,AGNC Investment Corp. Depositary Shares each representing a 1/1000th interest in a share of 6.50% Series E Fixed-to-Floating Cumulative Redeemable Preferred Stock,25.68,0.02,0.078,30443163559.0,16339,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/agnco,True,False
AGNCZ,AGNC Investment Corp. Depositary Shares Each Representing a 1/1000th Interest in a Share of 8.75% Series H Fixed-Rate Cumulative Redeemable Preferred Stock,25.64,0.09,0.352,30395744301.0,26114,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/agncz,True,False
CPRT,Copart Inc. (DE) Common Stock,32.76,0.09,0.275,30329584150.0,7715894,United States,Consumer Discretionary,Retail-Auto Dealers and Gas Stations,1994.0,https://www.nasdaq.com/market-activity/stocks/cprt,True,True
ZS,Zscaler Inc. Common Stock,187.3,16.99,9.976,30288194033.0,3989970,United States,Technology,EDP Services,2018.0,https://www.nasdaq.com/market-activity/stocks/zs,True,False
SUNB,Sunbelt Rentals Holdings Inc. Common Stock,73.66,-0.72,-0.968,30182964617.0,4074663,,Consumer Discretionary,Diversified Commercial Services,2026.0,https://www.nasdaq.com/market-activity/stocks/sunb,False,False
AGNCP,AGNC Investment Corp. Depositary Shares Each Representing a 1/1000th Interest in a Share of 6.125% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock,25.45,0.0,0.0,30170502826.0,17990,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/agncp,True,False
EXR,Extra Space Storage Inc Common Stock,142.79,-1.3,-0.902,30167180187.0,1005392,United States,Real Estate,Real Estate Investment Trusts,2004.0,https://www.nasdaq.com/market-activity/stocks/exr,True,True
OKTA,Okta Inc. Class A Common Stock,172.91,38.49,28.634,30053031482.0,16352200,United States,Technology,Computer Software: Prepackaged Software,2017.0,https://www.nasdaq.com/market-activity/stocks/okta,True,False
AGNCL,AGNC Investment Corp. Depositary Shares Each Representing a 1/1000th Interest in a Share of 7.75% Series G Fixed-Rate Reset Cumulative Redeemable Preferred Stock,25.32,0.11,0.436,30016390238.0,8646,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/agncl,True,False
AGNCM,AGNC Investment Corp. Depositary Shares rep 6.875% Series D Fixed-to-Floating Cumulative Redeemable Preferred Stock,25.275,0.005,0.02,29963043573.0,1964,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/agncm,True,False
FTI,TechnipFMC plc Ordinary Share,76.32,0.62,0.819,29929986092.0,2610260,,Consumer Discretionary,Oil and Gas Field Machinery,,https://www.nasdaq.com/market-activity/stocks/fti,False,False
KHC,The Kraft Heinz Company Common Stock,25.13,0.34,1.372,29799751039.0,18242395,United States,Consumer Staples,Packaged Foods,,https://www.nasdaq.com/market-activity/stocks/khc,True,True
SYF,Synchrony Financial Common Stock,79.93,0.15,0.188,29738559812.0,3190531,United States,Finance,Finance: Consumer Services,2014.0,https://www.nasdaq.com/market-activity/stocks/syf,True,True
RDDT,Reddit Inc. Class A Common Stock,153.95,-1.41,-0.908,29619442715.0,2711164,United States,Technology,EDP Services,2024.0,https://www.nasdaq.com/market-activity/stocks/rddt,True,True
HAL,Halliburton Company Common Stock,35.49,1.05,3.049,29567796725.0,13090418,United States,Energy,Oilfield Services/Equipment,,https://www.nasdaq.com/market-activity/stocks/hal,True,True
CFG,Citizens Financial Group Inc. Common Stock,70.18,-0.31,-0.44,29558186982.0,2288848,United States,Finance,Major Banks,2014.0,https://www.nasdaq.com/market-activity/stocks/cfg,True,True
AEE,Ameren Corporation Common Stock,106.75,-1.0,-0.928,29553017044.0,1104906,United States,Utilities,Power Generation,,https://www.nasdaq.com/market-activity/stocks/aee,True,True
ZM,Zoom Communications Inc. Class A Common Stock,100.27,6.44,6.863,29402394499.0,4459912,United States,Technology,Computer Software: Programming Data Processing,2019.0,https://www.nasdaq.com/market-activity/stocks/zm,True,False
NMR,Nomura Holdings Inc ADR American Depositary Shares,10.12,0.07,0.697,29361532707.0,708644,Japan,Finance,Investment Bankers/Brokers/Service,,https://www.nasdaq.com/market-activity/stocks/nmr,False,False
ATI,ATI Inc. Common Stock,214.52,1.66,0.78,29211270561.0,1206731,United States,Industrials,Steel/Iron Ore,,https://www.nasdaq.com/market-activity/stocks/ati,True,False
RYAAY,Ryanair Holdings plc American Depositary Shares,55.45,-1.24,-2.187,29179663600.0,1470487,Ireland,Consumer Discretionary,Air Freight/Delivery Services,1997.0,https://www.nasdaq.com/market-activity/stocks/ryaay,False,False
CPNG,Coupang Inc. Class A Common Stock,16.23,-0.3,-1.815,29173614923.0,19142416,United States,Consumer Discretionary,Catalog/Specialty Distribution,2021.0,https://www.nasdaq.com/market-activity/stocks/cpng,True,False
ON,ON Semiconductor Corporation Common Stock,74.8,1.58,2.158,29121032252.0,6407379,United States,Technology,Semiconductors,,https://www.nasdaq.com/market-activity/stocks/on,True,True
TDY,Teledyne Technologies Incorporated Common Stock,626.5,-7.06,-1.114,29041829135.0,277952,United States,Industrials,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/tdy,True,True
TS,Tenaris S.A. American Depositary Shares,54.31,0.45,0.835,28754447477.0,1185692,Luxembourg,Industrials,Steel/Iron Ore,,https://www.nasdaq.com/market-activity/stocks/ts,False,False
CTSH,Cognizant Technology Solutions Corporation Class A Common Stock,63.76,1.67,2.69,28720322766.0,5800820,United States,Technology,EDP Services,1998.0,https://www.nasdaq.com/market-activity/stocks/ctsh,True,True
LVS,Las Vegas Sands Corp. Common Stock,44.24,-1.99,-4.305,28654300380.0,7632705,United States,Consumer Discretionary,Hotels/Resorts,2004.0,https://www.nasdaq.com/market-activity/stocks/lvs,True,True
LPLA,LPL Financial Holdings Inc. Common Stock,361.22,0.975,0.271,28443289994.0,458123,United States,Finance,Investment Bankers/Brokers/Service,2010.0,https://www.nasdaq.com/market-activity/stocks/lpla,True,False
VICI,VICI Properties Inc. Common Stock,25.77,-0.23,-0.885,28374768773.0,8227436,United States,Real Estate,Real Estate Investment Trusts,2018.0,https://www.nasdaq.com/market-activity/stocks/vici,True,True
STRD,Strategy Inc 10.00% Series A Perpetual Stride Preferred Stock,73.84,0.8101,1.109,28371229454.0,158981,United States,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/strd,True,False
EIX,Edison International Common Stock,73.68,-0.83,-1.114,28353093973.0,3375682,United States,Utilities,Electric Utilities: Central,,https://www.nasdaq.com/market-activity/stocks/eix,True,True
DTE,DTE Energy Company Common Stock,136.24,-1.47,-1.067,28349918521.0,1243016,United States,Utilities,Electric Utilities: Central,,https://www.nasdaq.com/market-activity/stocks/dte,True,True
STRK,Strategy Inc 8.00% Series A Perpetual Strike Preferred Stock,73.75,-0.2,-0.27,28336649136.0,117200,United States,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/strk,True,False
ATO,Atmos Energy Corporation Common Stock,167.22,-2.24,-1.322,28258265833.0,825290,United States,Utilities,Oil/Gas Transmission,,https://www.nasdaq.com/market-activity/stocks/ato,True,True
CASY,Casey's General Stores Inc. Common Stock,763.38,-43.74,-5.419,28248811249.0,455786,United States,Consumer Discretionary,Retail-Auto Dealers and Gas Stations,1983.0,https://www.nasdaq.com/market-activity/stocks/casy,True,True
FOXA,Fox Corporation Class A Common Stock,67.22,-2.38,-3.42,28208883016.0,5372966,United States,Industrials,Broadcasting,,https://www.nasdaq.com/market-activity/stocks/foxa,True,True
MTD,Mettler-Toledo International Inc. Common Stock,1407.43,8.97,0.641,28200054233.0,146187,Switzerland,Industrials,Biotechnology: Laboratory Analytical Instruments,1997.0,https://www.nasdaq.com/market-activity/stocks/mtd,False,True
PBA,Pembina Pipeline Corp. Ordinary Shares (Canada),48.39,-0.25,-0.514,28141446450.0,945506,Canada,Energy,Oil & Gas Production,,https://www.nasdaq.com/market-activity/stocks/pba,False,False
TCOM,Trip.com Group Limited American Depositary Shares,44.61,-0.53,-1.174,28091149953.0,2182178,China,Consumer Discretionary,Business Services,2003.0,https://www.nasdaq.com/market-activity/stocks/tcom,False,False
WSM,Williams-Sonoma Inc. Common Stock (DE),238.4,0.97,0.409,28070792062.0,1697445,United States,Consumer Discretionary,Home Furnishings,,https://www.nasdaq.com/market-activity/stocks/wsm,True,True
FTS,Fortis Inc. Common Shares,54.85,-0.5,-0.903,28022865000.0,634622,United States,Utilities,Electric Utilities: Central,2016.0,https://www.nasdaq.com/market-activity/stocks/fts,True,False
BNTX,BioNTech SE American Depositary Share,111.4,-1.16,-1.031,27984166372.0,1551147,Germany,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2019.0,https://www.nasdaq.com/market-activity/stocks/bntx,False,False
FISV,Fiserv Inc. Common Stock,52.58,0.13,0.248,27960294190.0,4140382,United States,Consumer Discretionary,Business Services,1986.0,https://www.nasdaq.com/market-activity/stocks/fisv,True,True
DG,Dollar General Corporation Common Stock,125.89,3.11,2.533,27769652991.0,6404689,United States,Consumer Discretionary,Department/Specialty Retail Stores,2009.0,https://www.nasdaq.com/market-activity/stocks/dg,True,True
LH,Labcorp Holdings Inc. Common Stock,336.54,0.82,0.244,27293394000.0,673773,United States,Health Care,Medical Specialities,,https://www.nasdaq.com/market-activity/stocks/lh,True,True
RBLX,Roblox Corporation Class A Common Stock,38.15,0.59,1.571,27253442149.0,11475297,United States,Technology,Computer Software: Prepackaged Software,2021.0,https://www.nasdaq.com/market-activity/stocks/rblx,True,False
OTIS,Otis Worldwide Corporation Common Stock,71.48,-0.88,-1.216,27210244352.0,2940064,United States,Technology,Consumer Electronics/Appliances,2020.0,https://www.nasdaq.com/market-activity/stocks/otis,True,True
DOV,Dover Corporation Common Stock,201.82,-2.84,-1.388,27181163010.0,1007036,United States,Industrials,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/dov,True,True
SN,SharkNinja Inc. Ordinary Shares,192.86,4.31,2.286,27168487519.0,1645044,United States,Consumer Discretionary,Consumer Electronics/Appliances,2023.0,https://www.nasdaq.com/market-activity/stocks/sn,True,False
AWK,American Water Works Company Inc. Common Stock,136.69,-0.8,-0.582,27164265506.0,2364124,United States,Utilities,Water Supply,2008.0,https://www.nasdaq.com/market-activity/stocks/awk,True,True
ROIV,Roivant Sciences Ltd. Common Shares,37.58,0.83,2.259,27144898904.0,4920965,United Kingdom,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/roiv,False,False
HPQ,HP Inc. Common Stock,29.63,-0.89,-2.916,27097307305.0,40817186,United States,Technology,Computer Manufacturing,,https://www.nasdaq.com/market-activity/stocks/hpq,True,True
DGX,Quest Diagnostics Incorporated Common Stock,244.61,-0.39,-0.159,26998427590.0,840120,United States,Health Care,Medical Specialities,,https://www.nasdaq.com/market-activity/stocks/dgx,True,True
FE,FirstEnergy Corp. Common Stock,46.25,-0.48,-1.027,26762096855.0,3627067,United States,Utilities,Electric Utilities: Central,,https://www.nasdaq.com/market-activity/stocks/fe,True,True
ES,Eversource Energy (D/B/A) Common Stock,70.92,-0.75,-1.046,26713773554.0,1961132,United States,Utilities,Electric Utilities: Central,,https://www.nasdaq.com/market-activity/stocks/es,True,True
VRSN,VeriSign Inc. Common Stock,294.73,1.74,0.594,26614119000.0,580257,United States,Technology,EDP Services,1998.0,https://www.nasdaq.com/market-activity/stocks/vrsn,True,True
INSM,Insmed Incorporated Common Stock,121.39,-3.0,-2.412,26509330649.0,1056130,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/insm,True,False
CPAY,Corpay Inc. Common Stock,403.67,-3.26,-0.801,26504810328.0,252385,United States,Consumer Discretionary,Business Services,,https://www.nasdaq.com/market-activity/stocks/cpay,True,True
CINF,Cincinnati Financial Corporation Common Stock,172.52,0.14,0.081,26478032323.0,496545,United States,Finance,Property-Casualty Insurers,,https://www.nasdaq.com/market-activity/stocks/cinf,True,True
PHG,Koninklijke Philips N.V. NY Registry Shares,26.92,-0.07,-0.259,26459258466.0,548554,Netherlands,Health Care,Medical Electronics,,https://www.nasdaq.com/market-activity/stocks/phg,False,False
Q,Qnity Electronics Inc. Common Stock,126.35,0.15,0.119,26433499408.0,1130139,United States,Technology,Semiconductors,2025.0,https://www.nasdaq.com/market-activity/stocks/q,True,True
XYL,Xylem Inc. Common Stock New,112.65,-0.77,-0.679,26302289372.0,2105719,United States,Industrials,Fluid Controls,2011.0,https://www.nasdaq.com/market-activity/stocks/xyl,True,True
AFRM,Affirm Holdings Inc. Class A Common Stock,77.49,1.03,1.347,25951289802.0,9373551,United States,Finance,Finance: Consumer Services,2021.0,https://www.nasdaq.com/market-activity/stocks/afrm,True,False
PPL,PPL Corporation Common Stock,34.44,-0.58,-1.656,25917644324.0,8042457,United States,Utilities,Electric Utilities: Central,,https://www.nasdaq.com/market-activity/stocks/ppl,True,True
RF,Regions Financial Corporation Common Stock,30.4,-0.3,-0.977,25898656982.0,7607055,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/rf,True,True
INCY,Incyte Corp. Common Stock,127.74,-0.38,-0.297,25892610074.0,700722,United States,Health Care,Biotechnology: Commercial Physical & Biological Resarch,,https://www.nasdaq.com/market-activity/stocks/incy,True,True
CNP,CenterPoint Energy Inc (Holding Co) Common Stock,39.29,-0.3,-0.758,25881120116.0,4469540,United States,Utilities,Electric Utilities: Central,,https://www.nasdaq.com/market-activity/stocks/cnp,True,True
GFS,GlobalFoundries Inc. Ordinary Shares,46.34,0.67,1.467,25784375643.0,5077994,United States,Technology,Semiconductors,2021.0,https://www.nasdaq.com/market-activity/stocks/gfs,True,False
FWONK,Liberty Media Corporation Series C Liberty Formula One Common Stock,102.09,-1.25,-1.21,25594829234.0,1497693,United States,Industrials,Broadcasting,,https://www.nasdaq.com/market-activity/stocks/fwonk,True,False
SW,Smurfit WestRock plc Ordinary Shares,48.63,-0.93,-1.877,25507549016.0,6380683,Ireland,Consumer Discretionary,Containers/Packaging,2024.0,https://www.nasdaq.com/market-activity/stocks/sw,False,True
TPL,Texas Pacific Land Corporation Common Stock,369.71,0.31,0.084,25500630052.0,274365,United States,Energy,Oil & Gas Production,,https://www.nasdaq.com/market-activity/stocks/tpl,True,True
WRB,W.R. Berkley Corporation Common Stock,68.34,-0.33,-0.481,25369689332.0,1636413,United States,Finance,Property-Casualty Insurers,,https://www.nasdaq.com/market-activity/stocks/wrb,True,True
FOX,Fox Corporation Class B Common Stock,60.4,-1.83,-2.941,25346869000.0,1701520,United States,Industrials,Broadcasting,,https://www.nasdaq.com/market-activity/stocks/fox,True,True
TW,Tradeweb Markets Inc. Class A Common Stock,108.1,0.59,0.549,25298455122.0,1141642,United States,Finance,Investment Bankers/Brokers/Service,2019.0,https://www.nasdaq.com/market-activity/stocks/tw,True,False
PPG,PPG Industries Inc. Common Stock,113.47,-0.95,-0.83,25224381000.0,830413,United States,Consumer Discretionary,Paints/Coatings,,https://www.nasdaq.com/market-activity/stocks/ppg,True,True
NVT,nVent Electric plc Ordinary Shares,155.55,0.32,0.206,25177002411.0,1990412,United Kingdom,Industrials,Industrial Machinery/Components,2018.0,https://www.nasdaq.com/market-activity/stocks/nvt,False,False
ECHO,EchoStar  Corporation Common Stock,86.47,0.86,1.005,25118731521.0,1996934,United States,Consumer Discretionary,Telecommunications Equipment,,https://www.nasdaq.com/market-activity/stocks/echo,True,True
FICO,Fair Isaac Corporation Common Stock,1157.06,23.36,2.061,24989759553.0,182992,United States,Consumer Discretionary,Business Services,,https://www.nasdaq.com/market-activity/stocks/fico,True,True
SYM,Symbotic Inc. Class A Common Stock,41.14,0.53,1.305,24881542267.0,1381943,United States,Industrials,Industrial Machinery/Components,2021.0,https://www.nasdaq.com/market-activity/stocks/sym,True,False
SMCI,Super Micro Computer Inc. Common Stock,38.46,1.07,2.862,24877173219.0,41596462,United States,Technology,Computer Manufacturing,2020.0,https://www.nasdaq.com/market-activity/stocks/smci,True,True
VRSK,Verisk Analytics Inc. Common Stock,191.02,3.15,1.677,24862401412.0,900669,United States,Technology,EDP Services,2009.0,https://www.nasdaq.com/market-activity/stocks/vrsk,True,True
TSEM,Tower Semiconductor Ltd. Ordinary Shares,219.85,-1.38,-0.624,24849865350.0,1068669,Israel,Technology,Semiconductors,1994.0,https://www.nasdaq.com/market-activity/stocks/tsem,False,False
HUBB,Hubbell Inc Common Stock,470.28,-2.18,-0.461,24846101490.0,448289,United States,Technology,Electrical Products,2015.0,https://www.nasdaq.com/market-activity/stocks/hubb,True,True
EXPD,Expeditors International of Washington Inc. Common Stock,190.72,0.54,0.284,24791811428.0,783087,United States,Industrials,Integrated Freight & Logistics,,https://www.nasdaq.com/market-activity/stocks/expd,True,True
SOFI,SoFi Technologies Inc. Common Stock,19.18,0.34,1.805,24772318814.0,37531769,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/sofi,True,False
JBHT,J.B. Hunt Transport Services Inc. Common Stock,263.39,-0.25,-0.095,24736255783.0,451554,United States,Industrials,Trucking Freight/Courier Services,,https://www.nasdaq.com/market-activity/stocks/jbht,True,True
IHG,Intercontinental Hotels Group American Depositary Shares (Each representing one Ordinary Share),163.02,-1.56,-0.948,24679859121.0,194949,United Kingdom,Consumer Discretionary,Hotels/Resorts,,https://www.nasdaq.com/market-activity/stocks/ihg,False,False
TPR,Tapestry Inc. Common Stock,123.24,-7.01,-5.382,24573030397.0,3957168,United States,Consumer Discretionary,Apparel,,https://www.nasdaq.com/market-activity/stocks/tpr,True,True
GPN,Global Payments Inc. Common Stock,92.74,-0.22,-0.237,24540709489.0,2140220,United States,Consumer Discretionary,Business Services,,https://www.nasdaq.com/market-activity/stocks/gpn,True,True
DLTR,Dollar Tree Inc. Common Stock,127.0,-5.18,-3.919,24406172676.0,5564590,United States,Consumer Discretionary,Department/Specialty Retail Stores,1995.0,https://www.nasdaq.com/market-activity/stocks/dltr,True,True
IOT,Samsara Inc. Class A Common Stock,41.87,2.03,5.095,24398071133.0,5186780,United States,Technology,EDP Services,2021.0,https://www.nasdaq.com/market-activity/stocks/iot,True,False
FCNCA,First Citizens BancShares Inc. Class A Common Stock,2160.14,-17.08,-0.784,24394720237.0,41972,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/fcnca,True,False
WST,West Pharmaceutical Services Inc. Common Stock,346.09,-3.83,-1.095,24356347471.0,366107,United States,Health Care,Medical/Dental Instruments,,https://www.nasdaq.com/market-activity/stocks/wst,True,True
RIVN,Rivian Automotive Inc. Class A Common Stock,16.8,0.47,2.878,24324058584.0,16284711,United States,Industrials,Auto Manufacturing,2021.0,https://www.nasdaq.com/market-activity/stocks/rivn,True,False
CRS,Carpenter Technology Corporation Common Stock,490.58,6.88,1.422,24312441308.0,555088,United States,Industrials,Steel/Iron Ore,,https://www.nasdaq.com/market-activity/stocks/crs,True,False
CHD,Church & Dwight Company Inc. Common Stock,102.37,-0.49,-0.476,24282563960.0,1578696,United States,Consumer Discretionary,Package Goods/Cosmetics,,https://www.nasdaq.com/market-activity/stocks/chd,True,True
AMRZ,Amrize Ltd Ordinary Shares,44.29,-0.45,-1.006,24223336773.0,2464536,Switzerland,Industrials,Building Materials,2025.0,https://www.nasdaq.com/market-activity/stocks/amrz,False,False
OMC,Omnicom Group Inc. Common Stock,87.89,0.0,0.0,24112267040.0,2587003,United States,Consumer Discretionary,Advertising,,https://www.nasdaq.com/market-activity/stocks/omc,True,True
DRI,Darden Restaurants Inc. Common Stock,211.13,-7.68,-3.51,24085281595.0,881495,United States,Consumer Discretionary,Restaurants,,https://www.nasdaq.com/market-activity/stocks/dri,True,True
NRG,NRG Energy Inc. Common Stock,114.41,-1.73,-1.49,24050181360.0,2030095,United States,Utilities,Electric Utilities: Central,,https://www.nasdaq.com/market-activity/stocks/nrg,True,True
PFG,Principal Financial Group Inc Common Stock,112.17,-0.04,-0.036,24016117581.0,982920,United States,Finance,Accident &Health Insurance,2001.0,https://www.nasdaq.com/market-activity/stocks/pfg,True,True
VLTO,Veralto Corp Common Stock,98.37,-0.32,-0.324,23981951249.0,956273,United States,Industrials,Electrical Products,2023.0,https://www.nasdaq.com/market-activity/stocks/vlto,True,True
TROW,T. Rowe Price Group Inc. Common Stock,112.36,-0.19,-0.169,23968168906.0,859068,United States,Finance,Investment Managers,1986.0,https://www.nasdaq.com/market-activity/stocks/trow,True,True
CRCL,Circle Internet Group Inc. Class A Common Stock,94.24,4.33,4.816,23925263025.0,14253505,United States,Finance,Finance: Consumer Services,2025.0,https://www.nasdaq.com/market-activity/stocks/crcl,True,False
ASTS,AST SpaceMobile Inc. Class A Common Stock,61.44,1.56,2.605,23910450831.0,6579783,United States,Consumer Discretionary,Telecommunications Equipment,2019.0,https://www.nasdaq.com/market-activity/stocks/asts,True,False
BRO,Brown & Brown Inc. Common Stock,71.39,-1.39,-1.91,23887833386.0,1508457,United States,Finance,Specialty Insurers,,https://www.nasdaq.com/market-activity/stocks/bro,True,True
PHM,PulteGroup Inc. Common Stock,126.75,-3.28,-2.522,23759609445.0,1206762,United States,Consumer Discretionary,Homebuilding,,https://www.nasdaq.com/market-activity/stocks/phm,True,True
FWONA,Liberty Media Corporation Series A Liberty Formula One Common Stock,94.09,-1.27,-1.332,23589161354.0,125294,United States,Industrials,Broadcasting,,https://www.nasdaq.com/market-activity/stocks/fwona,True,False
CIB,Grupo Cibest S.A. American Depositary Shares each representing four Preferred Shares,98.63,-2.38,-2.356,23503890578.0,347190,Colombia,Finance,Commercial Banks,2025.0,https://www.nasdaq.com/market-activity/stocks/cib,False,False
KEY,KeyCorp Common Stock,22.02,-0.07,-0.317,23498170759.0,7784919,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/key,True,True
USFD,US Foods Holding Corp. Common Stock,107.78,-0.68,-0.627,23316125325.0,1379319,United States,Consumer Discretionary,Food Distributors,2016.0,https://www.nasdaq.com/market-activity/stocks/usfd,True,False
FFIV,F5 Inc. Common Stock,410.22,10.63,2.66,23229602600.0,512168,United States,Telecommunications,Computer Communications Equipment,1999.0,https://www.nasdaq.com/market-activity/stocks/ffiv,True,True
ULTA,Ulta Beauty Inc. Common Stock,540.1,-3.09,-0.569,23218526871.0,1229524,United States,Consumer Discretionary,Other Specialty Stores,2007.0,https://www.nasdaq.com/market-activity/stocks/ulta,True,True
ROKU,Roku Inc. Class A Common Stock,156.25,-2.35,-1.482,23190463906.0,2720434,United States,Telecommunications,Cable & Other Pay Television Services,2017.0,https://www.nasdaq.com/market-activity/stocks/roku,True,False
SQM,Sociedad Quimica y Minera S.A. Common Stock,80.43,2.15,2.747,22973848897.0,720766,Chile,Industrials,Mining & Quarrying of Nonmetallic Minerals (No Fuels),1993.0,https://www.nasdaq.com/market-activity/stocks/sqm,False,False
AER,AerCap Holdings N.V. Ordinary Shares,147.97,-1.86,-1.241,22851016718.0,1013719,Netherlands,Consumer Discretionary,Diversified Commercial Services,2006.0,https://www.nasdaq.com/market-activity/stocks/aer,False,False
CDE,Coeur Mining Inc. Common Stock,22.21,0.77,3.591,22830436306.0,37706323,United States,Basic Materials,Precious Metals,,https://www.nasdaq.com/market-activity/stocks/cde,True,False
RGLD,Royal Gold Inc. Common Stock,268.96,2.82,1.06,22788404419.0,719311,United States,Industrials,Precious Metals,,https://www.nasdaq.com/market-activity/stocks/rgld,True,False
PAAS,Pan American Silver Corp. Common Stock,54.89,2.26,4.294,22758382020.0,4549615,Canada,Basic Materials,Precious Metals,,https://www.nasdaq.com/market-activity/stocks/paas,False,False
STE,STERIS plc (Ireland) Ordinary Shares,232.97,-3.8,-1.605,22714600627.0,532693,United States,Health Care,Industrial Specialties,,https://www.nasdaq.com/market-activity/stocks/ste,True,True
BNH,Brookfield Finance Inc. 4.625% Subordinated Notes due October 16 2080,15.05,-0.03,-0.199,22692344308.0,17361,Canada,Real Estate,Building operators,2020.0,https://www.nasdaq.com/market-activity/stocks/bnh,False,False
EXE,Expand Energy Corporation Common Stock,98.0,1.43,1.481,22687371322.0,2332754,United States,Energy,Oil & Gas Production,,https://www.nasdaq.com/market-activity/stocks/exe,True,True
BNJ,Brookfield Finance Inc. 4.50% Perpetual Subordinated Notes,15.0306,-0.0694,-0.46,22663093047.0,12366,Canada,Real Estate,Building operators,2020.0,https://www.nasdaq.com/market-activity/stocks/bnj,False,False
UTHR,United Therapeutics Corporation Common Stock,527.91,11.23,2.173,22642425214.0,391194,United States,Health Care,Biotechnology: Pharmaceutical Preparations,1999.0,https://www.nasdaq.com/market-activity/stocks/uthr,True,False
GH,Guardant Health Inc. Common Stock,168.52,-2.4,-1.404,22614738568.0,1517786,United States,Health Care,Medical Specialities,2018.0,https://www.nasdaq.com/market-activity/stocks/gh,True,False
FSLR,First Solar Inc. Common Stock,210.1,4.17,2.025,22579402459.0,1467196,United States,Technology,Semiconductors,2006.0,https://www.nasdaq.com/market-activity/stocks/fslr,True,True
ARXS,Arxis Inc. Class A Common Stock,54.01,0.18,0.334,22547790724.0,356562,United States,Industrials,Military/Government/Technical,2026.0,https://www.nasdaq.com/market-activity/stocks/arxs,True,False
L,Loews Corporation Common Stock,109.82,-1.14,-1.027,22450252210.0,439467,United States,Finance,Property-Casualty Insurers,,https://www.nasdaq.com/market-activity/stocks/l,True,True
STZ,Constellation Brands Inc. Common Stock,131.43,-3.02,-2.246,22445409581.0,1324134,United States,Consumer Staples,Beverages (Production/Distribution),,https://www.nasdaq.com/market-activity/stocks/stz,True,True
XPO,XPO Inc. Common Stock,191.61,-0.85,-0.442,22434937559.0,507120,United States,Consumer Discretionary,Transportation Services,,https://www.nasdaq.com/market-activity/stocks/xpo,True,False
MKL,Markel Group Inc. Common Stock,1805.82,-9.75,-0.537,22374033956.0,62318,United States,Finance,Property-Casualty Insurers,1986.0,https://www.nasdaq.com/market-activity/stocks/mkl,True,False
EFX,Equifax Inc. Common Stock,190.36,-0.2,-0.105,22364424803.0,684876,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/efx,True,True
CW,Curtiss-Wright Corporation Common Stock,605.49,-13.97,-2.255,22363436498.0,283822,United States,Technology,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/cw,True,False
ENTG,Entegris Inc. Common Stock,145.31,2.85,2.001,22203368000.0,1651079,United States,Industrials,Plastic Products,2000.0,https://www.nasdaq.com/market-activity/stocks/entg,True,False
IFF,International Flavors & Fragrances Inc. Common Stock,86.85,-0.27,-0.31,22159774287.0,1507381,United States,Industrials,Major Chemicals,,https://www.nasdaq.com/market-activity/stocks/iff,True,True
BEP,Brookfield Renewable Partners L.P. Limited Partnership Units,32.49,0.0,0.0,22099659824.0,562920,Canada,Utilities,Electric Utilities: Central,,https://www.nasdaq.com/market-activity/stocks/bep,False,False
SOJC,Southern Company (The) Series 2017B 5.25% Junior Subordinated Notes due December 1 2077,20.08,0.05,0.25,22088951933.0,17353,United States,Utilities,Electric Utilities: Central,2017.0,https://www.nasdaq.com/market-activity/stocks/sojc,True,False
RBRK,Rubrik Inc. Class A Common Stock,107.02,10.89,11.328,22027773133.0,8344397,United States,Technology,Computer Software: Prepackaged Software,2024.0,https://www.nasdaq.com/market-activity/stocks/rbrk,True,False
DOW,Dow Inc. Common Stock,30.33,0.0,0.0,21908593765.0,6433068,United States,Industrials,Major Chemicals,2019.0,https://www.nasdaq.com/market-activity/stocks/dow,True,True
BCE,BCE Inc. Common Stock,23.4,-0.09,-0.383,21821104118.0,1709432,Canada,Telecommunications,Telecommunications Equipment,,https://www.nasdaq.com/market-activity/stocks/bce,False,False
PKG,Packaging Corporation of America Common Stock,243.69,-2.99,-1.212,21712364483.0,489235,United States,Consumer Discretionary,Containers/Packaging,2000.0,https://www.nasdaq.com/market-activity/stocks/pkg,True,True
GIS,General Mills Inc. Common Stock,40.44,0.36,0.898,21620415848.0,8544214,United States,Consumer Staples,Packaged Foods,,https://www.nasdaq.com/market-activity/stocks/gis,True,True
THC,Tenet Healthcare Corporation Common Stock,267.75,-6.44,-2.349,21558962250.0,1181418,United States,Health Care,Hospital/Nursing Management,,https://www.nasdaq.com/market-activity/stocks/thc,True,False
AMCR,Amcor plc Ordinary Shares,46.52,-0.63,-1.336,21508321499.0,3245520,United Kingdom,Consumer Discretionary,Miscellaneous manufacturing industries,2019.0,https://www.nasdaq.com/market-activity/stocks/amcr,False,True
BG,Bunge Limited Common Shares,111.57,-1.68,-1.483,21434730553.0,1478626,United States,Consumer Staples,Packaged Foods,,https://www.nasdaq.com/market-activity/stocks/bg,True,True
CMS,CMS Energy Corporation Common Stock,68.35,-0.88,-1.271,21432997246.0,2007094,United States,Utilities,Power Generation,,https://www.nasdaq.com/market-activity/stocks/cms,True,True
MTSI,MACOM Technology Solutions Holdings Inc. Common Stock,277.15,4.49,1.647,21166203527.0,1098980,United States,Technology,Semiconductors,2012.0,https://www.nasdaq.com/market-activity/stocks/mtsi,True,False
IP,International Paper Company Common Stock,39.88,-1.51,-3.648,21119247413.0,4008942,United States,Basic Materials,Paper,,https://www.nasdaq.com/market-activity/stocks/ip,True,True
BCH,Banco De Chile ADS,41.6,-0.03,-0.072,21011552890.0,234915,Chile,Finance,Commercial Banks,,https://www.nasdaq.com/market-activity/stocks/bch,False,False
RL,Ralph Lauren Corporation Common Stock,351.9,-10.42,-2.876,20966989904.0,753871,United States,Industrials,Garments and Clothing,1997.0,https://www.nasdaq.com/market-activity/stocks/rl,True,True
FIS,Fidelity National Information Services Inc. Common Stock,40.55,-0.09,-0.221,20911874934.0,4138603,United States,Consumer Discretionary,Business Services,,https://www.nasdaq.com/market-activity/stocks/fis,True,True
BPYPM,Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1,16.87,0.28,1.688,20897332959.0,5363,Bermuda,Finance,Real Estate,,https://www.nasdaq.com/market-activity/stocks/bpypm,False,False
BR,Broadridge Financial Solutions Inc. Common Stock,183.08,1.48,0.815,20875110778.0,1008662,United States,Consumer Discretionary,Business Services,,https://www.nasdaq.com/market-activity/stocks/br,True,True
SNX,TD SYNNEX Corporation Common Stock,260.13,4.96,1.944,20799670158.0,399954,United States,Technology,Retail: Computer Software & Peripheral Equipment,2003.0,https://www.nasdaq.com/market-activity/stocks/snx,True,False
LEN,Lennar Corporation Class A Common Stock,85.11,-2.04,-2.341,20502585536.0,2042299,United States,Consumer Discretionary,Homebuilding,,https://www.nasdaq.com/market-activity/stocks/len,True,True
FTAI,FTAI Aviation Ltd. Common Stock,199.42,-1.85,-0.919,20481848087.0,1121147,United States,Industrials,Misc Corporate Leasing Services,,https://www.nasdaq.com/market-activity/stocks/ftai,True,False
SNA,Snap-On Incorporated Common Stock,395.84,-1.64,-0.413,20475664764.0,208030,United States,Consumer Discretionary,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/sna,True,True
WWD,Woodward Inc. Common Stock,346.34,0.43,0.124,20449929299.0,388999,United States,Energy,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/wwd,True,False
SOJD,Southern Company (The) Series 2020A 4.95% Junior Subordinated Notes due January 30 2080,18.57,0.03,0.162,20427880348.0,67816,United States,Utilities,Electric Utilities: Central,2020.0,https://www.nasdaq.com/market-activity/stocks/sojd,True,False
TPG,TPG Inc. Class A Common Stock,53.94,1.14,2.159,20384938238.0,3187912,United States,Finance,Investment Managers,2022.0,https://www.nasdaq.com/market-activity/stocks/tpg,True,False
LYB,LyondellBasell Industries NV Ordinary Shares Class A (Netherlands),63.06,0.44,0.703,20370773253.0,2675933,Netherlands,Industrials,Major Chemicals,,https://www.nasdaq.com/market-activity/stocks/lyb,False,True
TOST,Toast Inc. Class A Common Stock,35.17,-1.8,-4.869,20328260000.0,15352537,United States,Technology,EDP Services,2021.0,https://www.nasdaq.com/market-activity/stocks/tost,True,False
BPYPP,Brookfield Property Partners L.P. 6.50% Class A Cumulative Redeemable Perpetual Preferred Units,16.355,-0.005,-0.031,20259388295.0,9226,Bermuda,Finance,Real Estate,,https://www.nasdaq.com/market-activity/stocks/bpypp,False,False
AQNB,Algonquin Power & Utilities Corp. 6.20% Fixed-to-Floating Subordinated Notes Series 2019-A due July 1 2079,26.29,0.08,0.305,20191377276.0,18129,United States,Utilities,Electric Utilities: Central,2019.0,https://www.nasdaq.com/market-activity/stocks/aqnb,True,False
MTZ,MasTec Inc. Common Stock,251.13,2.4,0.965,20166981591.0,947917,United States,Industrials,Water Sewer Pipeline Comm & Power Line Construction,,https://www.nasdaq.com/market-activity/stocks/mtz,True,False
BEKE,KE Holdings Inc American Depositary Shares (each representing three Class A Ordinary Shares),17.73,-0.14,-0.783,20032061675.0,3328120,China,Finance,Real Estate,2020.0,https://www.nasdaq.com/market-activity/stocks/beke,False,False
RS,Reliance Inc. Common Stock,391.69,0.53,0.135,19997558648.0,246994,United States,Industrials,Metal Fabrications,1994.0,https://www.nasdaq.com/market-activity/stocks/rs,True,False
FDXF,FedEx Freight Holding Company Inc. Common Stock,133.25,1.98,1.508,19923291222.0,925775,United States,Consumer Discretionary,Air Freight/Delivery Services,2026.0,https://www.nasdaq.com/market-activity/stocks/fdxf,True,True
KSPI,Joint Stock Company Kaspi.kz American Depository Shares,105.01,-2.67,-2.48,19881907160.0,597589,Kazakhstan,Uncategorized,Uncategorized,2024.0,https://www.nasdaq.com/market-activity/stocks/kspi,False,False
YPF,YPF Sociedad Anonima American Depositary Shares,50.48,0.21,0.418,19854429791.0,746681,Argentina,Energy,Integrated oil Companies,1993.0,https://www.nasdaq.com/market-activity/stocks/ypf,False,False
SBAC,SBA Communications Corporation Class A Common Stock,186.96,0.98,0.527,19834233046.0,668463,United States,Real Estate,Real Estate Investment Trusts,1999.0,https://www.nasdaq.com/market-activity/stocks/sbac,True,True
PKX,POSCO HOLDINGS INC. American Depositary Shares (Each representing 1/4th of a share of Common Stock),61.15,2.72,4.655,19796200059.0,240914,South Korea,Industrials,Steel/Iron Ore,1994.0,https://www.nasdaq.com/market-activity/stocks/pkx,False,False
WES,Western Midstream Partners LP Common Units Representing Limited Partner Interests,47.81,-0.72,-1.484,19753877291.0,745534,United States,Utilities,Natural Gas Distribution,2012.0,https://www.nasdaq.com/market-activity/stocks/wes,True,False
RCI,Rogers Communication Inc. Common Stock,36.44,-0.49,-1.327,19685772690.0,931500,Canada,Telecommunications,Cable & Other Pay Television Services,,https://www.nasdaq.com/market-activity/stocks/rci,False,False
NI,NiSource Inc Common Stock,40.96,-0.17,-0.413,19642781696.0,3724482,United States,Utilities,Power Generation,,https://www.nasdaq.com/market-activity/stocks/ni,True,True
SSNC,SS&C Technologies Holdings Inc. Common Stock,83.47,0.42,0.506,19586652516.0,1889178,United States,Technology,Computer Software: Prepackaged Software,2010.0,https://www.nasdaq.com/market-activity/stocks/ssnc,True,False
TSN,Tyson Foods Inc. Common Stock,55.35,-1.2,-2.122,19472213689.0,2288222,United States,Consumer Staples,Meat/Poultry/Fish,,https://www.nasdaq.com/market-activity/stocks/tsn,True,True
LUV,Southwest Airlines Company Common Stock,39.76,-0.91,-2.238,19450918072.0,3751141,United States,Consumer Discretionary,Air Freight/Delivery Services,,https://www.nasdaq.com/market-activity/stocks/luv,True,True
PR,Permian Resources Corporation Class A Common Stock,23.18,0.43,1.89,19414571932.0,10132588,United States,Energy,Oil & Gas Production,2022.0,https://www.nasdaq.com/market-activity/stocks/pr,True,False
VTRS,Viatris Inc. Common Stock,16.89,0.04,0.237,19399699693.0,6462909,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/vtrs,True,True
U,Unity Software Inc. Common Stock,43.49,-0.89,-2.005,19139467696.0,11270867,United States,Technology,Computer Software: Prepackaged Software,2020.0,https://www.nasdaq.com/market-activity/stocks/u,True,False
NWS,News Corporation Class B Common Stock,35.32,0.08,0.227,19109979174.0,1599844,United States,Consumer Discretionary,Newspapers/Magazines,,https://www.nasdaq.com/market-activity/stocks/nws,True,True
BPYPO,Brookfield Property Partners L.P. 6.375% Class A Cumulative Redeemable Perpetual Preferred Units Series 2,15.425,0.025,0.162,19107371718.0,19883,Bermuda,Finance,Real Estate,,https://www.nasdaq.com/market-activity/stocks/bpypo,False,False
CF,CF Industries Holdings Inc. Common Stock,125.71,0.01,0.008,19024716322.0,2184701,United States,Industrials,Agricultural Chemicals,2005.0,https://www.nasdaq.com/market-activity/stocks/cf,True,True
ZBH,Zimmer Biomet Holdings Inc. Common Stock,99.48,-1.9,-1.874,18974585302.0,1351536,United States,Health Care,Industrial Specialties,,https://www.nasdaq.com/market-activity/stocks/zbh,True,True
NTNX,Nutanix Inc. Class A Common Stock,69.84,4.45,6.805,18879184349.0,8004457,United States,Technology,Computer Software: Prepackaged Software,2016.0,https://www.nasdaq.com/market-activity/stocks/ntnx,True,False
GPC,Genuine Parts Company Common Stock,136.7,-2.79,-2.0,18845428919.0,1259373,United States,Consumer Discretionary,Automotive Aftermarket,,https://www.nasdaq.com/market-activity/stocks/gpc,True,True
EVRG,Evergy Inc. Common Stock,81.42,-0.81,-0.985,18772779144.0,3596545,United States,Utilities,Power Generation,,https://www.nasdaq.com/market-activity/stocks/evrg,True,True
DD,DuPont de Nemours Inc. Common Stock,138.8,0.82,0.594,18743964930.0,860014,United States,Industrials,Major Chemicals,2017.0,https://www.nasdaq.com/market-activity/stocks/dd,True,True
OWL,Blue Owl Capital Inc. Class A Common Stock,12.02,0.22,1.864,18740288520.0,18012811,United States,Finance,Investment Managers,2020.0,https://www.nasdaq.com/market-activity/stocks/owl,True,False
CDW,CDW Corporation Common Stock,148.97,7.51,5.309,18623845951.0,2074778,United States,Consumer Discretionary,Catalog/Specialty Distribution,2013.0,https://www.nasdaq.com/market-activity/stocks/cdw,True,True
ITT,ITT Inc. Common Stock,207.95,-2.45,-1.164,18590730000.0,339620,United States,Industrials,Fluid Controls,2011.0,https://www.nasdaq.com/market-activity/stocks/itt,True,False
NDSN,Nordson Corporation Common Stock,330.84,-3.74,-1.118,18427578247.0,275438,United States,Industrials,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/ndsn,True,True
OVV,Ovintiv Inc. (DE),65.18,0.66,1.023,18426386000.0,2915855,Canada,Energy,Oil & Gas Production,,https://www.nasdaq.com/market-activity/stocks/ovv,False,False
MKSI,MKS Inc. Common Stock,270.99,-0.76,-0.28,18323682042.0,792079,United States,Industrials,Industrial Machinery/Components,1999.0,https://www.nasdaq.com/market-activity/stocks/mksi,True,False
GEN,Gen Digital Inc. Common Stock,30.5,0.86,2.901,18256904476.0,6391701,United States,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/gen,True,True
BURL,Burlington Stores Inc. Common Stock,290.0,-23.99,-7.64,18253239740.0,3958940,United States,Consumer Discretionary,Department/Specialty Retail Stores,2013.0,https://www.nasdaq.com/market-activity/stocks/burl,True,False
VIV,Telefonica Brasil S.A. American Depositary Shares (Each representing One Common Share),11.33,-0.28,-2.412,18103109984.0,1014616,Brazil,Telecommunications,Telecommunications Equipment,2020.0,https://www.nasdaq.com/market-activity/stocks/viv,False,False
FTV,Fortive Corporation Common Stock,59.92,-0.33,-0.548,18096861756.0,1876127,United States,Industrials,Industrial Machinery/Components,2016.0,https://www.nasdaq.com/market-activity/stocks/ftv,True,True
TSCO,Tractor Supply Company Common Stock,34.7,-0.31,-0.885,18080092754.0,7608978,United States,Consumer Discretionary,RETAIL: Building Materials,1994.0,https://www.nasdaq.com/market-activity/stocks/tsco,True,True
ESS,Essex Property Trust Inc. Common Stock,280.76,-7.41,-2.571,18044006934.0,497633,United States,Real Estate,Real Estate Investment Trusts,1994.0,https://www.nasdaq.com/market-activity/stocks/ess,True,True
SITM,SiTime Corporation Common Stock,599.89,2.92,0.489,18039313786.0,213081,United States,Technology,Semiconductors,2019.0,https://www.nasdaq.com/market-activity/stocks/sitm,True,False
PAA,Plains All American Pipeline L.P. Common Units representing Limited Partner Interests,25.51,-0.12,-0.468,17999000395.0,2364063,United States,Energy,Natural Gas Distribution,1998.0,https://www.nasdaq.com/market-activity/stocks/paa,True,False
APG,APi Group Corporation Common Stock,41.25,0.03,0.073,17826612251.0,2545523,United States,Consumer Discretionary,Diversified Commercial Services,2020.0,https://www.nasdaq.com/market-activity/stocks/apg,True,False
WIT,Wipro Limited Common Stock,1.8,-0.03,-1.639,17826389635.0,14679256,India,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/wit,False,False
BIP,Brookfield Infrastructure Partners LP Limited Partnership Units,38.88,0.03,0.077,17795704692.0,516197,Bermuda,Consumer Discretionary,Marine Transportation,,https://www.nasdaq.com/market-activity/stocks/bip,False,False
EWBC,East West Bancorp Inc. Common Stock,129.65,-0.78,-0.598,17763587130.0,719865,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/ewbc,True,False
SOJE,Southern Company (The) Series 2020C 4.20% Junior Subordinated Notes due October 15 2060,16.21,0.06,0.372,17742910597.0,32037,United States,Utilities,Electric Utilities: Central,2020.0,https://www.nasdaq.com/market-activity/stocks/soje,True,False
BEN,Franklin Templeton Inc. Common Stock,34.82,-0.19,-0.543,17691238006.0,2357826,United States,Finance,Investment Managers,,https://www.nasdaq.com/market-activity/stocks/ben,True,True
LNT,Alliant Energy Corporation Common Stock,68.21,-0.71,-1.03,17685809319.0,1508319,United States,Utilities,Power Generation,,https://www.nasdaq.com/market-activity/stocks/lnt,True,True
CHRW,C.H. Robinson Worldwide Inc. Common Stock,151.14,-0.59,-0.389,17660899134.0,1595480,United States,Industrials,Integrated Freight & Logistics,1997.0,https://www.nasdaq.com/market-activity/stocks/chrw,True,True
J,Jacobs Solutions Inc. Common Stock,150.62,-0.9,-0.594,17628355589.0,888690,United States,Industrials,Military/Government/Technical,2022.0,https://www.nasdaq.com/market-activity/stocks/j,True,True
BBY,Best Buy Co. Inc. Common Stock,83.56,-3.88,-4.437,17611701049.0,8970199,United States,Consumer Discretionary,Consumer Electronics/Video Chains,,https://www.nasdaq.com/market-activity/stocks/bby,True,True
LDOS,Leidos Holdings Inc. Common Stock,139.86,2.43,1.768,17551340351.0,880955,United States,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/ldos,True,True
CG,The Carlyle Group Inc. Common Stock,49.24,0.25,0.51,17545826974.0,2443835,United States,Finance,Investment Managers,2012.0,https://www.nasdaq.com/market-activity/stocks/cg,True,False
ONON,On Holding AG Class A Ordinary Shares,28.95,-0.28,-0.958,17469329477.0,6073237,,Consumer Discretionary,Shoe Manufacturing,2021.0,https://www.nasdaq.com/market-activity/stocks/onon,False,False
AEG,Aegon Ltd. New York Registry Shares,9.15,-0.06,-0.651,17466897167.0,3813105,Netherlands,Finance,Life Insurance,,https://www.nasdaq.com/market-activity/stocks/aeg,False,False
BPYPN,Brookfield Property Partners L.P. 5.750% Class A Cumulative Redeemable Perpetual Preferred Units Series 3,14.1,0.105,0.75,17466057778.0,25261,Bermuda,Finance,Real Estate,,https://www.nasdaq.com/market-activity/stocks/bpypn,False,False
FUTU,Futu Holdings Limited American Depositary Shares,124.57,-2.77,-2.175,17460681295.0,1097270,Hong Kong,Finance,Investment Bankers/Brokers/Service,2019.0,https://www.nasdaq.com/market-activity/stocks/futu,False,False
WF,Woori Financial Group Inc. American Depositary Shares (each representing three (3) shares of Common Stock),71.62,-0.24,-0.334,17452334098.0,56183,South Korea,Finance,Commercial Banks,,https://www.nasdaq.com/market-activity/stocks/wf,False,False
MGA,Magna International Inc. Common Stock,65.71,-0.29,-0.439,17443005076.0,1100421,Canada,Consumer Discretionary,Auto Parts:O.E.M.,,https://www.nasdaq.com/market-activity/stocks/mga,False,False
JLL,Jones Lang LaSalle Incorporated Common Stock,378.75,-7.33,-1.899,17425417511.0,216672,United States,Finance,Real Estate,,https://www.nasdaq.com/market-activity/stocks/jll,True,False
DUKB,Duke Energy Corporation 5.625% Junior Subordinated Debentures due 2078,22.34,-0.03,-0.134,17418546992.0,35623,United States,Utilities,Power Generation,2018.0,https://www.nasdaq.com/market-activity/stocks/dukb,True,False
NLY,Annaly Capital Management Inc. Common Stock,23.06,0.2,0.875,17380655033.0,4739234,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/nly,True,False
ROL,Rollins Inc. Common Stock,35.94,-0.76,-2.071,17292365820.0,2736513,United States,Consumer Discretionary,Diversified Commercial Services,,https://www.nasdaq.com/market-activity/stocks/rol,True,True
JHX,James Hardie Industries plc. Ordinary Shares,29.77,-0.38,-1.26,17282154468.0,3721687,Ireland,Industrials,Building Materials,2025.0,https://www.nasdaq.com/market-activity/stocks/jhx,False,False
GIB,CGI Inc. Common Stock,74.51,1.27,1.734,17278003268.0,362240,Canada,Consumer Discretionary,Professional Services,,https://www.nasdaq.com/market-activity/stocks/gib,False,False
INVH,Invitation Homes Inc. Common Stock,29.23,-0.66,-2.208,17263916896.0,7096991,United States,Finance,Real Estate,2017.0,https://www.nasdaq.com/market-activity/stocks/invh,True,True
IEX,IDEX Corporation Common Stock,233.98,-0.91,-0.387,17248981266.0,654861,United States,Industrials,Fluid Controls,1989.0,https://www.nasdaq.com/market-activity/stocks/iex,True,True
PTC,PTC Inc. Common Stock,158.95,7.34,4.841,17247070186.0,979471,United States,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/ptc,True,True
DINO,HF Sinclair Corporation Common Stock,97.0,0.48,0.497,17245033353.0,1840647,United States,Energy,Natural Gas Distribution,1960.0,https://www.nasdaq.com/market-activity/stocks/dino,True,False
LSCC,Lattice Semiconductor Corporation Common Stock,120.47,1.13,0.947,17110386868.0,963692,United States,Technology,Semiconductors,,https://www.nasdaq.com/market-activity/stocks/lscc,True,False
WCC,WESCO International Inc. Common Stock,350.66,3.06,0.88,17088662584.0,441950,United States,Consumer Discretionary,Telecommunications Equipment,1999.0,https://www.nasdaq.com/market-activity/stocks/wcc,True,False
ZBRA,Zebra Technologies Corporation Class A Common Stock,361.11,1.27,0.353,17084352433.0,469166,United States,Industrials,Industrial Machinery/Components,1991.0,https://www.nasdaq.com/market-activity/stocks/zbra,True,True
WY,Weyerhaeuser Company Common Stock,23.7,-0.38,-1.578,17081443200.0,4166221,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/wy,True,True
MEDP,Medpace Holdings Inc. Common Stock,611.57,-7.48,-1.208,17069930848.0,198252,United States,Health Care,Biotechnology: Commercial Physical & Biological Resarch,2016.0,https://www.nasdaq.com/market-activity/stocks/medp,True,False
AS,Amer Sports Inc. Ordinary Shares,30.52,-0.56,-1.802,17020008651.0,8301920,,Consumer Discretionary,Apparel,2024.0,https://www.nasdaq.com/market-activity/stocks/as,False,False
CHTR,Charter Communications Inc. Class A Common Stock New,148.32,-5.57,-3.619,16994133613.0,2007839,United States,Telecommunications,Cable & Other Pay Television Services,,https://www.nasdaq.com/market-activity/stocks/chtr,True,True
SBS,Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp American Depositary Shares (Each repstg 250 Common Shares),4.82,-0.03,-0.619,16988254001.0,12377738,Brazil,Utilities,Water Supply,2002.0,https://www.nasdaq.com/market-activity/stocks/sbs,False,False
NVR,NVR Inc. Common Stock,6365.45,-2.67,-0.042,16963033087.0,37225,United States,Consumer Discretionary,Homebuilding,1998.0,https://www.nasdaq.com/market-activity/stocks/nvr,True,True
INIO,INNIO N.V. Ordinary Shares,22.54,-0.82,-3.51,16905000000.0,2214405,Germany,Consumer Discretionary,Metal Fabrications,2026.0,https://www.nasdaq.com/market-activity/stocks/inio,False,False
NWSA,News Corporation Class A Common Stock,31.19,0.23,0.743,16875431779.0,5784441,United States,Consumer Discretionary,Newspapers/Magazines,,https://www.nasdaq.com/market-activity/stocks/nwsa,True,True
PS,Pershing Square Inc. Common Stock,42.12,0.01,0.024,16848000000.0,140905,,Finance,Investment Managers,2026.0,https://www.nasdaq.com/market-activity/stocks/ps,False,False
BALL,Ball Corporation Common Stock,63.37,-0.68,-1.062,16774251733.0,1510408,United States,Industrials,Containers/Packaging,,https://www.nasdaq.com/market-activity/stocks/ball,True,True
GWRE,Guidewire Software Inc. Common Stock,201.09,10.02,5.244,16742022237.0,1091660,United States,Technology,Computer Software: Prepackaged Software,2012.0,https://www.nasdaq.com/market-activity/stocks/gwre,True,False
FLUT,Flutter Entertainment plc Ordinary Shares,95.01,-3.05,-3.11,16643957641.0,1760025,Ireland,Technology,Computer Software: Programming Data Processing,2024.0,https://www.nasdaq.com/market-activity/stocks/flut,False,False
CX,Cemex S.A.B. de C.V. Sponsored ADR,10.93,-0.05,-0.455,16568963137.0,3306823,Mexico,Industrials,Building Materials,,https://www.nasdaq.com/market-activity/stocks/cx,False,False
CLH,Clean Harbors Inc. Common Stock,311.81,-1.86,-0.593,16459591799.0,265561,United States,Industrials,Environmental Services,,https://www.nasdaq.com/market-activity/stocks/clh,True,False
BSAC,Banco Santander - Chile ADS,34.89,-0.42,-1.189,16437213410.0,211255,Chile,Finance,Commercial Banks,,https://www.nasdaq.com/market-activity/stocks/bsac,False,False
ASND,Ascendis Pharma A/S Ordinary Share,249.36,-0.89,-0.356,16376290098.0,189580,Denmark,Health Care,Biotechnology: Pharmaceutical Preparations,2015.0,https://www.nasdaq.com/market-activity/stocks/asnd,False,False
H,Hyatt Hotels Corporation Class A Common Stock,173.28,-4.29,-2.416,16329341614.0,463908,United States,Consumer Discretionary,Hotels/Resorts,2009.0,https://www.nasdaq.com/market-activity/stocks/h,True,False
FIG,Figma Inc. Class A Common Stock,30.62,3.59,13.282,16320762128.0,27554957,United States,Technology,Computer Software: Prepackaged Software,2025.0,https://www.nasdaq.com/market-activity/stocks/fig,True,False
ZTO,ZTO Express (Cayman) Inc. American Depositary Shares each representing one Class A ordinary share.,21.19,-0.13,-0.61,16314195685.0,1470041,China,Industrials,Trucking Freight/Courier Services,2016.0,https://www.nasdaq.com/market-activity/stocks/zto,False,False
JAZZ,Jazz Pharmaceuticals plc Common Stock (Ireland),251.1,1.81,0.726,16300050285.0,4740343,Ireland,Health Care,Biotechnology: Pharmaceutical Preparations,2007.0,https://www.nasdaq.com/market-activity/stocks/jazz,False,False
TRU,TransUnion Common Stock,84.67,0.17,0.201,16222772000.0,1402698,United States,Finance,Finance: Consumer Services,2015.0,https://www.nasdaq.com/market-activity/stocks/tru,True,False
IONQ,IonQ Inc. Common Stock,42.46,2.43,6.07,16177358252.0,14824129,United States,Technology,EDP Services,2021.0,https://www.nasdaq.com/market-activity/stocks/ionq,True,False
WSE,Wise Group plc Class A Ordinary Shares,13.12,-0.11,-0.831,16131083440.0,1584207,United Kingdom,Industrials,Diversified Commercial Services,,https://www.nasdaq.com/market-activity/stocks/wse,False,False
RBC,RBC Bearings Incorporated Common Stock,509.0,-4.95,-0.963,16114555705.0,252803,United States,Industrials,Metal Fabrications,2022.0,https://www.nasdaq.com/market-activity/stocks/rbc,True,False
PFGC,Performance Food Group Company Common Stock,102.12,-0.35,-0.342,16087273228.0,1261753,United States,Consumer Discretionary,Food Distributors,2015.0,https://www.nasdaq.com/market-activity/stocks/pfgc,True,False
RGA,Reinsurance Group of America Incorporated Common Stock,246.02,-0.53,-0.215,16065515623.0,182882,United States,Finance,Life Insurance,,https://www.nasdaq.com/market-activity/stocks/rga,True,False
RBA,RB Global Inc. Common Stock,85.89,0.13,0.152,16052841000.0,1294068,Canada,Consumer Discretionary,Business Services,,https://www.nasdaq.com/market-activity/stocks/rba,False,False
VNOM,Viper Energy Inc. Class A Common Stock,44.67,0.44,0.995,16045235870.0,1359912,United States,Energy,Oil & Gas Production,2014.0,https://www.nasdaq.com/market-activity/stocks/vnom,True,False
WPC,W. P. Carey Inc. REIT,70.38,-0.77,-1.082,16033751944.0,797311,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/wpc,True,False
ALB,Albemarle Corporation Common Stock,135.77,1.26,0.937,16021546589.0,1109172,United States,Industrials,Major Chemicals,,https://www.nasdaq.com/market-activity/stocks/alb,True,True
AKAM,Akamai Technologies Inc. Common Stock,111.24,3.18,2.943,15987035585.0,3042379,United States,Consumer Discretionary,Business Services,1999.0,https://www.nasdaq.com/market-activity/stocks/akam,True,True
KIM,Kimco Realty Corporation (HC) Common Stock,23.81,-0.22,-0.916,15971494971.0,5552519,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/kim,True,True
AGI,Alamos Gold Inc. Class A Common Shares,37.88,0.33,0.879,15908289769.0,2342904,Canada,Basic Materials,Precious Metals,2015.0,https://www.nasdaq.com/market-activity/stocks/agi,False,False
NBIX,Neurocrine Biosciences Inc. Common Stock,155.92,-0.67,-0.428,15849140302.0,730424,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),1996.0,https://www.nasdaq.com/market-activity/stocks/nbix,True,False
LECO,Lincoln Electric Holdings Inc. Common Shares,289.73,-0.39,-0.134,15791952976.0,338725,United States,Industrials,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/leco,True,False
TIGO,Millicom International Cellular S.A. Common Stock,93.22,-2.94,-3.057,15618156079.0,599259,Luxembourg,Telecommunications,Telecommunications Equipment,,https://www.nasdaq.com/market-activity/stocks/tigo,False,False
ARMK,Aramark Common Stock,58.88,-0.64,-1.075,15522242591.0,1256179,United States,Consumer Discretionary,Restaurants,2013.0,https://www.nasdaq.com/market-activity/stocks/armk,True,False
TU,Telus Corporation Ordinary Shares,9.76,0.06,0.619,15508640000.0,5659118,Canada,Telecommunications,Telecommunications Equipment,,https://www.nasdaq.com/market-activity/stocks/tu,False,False
FN,Fabrinet Ordinary Shares,432.71,-5.09,-1.163,15506104001.0,1145109,Cayman Islands,Utilities,Telecommunications Equipment,2010.0,https://www.nasdaq.com/market-activity/stocks/fn,False,False
STRL,Sterling Infrastructure Inc. Common Stock,506.37,8.96,1.801,15489107860.0,494768,United States,Industrials,Military/Government/Technical,,https://www.nasdaq.com/market-activity/stocks/strl,True,False
SOLV,Solventum Corporation Common Stock,90.93,-0.6,-0.656,15478443678.0,687199,United States,Health Care,Medical/Dental Instruments,2024.0,https://www.nasdaq.com/market-activity/stocks/solv,True,True
BMNR,BitMine Immersion Technologies Inc. Common Stock,25.63,0.72,2.89,15460692478.0,56211049,United States,Finance,Finance: Consumer Services,2025.0,https://www.nasdaq.com/market-activity/stocks/bmnr,True,False
SUN,Sunoco LP Common Units representing limited partner interests,75.48,0.38,0.506,15460162997.0,236119,United States,Energy,Integrated oil Companies,2012.0,https://www.nasdaq.com/market-activity/stocks/sun,True,False
DT,Dynatrace Inc. Common Stock,53.43,1.83,3.547,15441383699.0,8814712,United States,Technology,Computer Software: Prepackaged Software,2019.0,https://www.nasdaq.com/market-activity/stocks/dt,True,False
BBIO,BridgeBio Pharma Inc. Common Stock,78.68,-0.69,-0.869,15380954454.0,1033839,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2019.0,https://www.nasdaq.com/market-activity/stocks/bbio,True,False
YUMC,Yum China Holdings Inc. Common Stock,44.91,-2.27,-4.811,15379794888.0,3034132,United States,Consumer Discretionary,Restaurants,2016.0,https://www.nasdaq.com/market-activity/stocks/yumc,True,False
EMA,Emera Incorporated Common Shares,50.02,-0.66,-1.302,15366144000.0,389856,Canada,Utilities,Electric Utilities: Central,2025.0,https://www.nasdaq.com/market-activity/stocks/ema,False,False
GFL,GFL Environmental Inc. Subordinate voting shares no par value,41.03,-0.29,-0.702,15343334795.0,1474807,Canada,Utilities,Environmental Services,2020.0,https://www.nasdaq.com/market-activity/stocks/gfl,False,False
KEP,Korea Electric Power Corporation Common Stock,11.93,-0.31,-2.533,15317262877.0,992622,South Korea,Utilities,Electric Utilities: Central,1994.0,https://www.nasdaq.com/market-activity/stocks/kep,False,False
HST,Host Hotels & Resorts Inc. Common Stock,22.34,-0.09,-0.401,15305679074.0,8088683,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/hst,True,True
STLA,Stellantis N.V. Common Shares,5.28,0.13,2.524,15298711275.0,16403078,United Kingdom,Industrials,Auto Manufacturing,2014.0,https://www.nasdaq.com/market-activity/stocks/stla,False,False
LAMR,Lamar Advertising Company Class A Common Stock,150.59,-1.39,-0.915,15292366914.0,510512,United States,Real Estate,Real Estate Investment Trusts,1996.0,https://www.nasdaq.com/market-activity/stocks/lamr,True,False
PNFP,Pinnacle Financial Partners Inc. Common stock,100.98,-0.6,-0.591,15259354387.0,1031716,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/pnfp,True,False
ULS,UL Solutions Inc. Class A Common Stock,75.55,0.5,0.666,15253406970.0,434688,United States,Health Care,Precision Instruments,2024.0,https://www.nasdaq.com/market-activity/stocks/uls,True,False
TYL,Tyler Technologies Inc. Common Stock,369.88,17.23,4.886,15147427107.0,1276996,United States,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/tyl,True,True
SKM,SK Telecom Co. Ltd. Common Stock,39.47,-0.33,-0.829,15139902600.0,1901781,South Korea,Telecommunications,Telecommunications Equipment,,https://www.nasdaq.com/market-activity/stocks/skm,False,False
SUI,Sun Communities Inc. Common Stock,123.19,-2.05,-1.637,15004659893.0,1421916,United States,Real Estate,Real Estate Investment Trusts,1993.0,https://www.nasdaq.com/market-activity/stocks/sui,True,False
SWK,Stanley Black & Decker Inc. Common Stock,99.24,-0.52,-0.521,14986891453.0,1280386,United States,Consumer Discretionary,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/swk,True,True
MAA,Mid-America Apartment Communities Inc. Common Stock,128.79,-2.71,-2.061,14942467842.0,759714,United States,Real Estate,Real Estate Investment Trusts,1994.0,https://www.nasdaq.com/market-activity/stocks/maa,True,True
APA,APA Corporation Common Stock,42.38,1.19,2.889,14847896994.0,4329422,United States,Energy,Oil & Gas Production,,https://www.nasdaq.com/market-activity/stocks/apa,True,True
WMG,Warner Music Group Corp. Class A Common Stock,28.19,0.26,0.931,14746464388.0,1522671,United States,Consumer Discretionary,Services-Misc. Amusement & Recreation,2020.0,https://www.nasdaq.com/market-activity/stocks/wmg,True,False
GRAB,Grab Holdings Limited Class A Ordinary Shares,3.59,-0.05,-1.374,14720729601.0,30865713,Singapore,Consumer Discretionary,Business Services,,https://www.nasdaq.com/market-activity/stocks/grab,False,False
IVZ,Invesco Ltd Common Stock,33.31,0.33,1.001,14706357672.0,2628960,United States,Finance,Investment Managers,,https://www.nasdaq.com/market-activity/stocks/ivz,True,True
LTM,LATAM Airlines Group S.A. American Depositary Shares (each representing two thousand (2000) shares of Common Stock),51.2,-1.3,-2.476,14699929190.0,1272491,Chile,Consumer Discretionary,Air Freight/Delivery Services,2024.0,https://www.nasdaq.com/market-activity/stocks/ltm,False,False
HTHT,H World Group Limited American Depositary Shares,47.71,-1.32,-2.692,14671961404.0,1423205,China,Consumer Discretionary,Hotels/Resorts,2010.0,https://www.nasdaq.com/market-activity/stocks/htht,False,False
MKC,McCormick & Company Incorporated Common Stock,54.54,-0.56,-1.016,14663163646.0,2126124,United States,Consumer Staples,Packaged Foods,,https://www.nasdaq.com/market-activity/stocks/mkc,True,True
APOS,Apollo Global Management Inc. 7.625% Fixed-Rate Resettable Junior Subordinated Notes due 2053,25.71,0.12,0.469,14642726107.0,98349,United States,Finance,Investment Managers,1987.0,https://www.nasdaq.com/market-activity/stocks/apos,True,False
UNM,Unum Group Common Stock,92.45,0.94,1.027,14635463475.0,1477401,United States,Finance,Accident &Health Insurance,,https://www.nasdaq.com/market-activity/stocks/unm,True,False
DOC,Healthpeak Properties Inc. Common Stock,21.22,-0.36,-1.668,14631768457.0,3432995,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/doc,True,True
TLN,Talen Energy Corporation Common Stock,304.58,-1.71,-0.558,14593725006.0,645862,United States,Utilities,Electric Utilities: Central,,https://www.nasdaq.com/market-activity/stocks/tln,True,False
JBS,JBS N.V. Class A Common Shares,13.62,-0.13,-0.945,14586055527.0,5728133,,Consumer Staples,Meat/Poultry/Fish,2025.0,https://www.nasdaq.com/market-activity/stocks/jbs,False,False
CRBG,Corebridge Financial Inc. Common Stock,32.63,0.1,0.307,14545557393.0,2603456,United States,Finance,Life Insurance,2022.0,https://www.nasdaq.com/market-activity/stocks/crbg,True,False
IREN,IREN Limited Ordinary Shares,40.53,0.95,2.4,14484557657.0,47240742,Australia,Finance,Finance: Consumer Services,2021.0,https://www.nasdaq.com/market-activity/stocks/iren,False,False
EG,Everest Group Ltd. Common Stock,377.66,-2.12,-0.558,14480516922.0,259847,Bermuda,Finance,Property-Casualty Insurers,,https://www.nasdaq.com/market-activity/stocks/eg,False,True
RVTY,Revvity Inc. Common Stock,129.71,3.36,2.659,14473872074.0,1932816,United States,Industrials,Biotechnology: Laboratory Analytical Instruments,,https://www.nasdaq.com/market-activity/stocks/rvty,True,True
KKRS,KKR Group Finance Co. IX LLC 4.625% Subordinated Notes due 2061,16.1,0.0,0.0,14451933176.0,23140,United States,Finance,Investment Managers,2021.0,https://www.nasdaq.com/market-activity/stocks/kkrs,True,False
VLYPN,Valley National Bancorp 8.250% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series C,26.084,0.164,0.633,14414154715.0,18291,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/vlypn,True,False
TLK,PT Telekomunikasi Indonesia Tbk,14.54,-0.17,-1.156,14403646294.0,414500,Indonesia,Telecommunications,Telecommunications Equipment,,https://www.nasdaq.com/market-activity/stocks/tlk,False,False
HL,Hecla Mining Company Common Stock,21.43,0.73,3.527,14395997476.0,33967547,United States,Industrials,Mining & Quarrying of Nonmetallic Minerals (No Fuels),,https://www.nasdaq.com/market-activity/stocks/hl,True,False
W,Wayfair Inc. Class A Common Stock,105.01,1.01,0.971,14383017031.0,2298071,United States,Consumer Discretionary,Catalog/Specialty Distribution,2014.0,https://www.nasdaq.com/market-activity/stocks/w,True,False
QXO,QXO Inc. Common Stock,13.86,-0.16,-1.141,14379621227.0,8397544,United States,Consumer Discretionary,RETAIL: Building Materials,,https://www.nasdaq.com/market-activity/stocks/qxo,True,False
ONTO,Onto Innovation Inc. Common Stock,292.62,0.74,0.254,14360106157.0,803640,United States,Industrials,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/onto,True,False
MAS,Masco Corporation Common Stock,72.79,-0.81,-1.101,14353273030.0,1748394,United States,Industrials,Industrial Specialties,,https://www.nasdaq.com/market-activity/stocks/mas,True,True
TRMB,Trimble Inc. Common Stock,61.54,1.86,3.117,14349887846.0,2193754,United States,Industrials,Industrial Machinery/Components,1990.0,https://www.nasdaq.com/market-activity/stocks/trmb,True,True
CSL,Carlisle Companies Incorporated Common Stock,360.74,-4.98,-1.362,14326476338.0,340947,United States,Industrials,Specialty Chemicals,,https://www.nasdaq.com/market-activity/stocks/csl,True,False
DOCN,DigitalOcean Holdings Inc. Common Stock,121.68,6.69,5.818,14307079644.0,2073095,United States,Technology,Computer Software: Programming Data Processing,2021.0,https://www.nasdaq.com/market-activity/stocks/docn,True,False
PAG,Penske Automotive Group Inc. Common Stock,217.85,0.61,0.281,14304656883.0,264947,United States,Consumer Discretionary,Retail-Auto Dealers and Gas Stations,,https://www.nasdaq.com/market-activity/stocks/pag,True,False
BWXT,BWX Technologies Inc. Common Stock,155.85,2.69,1.756,14279285583.0,1064776,United States,Industrials,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/bwxt,True,False
ARCC,Ares Capital Corporation Common Stock,19.88,-0.02,-0.101,14274294159.0,3803587,United States,Finance,Finance: Consumer Services,2004.0,https://www.nasdaq.com/market-activity/stocks/arcc,True,False
QNT,Quantinuum Inc. Class A Common Stock,54.0,0.71,1.332,14218639668.0,630297,United States,Technology,EDP Services,2026.0,https://www.nasdaq.com/market-activity/stocks/qnt,True,False
MLI,Mueller Industries Inc. Common Stock,64.18,0.1,0.156,14195421482.0,1313395,United States,Industrials,Metal Fabrications,,https://www.nasdaq.com/market-activity/stocks/mli,True,False
TXT,Textron Inc. Common Stock,82.35,-0.96,-1.152,14163122615.0,1533410,United States,Industrials,Aerospace,,https://www.nasdaq.com/market-activity/stocks/txt,True,True
CRL,Charles River Laboratories International Inc. Common Stock,296.41,1.31,0.444,14150279050.0,901466,United States,Health Care,Biotechnology: Commercial Physical & Biological Resarch,2000.0,https://www.nasdaq.com/market-activity/stocks/crl,True,True
CNH,CNH Industrial N.V. Common Shares,11.43,-0.19,-1.635,14147207700.0,11619201,United Kingdom,Industrials,Construction/Ag Equipment/Trucks,2013.0,https://www.nasdaq.com/market-activity/stocks/cnh,False,False
SLMBP,SLM Corporation Floating Rate Non-Cumulative Preferred Stock Series B,75.23,0.13,0.173,14139249650.0,6518,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/slmbp,True,False
SJM,The J.M. Smucker Company Common Stock,131.84,0.94,0.718,14091150170.0,2132908,United States,Consumer Staples,Packaged Foods,,https://www.nasdaq.com/market-activity/stocks/sjm,True,True
AIZ,Assurant Inc. Common Stock,285.41,-3.1,-1.074,14077496339.0,228848,United States,Finance,Property-Casualty Insurers,2004.0,https://www.nasdaq.com/market-activity/stocks/aiz,True,True
LOGI,Logitech International S.A. Ordinary Shares,98.02,-2.17,-2.166,14035320303.0,1360075,United States,Technology,Computer peripheral equipment,1997.0,https://www.nasdaq.com/market-activity/stocks/logi,True,False
OHI,Omega Healthcare Investors Inc. Common Stock,46.29,-0.68,-1.448,14026471770.0,996817,United States,Real Estate,Real Estate Investment Trusts,1992.0,https://www.nasdaq.com/market-activity/stocks/ohi,True,False
BNT,Brookfield Wealth Solutions Ltd. Class A Exchangeable Limited Voting Shares,41.49,-0.42,-1.002,14024212892.0,9900,,Finance,Property-Casualty Insurers,2021.0,https://www.nasdaq.com/market-activity/stocks/bnt,False,False
CACI,CACI International Inc. Class A Common Stock,633.82,9.08,1.453,14007129809.0,221755,United States,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/caci,True,False
VLYPP,Valley National Bancorp 6.25% Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series A,25.184,0.014,0.056,13916810012.0,7142,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/vlypp,True,False
COO,The Cooper Companies Inc. Common Stock,70.96,-1.72,-2.367,13839373505.0,1520131,United States,Health Care,Ophthalmic Goods,,https://www.nasdaq.com/market-activity/stocks/coo,True,True
REG,Regency Centers Corporation Common Stock,75.46,-0.92,-1.205,13818276477.0,654219,United States,Real Estate,Real Estate Investment Trusts,1993.0,https://www.nasdaq.com/market-activity/stocks/reg,True,True
VLYPO,Valley National Bancorp 5.50% Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series B,25.0,-0.015,-0.06,13815130650.0,1365,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/vlypo,True,False
RNR,RenaissanceRe Holdings Ltd. Common Stock,330.41,-1.32,-0.398,13729160966.0,185370,Bermuda,Finance,Property-Casualty Insurers,,https://www.nasdaq.com/market-activity/stocks/rnr,False,False
EQH,Equitable Holdings Inc. Common Stock,50.15,0.28,0.561,13692713124.0,2034601,United States,Finance,Specialty Insurers,2018.0,https://www.nasdaq.com/market-activity/stocks/eqh,True,False
EXEL,Exelixis Inc. Common Stock,55.26,-0.84,-1.497,13692416300.0,1489947,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2000.0,https://www.nasdaq.com/market-activity/stocks/exel,True,False
FIVE,Five Below Inc. Common Stock,246.98,-10.37,-4.03,13656845790.0,1157567,United States,Consumer Discretionary,Department/Specialty Retail Stores,2012.0,https://www.nasdaq.com/market-activity/stocks/five,True,False
MAIR,Madison Air Solutions Corporation Class A Common Stock,27.17,-1.34,-4.7,13631803368.0,2724713,,Industrials,Pollution Control Equipment,2026.0,https://www.nasdaq.com/market-activity/stocks/mair,False,False
EMBJ,Embraer S.A. Common Stock,75.44,0.17,0.226,13631369400.0,642248,Brazil,Industrials,Aerospace,,https://www.nasdaq.com/market-activity/stocks/embj,False,False
TME,Tencent Music Entertainment Group American Depositary Shares each representing two Class A Ordinary Shares,8.66,-0.14,-1.591,13630012970.0,8682181,United States,Consumer Discretionary,Broadcasting,2018.0,https://www.nasdaq.com/market-activity/stocks/tme,True,False
CHKP,Check Point Software Technologies Ltd. Ordinary Shares,133.23,4.18,3.239,13602867468.0,1221279,Israel,Technology,Computer Software: Prepackaged Software,1996.0,https://www.nasdaq.com/market-activity/stocks/chkp,False,False
NXT,Nextpower Inc. Common Stock,89.58,2.35,2.694,13591930402.0,1619070,United States,Technology,Semiconductors,2023.0,https://www.nasdaq.com/market-activity/stocks/nxt,True,False
ALLE,Allegion plc Ordinary Shares,159.72,-0.56,-0.349,13582075460.0,1019283,United States,Consumer Discretionary,Diversified Commercial Services,2013.0,https://www.nasdaq.com/market-activity/stocks/alle,True,True
TOL,Toll Brothers Inc. Common Stock,145.13,-3.05,-2.058,13565446230.0,631810,United States,Consumer Discretionary,Homebuilding,,https://www.nasdaq.com/market-activity/stocks/tol,True,False
LII,Lennox International Inc. Common Stock,391.15,-2.57,-0.653,13518408026.0,438395,United States,Industrials,Industrial Machinery/Components,1999.0,https://www.nasdaq.com/market-activity/stocks/lii,True,True
AVY,Avery Dennison Corporation Common Stock,178.34,-3.99,-2.188,13516057244.0,518889,United States,Consumer Discretionary,Containers/Packaging,,https://www.nasdaq.com/market-activity/stocks/avy,True,True
AA,Alcoa Corporation Common Stock,51.19,1.47,2.957,13509524490.0,3763535,United States,Industrials,Aluminum,2016.0,https://www.nasdaq.com/market-activity/stocks/aa,True,False
GL,Globe Life Inc. Common Stock,175.78,0.23,0.131,13508595794.0,387563,United States,Finance,Life Insurance,,https://www.nasdaq.com/market-activity/stocks/gl,True,True
RPM,RPM International Inc. Common Stock,105.7,-1.35,-1.261,13502267248.0,834441,United States,Consumer Discretionary,Paints/Coatings,,https://www.nasdaq.com/market-activity/stocks/rpm,True,False
HBM,Hudbay Minerals Inc. Ordinary Shares (Canada),30.36,0.37,1.234,13484234914.0,3342431,Canada,Basic Materials,Metal Mining,,https://www.nasdaq.com/market-activity/stocks/hbm,False,False
DTM,DT Midstream Inc. Common Stock,131.68,-0.86,-0.649,13433374177.0,955381,United States,Utilities,Natural Gas Distribution,2021.0,https://www.nasdaq.com/market-activity/stocks/dtm,True,False
BAX,Baxter International Inc. Common Stock,25.93,-0.57,-2.151,13405706254.0,4499522,United States,Health Care,Medical/Dental Instruments,,https://www.nasdaq.com/market-activity/stocks/bax,True,True
SEIC,SEI Investments Company Common Stock,111.3,0.52,0.469,13358134957.0,710086,United States,Finance,Investment Bankers/Brokers/Service,1981.0,https://www.nasdaq.com/market-activity/stocks/seic,True,False
HMY,Harmony Gold Mining Company Limited,21.03,-1.4,-6.242,13349165236.0,7880275,South Africa,Basic Materials,Precious Metals,,https://www.nasdaq.com/market-activity/stocks/hmy,False,False
UHAL,U-Haul Holding Company Common Stock,68.41,-0.35,-0.509,13298458993.0,149297,United States,Consumer Discretionary,Rental/Leasing Companies,2022.0,https://www.nasdaq.com/market-activity/stocks/uhal,True,False
HAS,Hasbro Inc. Common Stock,94.18,-2.11,-2.191,13283567902.0,928040,United States,Consumer Discretionary,Recreational Games/Products/Toys,,https://www.nasdaq.com/market-activity/stocks/has,True,True
SMTC,Semtech Corporation Common Stock,142.43,1.63,1.158,13267520858.0,3646687,United States,Technology,Semiconductors,,https://www.nasdaq.com/market-activity/stocks/smtc,True,False
CNA,CNA Financial Corporation Common Stock,48.92,-0.53,-1.072,13237797398.0,312666,United States,Finance,Property-Casualty Insurers,,https://www.nasdaq.com/market-activity/stocks/cna,True,False
CET,Central Securities Corporation Common Stock,54.59,-0.32,-0.583,13212155668.0,25104,United States,Finance,Finance/Investors Services,1951.0,https://www.nasdaq.com/market-activity/stocks/cet,True,False
BWA,BorgWarner Inc. Common Stock,64.8,0.11,0.17,13197579739.0,1694440,United States,Consumer Discretionary,Auto Parts:O.E.M.,,https://www.nasdaq.com/market-activity/stocks/bwa,True,False
AHR,American Healthcare REIT Inc. Common Stock,56.48,-0.68,-1.19,13170300096.0,2282518,United States,Real Estate,Real Estate Investment Trusts,2024.0,https://www.nasdaq.com/market-activity/stocks/ahr,True,False
SGI,Somnigroup International Inc. Common Stock,62.48,-0.35,-0.557,13143635878.0,6089763,United States,Consumer Discretionary,Home Furnishings,,https://www.nasdaq.com/market-activity/stocks/sgi,True,False
TTMI,TTM Technologies Inc. Common Stock,124.73,3.03,2.49,13140163807.0,2626805,United States,Technology,Electrical Products,2000.0,https://www.nasdaq.com/market-activity/stocks/ttmi,True,False
TXRH,Texas Roadhouse Inc. Common Stock,200.12,-3.76,-1.844,13136062111.0,633928,United States,Consumer Discretionary,Restaurants,2004.0,https://www.nasdaq.com/market-activity/stocks/txrh,True,False
MANH,Manhattan Associates Inc. Common Stock,223.76,7.87,3.645,13046320535.0,678652,United States,Technology,Computer Software: Prepackaged Software,1998.0,https://www.nasdaq.com/market-activity/stocks/manh,True,False
SREA,DBA Sempra 5.750% Junior Subordinated Notes due 2079,20.55,-0.05,-0.243,13011147731.0,47653,United States,Utilities,Natural Gas Distribution,2019.0,https://www.nasdaq.com/market-activity/stocks/srea,True,False
ALLY,Ally Financial Inc. Common Stock,42.74,0.2,0.47,13001494879.0,3736988,United States,Finance,Major Banks,2014.0,https://www.nasdaq.com/market-activity/stocks/ally,True,False
FMS,Fresenius Medical Care AG American Depositary Shares (Each representing 1/2 of an Ordinary Share),23.27,-0.13,-0.556,12998104708.0,534302,Germany,Health Care,Misc Health and Biotechnology Services,,https://www.nasdaq.com/market-activity/stocks/fms,False,False
ICLR,ICON plc Ordinary Shares,169.72,0.79,0.468,12995006399.0,376621,Ireland,Health Care,Biotechnology: Commercial Physical & Biological Resarch,1998.0,https://www.nasdaq.com/market-activity/stocks/iclr,False,False
AGNC,AGNC Investment Corp. Common Stock,10.94,0.13,1.203,12969167030.0,12478293,United States,Real Estate,Real Estate Investment Trusts,2008.0,https://www.nasdaq.com/market-activity/stocks/agnc,True,False
PINS,Pinterest Inc. Class A Common Stock,22.88,-0.43,-1.845,12957242058.0,7520746,United States,Technology,Computer Software: Programming Data Processing,2019.0,https://www.nasdaq.com/market-activity/stocks/pins,True,False
COKE,Coca-Cola Consolidated Inc. Common Stock,194.6,0.58,0.299,12953411612.0,492689,United States,Consumer Staples,Beverages (Production/Distribution),1972.0,https://www.nasdaq.com/market-activity/stocks/coke,True,False
WSO,Watsco Inc. Common Stock,313.05,-1.34,-0.426,12913999332.0,651456,United States,Consumer Discretionary,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/wso,True,False
GGG,Graco Inc. Common Stock,79.62,0.02,0.025,12894763467.0,1644643,United States,Industrials,Fluid Controls,,https://www.nasdaq.com/market-activity/stocks/ggg,True,False
AMKR,Amkor Technology Inc. Common Stock,51.74,3.34,6.901,12854930901.0,4913527,United States,Technology,Semiconductors,1998.0,https://www.nasdaq.com/market-activity/stocks/amkr,True,False
FROG,JFrog Ltd. Ordinary Shares,104.03,11.23,12.101,12827035383.0,3826340,United States,Technology,Computer Software: Prepackaged Software,2020.0,https://www.nasdaq.com/market-activity/stocks/frog,True,False
PAC,Grupo Aeroportuario Del Pacifico S.A. B. de C.V. Grupo Aeroportuario Del Pacifico S.A. de C.V. (each representing 10 Series B shares),214.85,-0.02,-0.009,12783966027.0,121214,Mexico,Consumer Discretionary,Aerospace,2006.0,https://www.nasdaq.com/market-activity/stocks/pac,False,False
CCK,Crown Holdings Inc.,117.34,-1.74,-1.461,12761958361.0,649237,United States,Industrials,Containers/Packaging,,https://www.nasdaq.com/market-activity/stocks/cck,True,False
HUBS,HubSpot Inc. Common Stock,255.83,18.75,7.909,12757270202.0,1538573,United States,Technology,Computer Software: Prepackaged Software,2014.0,https://www.nasdaq.com/market-activity/stocks/hubs,True,False
TEM,Tempus AI Inc. Class A Common Stock,70.69,2.21,3.227,12754932902.0,6577139,United States,Technology,Computer Software: Programming Data Processing,2024.0,https://www.nasdaq.com/market-activity/stocks/tem,True,False
CSGP,CoStar Group Inc. Common Stock,31.34,-0.8,-2.489,12698892408.0,5424481,United States,Finance,Real Estate,1998.0,https://www.nasdaq.com/market-activity/stocks/csgp,True,True
FNF,Fidelity National Financial Inc. Common Stock,47.3,-0.18,-0.379,12685520717.0,1520610,United States,Finance,Specialty Insurers,2014.0,https://www.nasdaq.com/market-activity/stocks/fnf,True,False
PEN,Penumbra Inc. Common Stock,321.0,-2.05,-0.635,12644004462.0,476735,United States,Health Care,Medical/Dental Instruments,2015.0,https://www.nasdaq.com/market-activity/stocks/pen,True,False
CORT,Corcept Therapeutics Incorporated Common Stock,116.93,-2.87,-2.396,12639945561.0,640671,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2004.0,https://www.nasdaq.com/market-activity/stocks/cort,True,False
BMRN,BioMarin Pharmaceutical Inc. Common Stock,65.29,-0.32,-0.488,12638430725.0,1246035,United States,Health Care,Biotechnology: Pharmaceutical Preparations,1999.0,https://www.nasdaq.com/market-activity/stocks/bmrn,True,False
CHYM,Chime Financial Inc. Class A Common Stock,33.36,0.21,0.633,12629599303.0,4151058,United States,Finance,Finance: Consumer Services,2025.0,https://www.nasdaq.com/market-activity/stocks/chym,True,False
MDGL,Madrigal Pharmaceuticals Inc. Common Stock,543.69,4.81,0.893,12561482265.0,221922,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2007.0,https://www.nasdaq.com/market-activity/stocks/mdgl,True,False
CLX,Clorox Company (The) Common Stock,103.63,-0.6,-0.576,12532080048.0,1476473,United States,Consumer Discretionary,Specialty Chemicals,,https://www.nasdaq.com/market-activity/stocks/clx,True,True
ARWR,Arrowhead Pharmaceuticals Inc. Common Stock,88.59,-0.53,-0.595,12513733232.0,857674,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/arwr,True,False
LULU,lululemon athletica inc. Common Stock,115.0,-1.35,-1.16,12470365055.0,2891818,Canada,Consumer Discretionary,Apparel,2007.0,https://www.nasdaq.com/market-activity/stocks/lulu,False,True
BEPC,Brookfield Renewable Corporation Brookfield Renewable Corporation Class A Subordinate Voting Shares,33.0,-0.05,-0.151,12437245722.0,934381,United States,Utilities,Electric Utilities: Central,,https://www.nasdaq.com/market-activity/stocks/bepc,True,False
WTS,Watts Water Technologies Inc. Class A Common Stock,372.37,-5.77,-1.526,12430846329.0,197493,United States,Industrials,Metal Fabrications,1986.0,https://www.nasdaq.com/market-activity/stocks/wts,True,False
AIT,Applied Industrial Technologies Inc. Common Stock,338.39,-4.05,-1.183,12418525882.0,208464,United States,Consumer Discretionary,Industrial Specialties,,https://www.nasdaq.com/market-activity/stocks/ait,True,False
IT,Gartner Inc. Common Stock,196.6,3.64,1.886,12415088682.0,1198632,United States,Consumer Discretionary,Other Consumer Services,1993.0,https://www.nasdaq.com/market-activity/stocks/it,True,True
ELS,Equity Lifestyle Properties Inc. Common Stock,63.91,-0.74,-1.145,12402669800.0,944389,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/els,True,False
SNN,Smith & Nephew SNATS Inc. Common Stock,29.13,-0.17,-0.58,12376230351.0,1106223,United Kingdom,Health Care,Industrial Specialties,,https://www.nasdaq.com/market-activity/stocks/snn,False,False
GLPI,Gaming and Leisure Properties Inc. Common Stock,42.31,-0.26,-0.611,12308827019.0,3486400,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/glpi,True,False
IAG,Iamgold Corporation Ordinary Shares,21.54,0.0,0.0,12299340000.0,4737943,Canada,Basic Materials,Precious Metals,,https://www.nasdaq.com/market-activity/stocks/iag,False,False
MICC,The Magnum Ice Cream Company N.V. Ordinary Shares,20.08,-0.19,-0.937,12294175559.0,441745,,Consumer Staples,Specialty Foods,2025.0,https://www.nasdaq.com/market-activity/stocks/micc,False,False
GDDY,GoDaddy Inc. Class A Common Stock,96.98,1.44,1.507,12282294334.0,1960170,United States,Technology,EDP Services,2015.0,https://www.nasdaq.com/market-activity/stocks/gddy,True,True
ELAN,Elanco Animal Health Incorporated Common Stock,24.49,-0.59,-2.352,12235738617.0,4093509,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2018.0,https://www.nasdaq.com/market-activity/stocks/elan,True,False
SF,Stifel Financial Corporation Common Stock,80.81,0.04,0.05,12202450125.0,1074896,United States,Finance,Investment Bankers/Brokers/Service,,https://www.nasdaq.com/market-activity/stocks/sf,True,False
DOCU,DocuSign Inc. Common Stock,63.8,4.47,7.534,12182265990.0,3782837,United States,Technology,Computer Software: Prepackaged Software,1989.0,https://www.nasdaq.com/market-activity/stocks/docu,True,False
HALO,Halozyme Therapeutics Inc. Common Stock,106.92,-0.14,-0.131,12135206160.0,1364748,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),,https://www.nasdaq.com/market-activity/stocks/halo,True,False
PSKY,Paramount Skydance Corporation Class B Common Stock,10.8,0.06,0.559,12117014413.0,8432359,United States,Industrials,Broadcasting,,https://www.nasdaq.com/market-activity/stocks/psky,True,True
CR,Crane Company Common Stock,208.98,-0.62,-0.296,12079118397.0,333372,United States,Industrials,Metal Fabrications,2023.0,https://www.nasdaq.com/market-activity/stocks/cr,True,False
JKHY,Jack Henry & Associates Inc. Common Stock,169.64,-2.75,-1.595,12053054319.0,661930,United States,Technology,EDP Services,1985.0,https://www.nasdaq.com/market-activity/stocks/jkhy,True,True
BTSG,BrightSpring Health Services Inc. Common Stock,60.9,-0.45,-0.733,12049932277.0,3221651,United States,Health Care,Medical/Nursing Services,2024.0,https://www.nasdaq.com/market-activity/stocks/btsg,True,False
DKNG,DraftKings Inc. Class A Common Stock,24.22,-0.56,-2.26,12024117043.0,7403159,United States,Consumer Discretionary,Services-Misc. Amusement & Recreation,2019.0,https://www.nasdaq.com/market-activity/stocks/dkng,True,False
AMH,American Homes 4 Rent Common Shares of Beneficial Interest,33.44,-0.72,-2.108,12010977327.0,1678308,United States,Real Estate,Real Estate Investment Trusts,2013.0,https://www.nasdaq.com/market-activity/stocks/amh,True,False
ERIE,Erie Indemnity Company Class A Common Stock,259.44,2.17,0.843,11983291802.0,230842,United States,Finance,Specialty Insurers,,https://www.nasdaq.com/market-activity/stocks/erie,True,True
UDR,UDR Inc. Common Stock,37.08,-0.85,-2.241,11912477352.0,3012013,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/udr,True,True
PNW,Pinnacle West Capital Corporation Common Stock,97.89,-0.8,-0.811,11863997236.0,868785,United States,Utilities,Electric Utilities: Central,,https://www.nasdaq.com/market-activity/stocks/pnw,True,True
AR,Antero Resources Corporation Common Stock,38.52,-0.01,-0.026,11842550280.0,2945858,United States,Energy,Oil & Gas Production,2013.0,https://www.nasdaq.com/market-activity/stocks/ar,True,False
RTO,Rentokil Initial plc American Depositary Shares (each representing five (5) Ordinary Shares),23.47,0.03,0.128,11838268000.0,1318732,United States,Consumer Discretionary,Other Consumer Services,2022.0,https://www.nasdaq.com/market-activity/stocks/rto,True,False
AFG,American Financial Group Inc. Common Stock,142.62,-2.35,-1.621,11826259481.0,291923,United States,Finance,Property-Casualty Insurers,,https://www.nasdaq.com/market-activity/stocks/afg,True,False
EHC,Encompass Health Corporation Common Stock,119.57,-1.21,-1.002,11795985125.0,858195,United States,Health Care,Hospital/Nursing Management,,https://www.nasdaq.com/market-activity/stocks/ehc,True,False
DKS,Dick's Sporting Goods Inc Common Stock,131.77,2.11,1.627,11793749300.0,6745672,United States,Consumer Discretionary,Other Specialty Stores,2002.0,https://www.nasdaq.com/market-activity/stocks/dks,True,False
NVMI,Nova Ltd. Ordinary Shares,370.915,4.565,1.246,11788781059.0,557473,Israel,Technology,Electronic Components,2000.0,https://www.nasdaq.com/market-activity/stocks/nvmi,False,False
DECK,Deckers Outdoor Corporation Common Stock,86.33,-3.14,-3.51,11776640217.0,2941254,United States,Consumer Discretionary,Shoe Manufacturing,1993.0,https://www.nasdaq.com/market-activity/stocks/deck,True,True
HII,Huntington Ingalls Industries Inc. Common Stock,297.29,0.89,0.3,11714592939.0,325193,United States,Industrials,Marine Transportation,,https://www.nasdaq.com/market-activity/stocks/hii,True,True
HRL,Hormel Foods Corporation Common Stock,21.28,-2.43,-10.249,11710702328.0,18563396,United States,Consumer Staples,Meat/Poultry/Fish,,https://www.nasdaq.com/market-activity/stocks/hrl,True,True
CART,Maplebear Inc. Common Stock,50.48,-0.29,-0.571,11686123382.0,2937745,United States,Consumer Discretionary,Business Services,2023.0,https://www.nasdaq.com/market-activity/stocks/cart,True,False
GNRC,Generac Holdlings Inc. Common Stock,197.29,-9.33,-4.516,11641364962.0,2345610,United States,Consumer Discretionary,Metal Fabrications,2010.0,https://www.nasdaq.com/market-activity/stocks/gnrc,True,True
SAIL,SailPoint Inc. Common Stock,20.45,2.23,12.239,11598892289.0,8441075,United States,Technology,Computer Software: Prepackaged Software,2025.0,https://www.nasdaq.com/market-activity/stocks/sail,True,False
FHN,First Horizon Corporation Common Stock,24.42,-0.15,-0.611,11569638198.0,3867104,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/fhn,True,False
WTRG,Essential Utilities Inc. Common Stock,40.55,-0.21,-0.515,11507222433.0,2041756,United States,Utilities,Water Supply,,https://www.nasdaq.com/market-activity/stocks/wtrg,True,False
AEIS,Advanced Energy Industries Inc. Common Stock,287.09,4.03,1.424,11498081394.0,518274,United States,Technology,Industrial Machinery/Components,1995.0,https://www.nasdaq.com/market-activity/stocks/aeis,True,False
SMMT,Summit Therapeutics Inc. Common Stock,14.33,0.1,0.703,11431751797.0,4836858,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2015.0,https://www.nasdaq.com/market-activity/stocks/smmt,True,False
BJ,BJ's Wholesale Club Holdings Inc. Common Stock,90.49,-2.84,-3.043,11430216479.0,1521270,United States,Consumer Discretionary,Department/Specialty Retail Stores,2018.0,https://www.nasdaq.com/market-activity/stocks/bj,True,False
DVA,DaVita Inc. Common Stock,178.88,-1.17,-0.65,11412544000.0,489883,United States,Health Care,Misc Health and Biotechnology Services,,https://www.nasdaq.com/market-activity/stocks/dva,True,True
AUR,Aurora Innovation Inc. Class A Common Stock,5.69,-0.07,-1.215,11403643475.0,25394938,United States,Technology,EDP Services,2021.0,https://www.nasdaq.com/market-activity/stocks/aur,True,False
SCI,Service Corporation International Common Stock,83.47,-1.91,-2.237,11403627495.0,736967,United States,Consumer Discretionary,Other Consumer Services,,https://www.nasdaq.com/market-activity/stocks/sci,True,False
TECH,Bio-Techne Corp Common Stock,72.47,0.09,0.124,11364617708.0,1683950,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),,https://www.nasdaq.com/market-activity/stocks/tech,True,True
BSY,Bentley Systems Incorporated Class B Common Stock,37.61,0.67,1.814,11361713555.0,2502385,United States,Technology,Computer Software: Prepackaged Software,2020.0,https://www.nasdaq.com/market-activity/stocks/bsy,True,False
OC,Owens Corning Inc Common Stock New,143.68,-2.03,-1.393,11357714773.0,894101,United States,Industrials,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/oc,True,False
SUZ,Suzano S.A. American Depositary Shares (each representing One Ordinary Share),8.96,0.02,0.224,11326493830.0,2901927,Brazil,Basic Materials,Paper,2018.0,https://www.nasdaq.com/market-activity/stocks/suz,False,False
ALGN,Align Technology Inc. Common Stock,158.84,-0.3,-0.189,11283970092.0,801322,United States,Health Care,Industrial Specialties,2001.0,https://www.nasdaq.com/market-activity/stocks/algn,True,True
ENLT,Enlight Renewable Energy Ltd. Ordinary Shares,80.57,1.83,2.324,11235007914.0,117985,Israel,Utilities,Electric Utilities: Central,2023.0,https://www.nasdaq.com/market-activity/stocks/enlt,False,False
EVR,Evercore Inc. Class A Common Stock,292.12,0.7,0.24,11234286109.0,405794,United States,Finance,Investment Managers,2006.0,https://www.nasdaq.com/market-activity/stocks/evr,True,False
KNX,Knight-Swift Transportation Holdings Inc.,68.9,-0.65,-0.935,11213888400.0,2131283,United States,Industrials,Trucking Freight/Courier Services,2017.0,https://www.nasdaq.com/market-activity/stocks/knx,True,False
TFII,TFI International Inc. Common Shares,136.26,1.03,0.762,11199213624.0,142857,Canada,Industrials,Trucking Freight/Courier Services,,https://www.nasdaq.com/market-activity/stocks/tfii,False,False
BXP,BXP Inc. Common Stock,69.97,-0.33,-0.469,11171519073.0,821095,United States,Real Estate,Real Estate Investment Trusts,1997.0,https://www.nasdaq.com/market-activity/stocks/bxp,True,True
RYAN,Ryan Specialty Holdings Inc. Class A Common Stock,43.5,0.24,0.555,11127943148.0,1277502,United States,Finance,Specialty Insurers,2021.0,https://www.nasdaq.com/market-activity/stocks/ryan,True,False
BIPJ,Brookfield Infrastructure Corporation 7.250% Subordinated Notes due 2084,24.1,0.11,0.459,11118389725.0,3541,Canada,Consumer Discretionary,Marine Transportation,2024.0,https://www.nasdaq.com/market-activity/stocks/bipj,False,False
MGM,MGM Resorts International Common Stock,42.97,-0.49,-1.127,11100145455.0,1981728,United States,Consumer Discretionary,Hotels/Resorts,,https://www.nasdaq.com/market-activity/stocks/mgm,True,True
GMED,Globus Medical Inc. Class A Common Stock,82.54,-0.56,-0.674,11081978382.0,846132,United States,Health Care,Medical/Dental Instruments,2012.0,https://www.nasdaq.com/market-activity/stocks/gmed,True,False
LI,Li Auto Inc. American Depositary Shares,12.18,0.04,0.329,11073599920.0,2367965,China,Industrials,Auto Manufacturing,2020.0,https://www.nasdaq.com/market-activity/stocks/li,False,False
DPZ,Domino's Pizza Inc Common Stock,332.055,-12.505,-3.629,10984955515.0,787942,United States,Consumer Discretionary,Food Distributors,2004.0,https://www.nasdaq.com/market-activity/stocks/dpz,True,True
UMBF,UMB Financial Corporation Common Stock,144.54,1.2,0.837,10977817336.0,564249,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/umbf,True,False
TX,Ternium S.A. Ternium S.A. American Depositary Shares (each representing ten shares USD1.00 par value),55.83,0.7,1.27,10959857663.0,545864,Luxembourg,Industrials,Steel/Iron Ore,,https://www.nasdaq.com/market-activity/stocks/tx,False,False
NYT,New York Times Company (The) Common Stock,68.12,-0.3,-0.438,10933454959.0,1442319,United States,Consumer Discretionary,Newspapers/Magazines,,https://www.nasdaq.com/market-activity/stocks/nyt,True,False
NIO,NIO Inc. American depositary shares each  representing one Class A ordinary share,4.36,-0.01,-0.229,10924708216.0,25383828,United States,Industrials,Auto Manufacturing,2018.0,https://www.nasdaq.com/market-activity/stocks/nio,True,False
RRX,Regal Rexnord Corporation Common Stock,163.92,-1.35,-0.817,10915738839.0,1090421,United States,Industrials,Industrial Machinery/Components,1976.0,https://www.nasdaq.com/market-activity/stocks/rrx,True,False
SANM,Sanmina Corporation Common Stock,203.35,4.71,2.371,10899022343.0,788016,United States,Technology,Electrical Products,1993.0,https://www.nasdaq.com/market-activity/stocks/sanm,True,False
FRHC,Freedom Holding Corp. Common Stock,170.66,0.31,0.182,10886003080.0,79757,Kazakhstan,Finance,Investment Bankers/Brokers/Service,,https://www.nasdaq.com/market-activity/stocks/frhc,False,False
CYTK,Cytokinetics Incorporated Common Stock,77.9,-1.3,-1.641,10829924262.0,1109849,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2004.0,https://www.nasdaq.com/market-activity/stocks/cytk,True,False
XPEV,XPeng Inc. American depositary shares each representing two Class A ordinary shares,11.33,-0.38,-3.245,10829545969.0,7636445,China,Industrials,Auto Manufacturing,2020.0,https://www.nasdaq.com/market-activity/stocks/xpev,False,False
FDS,FactSet Research Systems Inc. Common Stock,304.47,9.02,3.053,10828640877.0,857370,United States,Technology,Computer Software: Programming Data Processing,2000.0,https://www.nasdaq.com/market-activity/stocks/fds,True,True
BPOP,Popular Inc. Common Stock,169.75,0.0,0.0,10826400545.0,320941,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/bpop,True,False
AXSM,Axsome Therapeutics Inc. Common Stock,206.27,-0.88,-0.425,10804591329.0,586358,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2015.0,https://www.nasdaq.com/market-activity/stocks/axsm,True,False
EGP,EastGroup Properties Inc. Common Stock,200.0,-0.78,-0.388,10754663400.0,339881,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/egp,True,False
HUT,Hut 8 Corp. Common Stock,87.13,2.13,2.506,10739597447.0,4716811,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/hut,True,False
GKOS,Glaukos Corporation Common Stock,181.91,1.34,0.742,10729767980.0,442368,United States,Health Care,Medical/Dental Instruments,2015.0,https://www.nasdaq.com/market-activity/stocks/gkos,True,False
AG,First Majestic Silver Corp. Ordinary Shares (Canada),21.74,0.75,3.573,10715784766.0,8423187,Canada,Basic Materials,Precious Metals,,https://www.nasdaq.com/market-activity/stocks/ag,False,False
DCI,Donaldson Company Inc. Common Stock,92.41,-2.83,-2.971,10711340685.0,808251,United States,Industrials,Pollution Control Equipment,,https://www.nasdaq.com/market-activity/stocks/dci,True,False
LFUS,Littelfuse Inc. Common Stock,421.28,2.56,0.611,10699984136.0,161356,United States,Energy,Electrical Products,,https://www.nasdaq.com/market-activity/stocks/lfus,True,False
AM,Antero Midstream Corporation Common Stock,22.53,-0.06,-0.266,10694405220.0,1909068,United States,Utilities,Natural Gas Distribution,2017.0,https://www.nasdaq.com/market-activity/stocks/am,True,False
PAYC,Paycom Software Inc. Common Stock,237.04,4.73,2.036,10683776568.0,818869,United States,Technology,Computer Software: Prepackaged Software,2014.0,https://www.nasdaq.com/market-activity/stocks/payc,True,False
ALSN,Allison Transmission Holdings Inc. Common Stock,129.16,0.38,0.295,10665779388.0,826837,United States,Consumer Discretionary,Auto Parts:O.E.M.,2012.0,https://www.nasdaq.com/market-activity/stocks/alsn,True,False
ARW,Arrow Electronics Inc. Common Stock,208.96,1.86,0.898,10637197190.0,357625,United States,Technology,Electronic Components,,https://www.nasdaq.com/market-activity/stocks/arw,True,False
CPT,Camden Property Trust Common Stock,105.79,-1.82,-1.691,10636057837.0,659362,United States,Real Estate,Real Estate Investment Trusts,1993.0,https://www.nasdaq.com/market-activity/stocks/cpt,True,True
GSAT,Globalstar Inc. Common Stock,82.05,0.23,0.281,10630676150.0,804851,United States,Consumer Discretionary,Telecommunications Equipment,2025.0,https://www.nasdaq.com/market-activity/stocks/gsat,True,False
EQX,Equinox Gold Corp. Common Shares,13.45,-0.18,-1.321,10613477502.0,12443604,Canada,Basic Materials,Precious Metals,,https://www.nasdaq.com/market-activity/stocks/eqx,False,False
CGNX,Cognex Corporation Common Stock,62.97,1.25,2.025,10593055331.0,997717,United States,Industrials,Industrial Machinery/Components,1989.0,https://www.nasdaq.com/market-activity/stocks/cgnx,True,False
PSO,Pearson Plc Common Stock,16.66,0.23,1.4,10591977147.0,422941,United Kingdom,Consumer Discretionary,Books,,https://www.nasdaq.com/market-activity/stocks/pso,False,False
KRYS,Krystal Biotech Inc. Common Stock,357.46,-2.3,-0.639,10580399917.0,181517,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2017.0,https://www.nasdaq.com/market-activity/stocks/krys,True,False
AES,The AES Corporation Common Stock,14.75,0.02,0.136,10523219793.0,7230922,United States,Industrials,Electric Utilities: Central,,https://www.nasdaq.com/market-activity/stocks/aes,True,True
MP,MP Materials Corp. Common Stock,59.03,-0.28,-0.472,10513336740.0,4378731,United States,Basic Materials,Metal Mining,2020.0,https://www.nasdaq.com/market-activity/stocks/mp,True,False
WMS,Advanced Drainage Systems Inc. Common Stock,138.81,-2.65,-1.873,10467015523.0,675569,United States,Consumer Discretionary,Containers/Packaging,2014.0,https://www.nasdaq.com/market-activity/stocks/wms,True,False
BIO,Bio-Rad Laboratories Inc. Class A Common Stock,389.94,1.3,0.334,10426283960.0,245994,United States,Industrials,Biotechnology: Laboratory Analytical Instruments,1980.0,https://www.nasdaq.com/market-activity/stocks/bio,True,False
FLS,Flowserve Corporation Common Stock,82.0,-0.8,-0.966,10423247960.0,1354044,United States,Industrials,Fluid Controls,,https://www.nasdaq.com/market-activity/stocks/fls,True,False
VIRT,Virtu Financial Inc. Class A Common Stock,67.04,1.3,1.977,10404623218.0,997989,United States,Finance,Investment Bankers/Brokers/Service,,https://www.nasdaq.com/market-activity/stocks/virt,True,False
DRS,Leonardo DRS Inc. Common Stock,38.92,0.32,0.829,10387417764.0,1123001,Israel,Industrials,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/drs,False,False
IONS,Ionis Pharmaceuticals Inc. Common Stock,62.43,-0.93,-1.468,10374887222.0,1625151,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/ions,True,False
MOH,Molina Healthcare Inc Common Stock,198.75,-3.68,-1.818,10374750000.0,423723,United States,Health Care,Medical Specialities,2003.0,https://www.nasdaq.com/market-activity/stocks/moh,True,False
WTFC,Wintrust Financial Corporation Common Stock,152.98,-0.12,-0.078,10320943632.0,366963,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/wtfc,True,False
PAYP,PayPay Corporation American Depository Shares,15.2,-0.43,-2.751,10292575652.0,431897,Japan,Consumer Discretionary,Business Services,2026.0,https://www.nasdaq.com/market-activity/stocks/payp,False,False
SSB,SouthState Bank Corporation Common Stock,106.05,-0.31,-0.291,10284149331.0,468717,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/ssb,True,False
SPXC,SPX Technologies Inc. Common Stock,205.28,-0.41,-0.199,10281625341.0,412565,United States,Industrials,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/spxc,True,False
RGEN,Repligen Corporation Common Stock,182.03,1.73,0.96,10272976091.0,611953,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),1986.0,https://www.nasdaq.com/market-activity/stocks/rgen,True,False
PRAX,Praxis Precision Medicines Inc. Common Stock,367.85,-9.52,-2.523,10270367586.0,242938,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2020.0,https://www.nasdaq.com/market-activity/stocks/prax,True,False
JEF,Jefferies Financial Group Inc. Common Stock,52.84,-0.29,-0.546,10237363740.0,1433680,United States,Finance,Investment Bankers/Brokers/Service,,https://www.nasdaq.com/market-activity/stocks/jef,True,False
AYI,Acuity Inc. Common Stock,341.76,0.41,0.12,10230772543.0,133926,United States,Consumer Discretionary,Building Products,,https://www.nasdaq.com/market-activity/stocks/ayi,True,False
APGE,Apogee Therapeutics Inc. Common Stock,134.96,0.01,0.007,10214816716.0,1137274,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2023.0,https://www.nasdaq.com/market-activity/stocks/apge,True,False
ORI,Old Republic International Corporation Common Stock,42.24,-0.21,-0.495,10198126625.0,740221,United States,Finance,Property-Casualty Insurers,,https://www.nasdaq.com/market-activity/stocks/ori,True,False
UHS,Universal Health Services Inc. Common Stock,172.58,-6.11,-3.419,10171263759.0,574980,United States,Health Care,Hospital/Nursing Management,,https://www.nasdaq.com/market-activity/stocks/uhs,True,True
FRT,Federal Realty Investment Trust Common Stock,116.92,-0.66,-0.561,10159077430.0,572653,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/frt,True,True
TWST,Twist Bioscience Corporation Common Stock,153.1,3.04,2.026,10150709739.0,1252664,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2018.0,https://www.nasdaq.com/market-activity/stocks/twst,True,False
RDY,Dr. Reddy's Laboratories Ltd Common Stock,12.16,-0.06,-0.491,10149428755.0,1551434,India,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/rdy,False,False
SWKS,Skyworks Solutions Inc. Common Stock,67.36,0.74,1.111,10135846596.0,4641127,United States,Technology,Semiconductors,,https://www.nasdaq.com/market-activity/stocks/swks,True,True
ENSG,The Ensign Group Inc. Common Stock,173.54,-7.09,-3.925,10114333596.0,381625,United States,Health Care,Hospital/Nursing Management,2007.0,https://www.nasdaq.com/market-activity/stocks/ensg,True,False
KTOS,Kratos Defense & Security Solutions Inc. Common Stock,53.69,0.76,1.436,10078758047.0,2135321,United States,Industrials,Military/Government/Technical,,https://www.nasdaq.com/market-activity/stocks/ktos,True,False
HSIC,Henry Schein Inc. Common Stock,90.28,-0.1,-0.111,10061393812.0,784840,United States,Health Care,Medical Specialities,1995.0,https://www.nasdaq.com/market-activity/stocks/hsic,True,True
CFR,Cullen/Frost Bankers Inc. Common Stock,161.39,-1.88,-1.151,10030192411.0,568273,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/cfr,True,False
VSAT,ViaSat Inc. Common Stock,72.73,1.22,1.706,10018980061.0,1343792,United States,Consumer Discretionary,Telecommunications Equipment,1996.0,https://www.nasdaq.com/market-activity/stocks/vsat,True,False
KYMR,Kymera Therapeutics Inc. Common Stock,120.23,-5.32,-4.237,9997198802.0,595454,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2020.0,https://www.nasdaq.com/market-activity/stocks/kymr,True,False
PODD,Insulet Corporation Common Stock,143.41,0.03,0.021,9946085679.0,1338323,United States,Health Care,Medical/Dental Instruments,2007.0,https://www.nasdaq.com/market-activity/stocks/podd,True,True
PNR,Pentair plc. Ordinary Share,62.1,-0.76,-1.209,9913516695.0,3321683,Switzerland,Industrials,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/pnr,False,True
ZION,Zions Bancorporation N.A. Common Stock,67.91,-0.41,-0.6,9911692338.0,763172,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/zion,True,False
LTH,Life Time Group Holdings Inc. Common Stock,44.35,-0.45,-1.004,9910537394.0,3043426,United States,Consumer Discretionary,Hotels/Resorts,2021.0,https://www.nasdaq.com/market-activity/stocks/lth,True,False
MOD,Modine Manufacturing Company Common Stock,186.31,-0.99,-0.529,9895428627.0,1305445,United States,Consumer Discretionary,Auto Parts:O.E.M.,,https://www.nasdaq.com/market-activity/stocks/mod,True,False
ONB,Old National Bancorp Common Stock,25.85,0.07,0.272,9889434500.0,2691546,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/onb,True,False
KLAR,Klarna Group plc Ordinary Shares,14.01,-0.2,-1.407,9886079431.0,6435319,,Finance,Finance: Consumer Services,2025.0,https://www.nasdaq.com/market-activity/stocks/klar,False,False
GLXY,Galaxy Digital Inc. Class A Common Stock,25.29,0.65,2.638,9885585086.0,7215686,United States,Finance,Investment Bankers/Brokers/Service,,https://www.nasdaq.com/market-activity/stocks/glxy,True,False
RMBS,Rambus Inc. Common Stock,91.11,1.08,1.2,9881936649.0,1370696,United States,Technology,Semiconductors,1997.0,https://www.nasdaq.com/market-activity/stocks/rmbs,True,False
AVTR,Avantor Inc. Common Stock,14.61,0.11,0.759,9881602652.0,5996911,United States,Industrials,Biotechnology: Laboratory Analytical Instruments,2019.0,https://www.nasdaq.com/market-activity/stocks/avtr,True,False
GIL,Gildan Activewear Inc. Class A Sub. Vot. Common Stock,53.23,-0.35,-0.653,9857762069.0,796399,Canada,Consumer Discretionary,Apparel,2000.0,https://www.nasdaq.com/market-activity/stocks/gil,False,False
DDS,Dillard's Inc. Common Stock,630.71,-1.34,-0.212,9851356554.0,143439,United States,Consumer Discretionary,Department/Specialty Retail Stores,,https://www.nasdaq.com/market-activity/stocks/dds,True,False
ABVX,Abivax SA American Depositary Shares,114.3,-2.22,-1.905,9840605351.0,1074378,France,Health Care,Biotechnology: Pharmaceutical Preparations,2023.0,https://www.nasdaq.com/market-activity/stocks/abvx,False,False
EAT,Brinker International Inc. Common Stock,233.22,-7.71,-3.2,9740435632.0,1248708,United States,Consumer Discretionary,Restaurants,,https://www.nasdaq.com/market-activity/stocks/eat,True,False
FRO,Frontline Plc Ordinary Shares,43.75,2.55,6.189,9739751394.0,2832104,Bermuda,Consumer Discretionary,Marine Transportation,,https://www.nasdaq.com/market-activity/stocks/fro,False,False
RRC,Range Resources Corporation Common Stock,41.64,0.09,0.217,9730415005.0,1524169,United States,Energy,Oil & Gas Production,,https://www.nasdaq.com/market-activity/stocks/rrc,True,False
FCFS,FirstCash Holdings Inc. Common Stock,224.07,4.25,1.933,9718319226.0,385905,United States,Consumer Discretionary,Other Specialty Stores,1991.0,https://www.nasdaq.com/market-activity/stocks/fcfs,True,False
DAR,Darling Ingredients Inc. Common Stock,61.39,-1.11,-1.776,9687521013.0,2483629,United States,Consumer Staples,Packaged Foods,1997.0,https://www.nasdaq.com/market-activity/stocks/dar,True,False
PCOR,Procore Technologies Inc. Common Stock,63.7,3.27,5.411,9679555031.0,3871278,United States,Technology,Computer Software: Prepackaged Software,2021.0,https://www.nasdaq.com/market-activity/stocks/pcor,True,False
OSK,Oshkosh Corporation (Holding Company)Common Stock,156.71,-0.77,-0.489,9675236066.0,361243,United States,Industrials,Auto Manufacturing,,https://www.nasdaq.com/market-activity/stocks/osk,True,False
PTGX,Protagonist Therapeutics Inc. Common Stock,149.5,-2.0,-1.32,9673888608.0,381667,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2016.0,https://www.nasdaq.com/market-activity/stocks/ptgx,True,False
WYNN,Wynn Resorts Limited Common stock,93.61,-3.56,-3.664,9639385937.0,1879519,United States,Consumer Discretionary,Hotels/Resorts,2002.0,https://www.nasdaq.com/market-activity/stocks/wynn,True,True
FPS,Forgent Power Solutions Inc. Class A Common Stock,31.62,-0.59,-1.832,9626041470.0,5374275,United States,Energy,Industrial Machinery/Components,2026.0,https://www.nasdaq.com/market-activity/stocks/fps,True,False
AAOI,Applied Optoelectronics Inc. Common Stock,113.28,-0.48,-0.422,9618184418.0,6210114,United States,Technology,Semiconductors,2013.0,https://www.nasdaq.com/market-activity/stocks/aaoi,True,False
SIRI,SiriusXM Holdings Inc. Common Stock,28.5,-0.01,-0.035,9606406394.0,1955426,United States,Consumer Discretionary,Broadcasting,,https://www.nasdaq.com/market-activity/stocks/siri,True,False
TTAN,ServiceTitan Inc. Class A Common Stock,100.64,8.41,9.119,9600812351.0,2118960,United States,Technology,Computer Software: Prepackaged Software,2024.0,https://www.nasdaq.com/market-activity/stocks/ttan,True,False
AMG,Affiliated Managers Group Inc. Common Stock,370.48,-0.11,-0.03,9580587978.0,284639,United States,Finance,Investment Managers,,https://www.nasdaq.com/market-activity/stocks/amg,True,False
ONBPO,Old National Bancorp Depositary Shares Each Representing a 1/40th Interest in a Share of Series C Preferred Stock,25.0,0.002,0.008,9564250000.0,1885,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/onbpo,True,False
JAN,Janus Living Inc. Class A-1 Common Stock,30.71,-1.05,-3.306,9529029731.0,1224859,,Real Estate,Real Estate Investment Trusts,2026.0,https://www.nasdaq.com/market-activity/stocks/jan,False,False
ONBPP,Old National Bancorp Depositary Shares Each Representing a 1/40th Interest in a Share of Series A Preferred Stock,24.88,-0.0136,-0.055,9518341600.0,8145,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/onbpp,True,False
LLYVK,Liberty Live Holdings Inc. Series C Liberty Live Group Common Stock,103.44,-2.3,-2.175,9517036093.0,317833,United States,Consumer Discretionary,Services-Misc. Amusement & Recreation,,https://www.nasdaq.com/market-activity/stocks/llyvk,True,False
R,Ryder System Inc. Common Stock,248.09,-1.55,-0.621,9513474482.0,226182,United States,Consumer Discretionary,Rental/Leasing Companies,,https://www.nasdaq.com/market-activity/stocks/r,True,False
OGE,OGE Energy Corp Common Stock,46.03,-0.52,-1.117,9508936641.0,1392027,United States,Utilities,Electric Utilities: Central,,https://www.nasdaq.com/market-activity/stocks/oge,True,False
PATH,UiPath Inc. Class A Common Stock,18.33,1.57,9.368,9497144476.0,72050510,United States,Technology,Computer Software: Prepackaged Software,2021.0,https://www.nasdaq.com/market-activity/stocks/path,True,False
VIAV,Viavi Solutions Inc. Common Stock,38.45,-0.33,-0.851,9487530887.0,2239443,United States,Technology,Semiconductors,,https://www.nasdaq.com/market-activity/stocks/viav,True,False
MSGS,Madison Square Garden Sports Corp. Class A Common Stock (New),393.65,-4.8,-1.205,9479068775.0,225725,United States,Consumer Discretionary,Services-Misc. Amusement & Recreation,2015.0,https://www.nasdaq.com/market-activity/stocks/msgs,True,False
TTC,Toro Company (The) Common Stock,99.45,-0.9,-0.897,9470577156.0,575682,United States,Consumer Discretionary,Tools/Hardware,,https://www.nasdaq.com/market-activity/stocks/ttc,True,False
MTCH,Match Group Inc. Common Stock,41.22,-0.85,-2.02,9462091602.0,3846574,United States,Technology,Computer Software: Programming Data Processing,,https://www.nasdaq.com/market-activity/stocks/mtch,True,False
KT,KT Corporation Common Stock,19.6,-0.06,-0.305,9450926470.0,1532895,South Korea,Telecommunications,Telecommunications Equipment,,https://www.nasdaq.com/market-activity/stocks/kt,False,False
WLK,Westlake Corporation Common Stock,73.93,-0.68,-0.911,9447998794.0,586272,United States,Industrials,Major Chemicals,2004.0,https://www.nasdaq.com/market-activity/stocks/wlk,True,False
APTV,Aptiv PLC Ordinary Shares,45.44,-0.83,-1.794,9434858561.0,4797382,United Kingdom,Consumer Discretionary,Auto Parts:O.E.M.,,https://www.nasdaq.com/market-activity/stocks/aptv,False,True
SAIA,Saia Inc. Common Stock,353.08,3.25,0.929,9418285422.0,371361,United States,Industrials,Trucking Freight/Courier Services,,https://www.nasdaq.com/market-activity/stocks/saia,True,False
VICR,Vicor Corporation Common Stock,203.64,6.41,3.25,9389174904.0,587262,United States,Technology,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/vicr,True,False
TTEK,Tetra Tech Inc. Common Stock,36.64,0.05,0.137,9381467842.0,1867540,United States,Consumer Discretionary,Military/Government/Technical,1991.0,https://www.nasdaq.com/market-activity/stocks/ttek,True,False
MUSA,Murphy USA Inc. Common Stock,509.08,-22.56,-4.243,9357067051.0,389606,United States,Consumer Discretionary,Retail-Auto Dealers and Gas Stations,2013.0,https://www.nasdaq.com/market-activity/stocks/musa,True,False
CHWY,Chewy Inc. Class A Common Stock,22.8,-0.17,-0.74,9334871920.0,6855047,United States,Consumer Discretionary,Catalog/Specialty Distribution,2019.0,https://www.nasdaq.com/market-activity/stocks/chwy,True,False
EMP,Entergy Mississippi LLC First Mortgage Bonds 4.90% Series Due October 1 2066,20.0,0.09,0.452,9332629960.0,4594,United States,Utilities,Electric Utilities: Central,2016.0,https://www.nasdaq.com/market-activity/stocks/emp,True,False
EAI,Entergy Arkansas LLC First Mortgage Bonds 4.875% Series Due September 1 2066,19.98,0.18,0.909,9323297330.0,13511,United States,Utilities,Electric Utilities: Central,2016.0,https://www.nasdaq.com/market-activity/stocks/eai,True,False
CTRE,CareTrust REIT Inc. Common Stock,39.36,-0.58,-1.452,9300500313.0,1318940,United States,Real Estate,Real Estate Investment Trusts,2022.0,https://www.nasdaq.com/market-activity/stocks/ctre,True,False
GGB,Gerdau S.A. Common Stock,4.7,0.24,5.381,9296684830.0,16785763,Brazil,Industrials,Steel/Iron Ore,,https://www.nasdaq.com/market-activity/stocks/ggb,False,False
VMI,Valmont Industries Inc. Common Stock,480.53,3.55,0.744,9276563415.0,150280,United States,Industrials,Metal Fabrications,,https://www.nasdaq.com/market-activity/stocks/vmi,True,False
OSCR,Oscar Health Inc. Class A Common Stock,30.05,-1.19,-3.809,9274782250.0,5181863,United States,Health Care,Medical Specialities,2021.0,https://www.nasdaq.com/market-activity/stocks/oscr,True,False
DY,Dycom Industries Inc. Common Stock,308.01,-2.9,-0.933,9249988455.0,909877,United States,Industrials,Water Sewer Pipeline Comm & Power Line Construction,,https://www.nasdaq.com/market-activity/stocks/dy,True,False
EDU,New Oriental Education & Technology Group Inc. Sponsored ADR representing 10 Ordinary Share (Cayman Islands),57.94,0.22,0.381,9220904581.0,579974,China,Real Estate,Other Consumer Services,2006.0,https://www.nasdaq.com/market-activity/stocks/edu,False,False
BVN,Buenaventura Mining Company Inc.,36.3,0.12,0.332,9219723272.0,1398669,Peru,Basic Materials,Metal Mining,1996.0,https://www.nasdaq.com/market-activity/stocks/bvn,False,False
LLYVA,Liberty Live Holdings Inc. Series A Liberty Live Group Common Stock,99.76,-2.08,-2.042,9178456310.0,203679,United States,Consumer Discretionary,Services-Misc. Amusement & Recreation,,https://www.nasdaq.com/market-activity/stocks/llyva,True,False
VOYA,Voya Financial Inc. Common Stock,101.16,-0.38,-0.374,9164726665.0,990415,United States,Finance,Life Insurance,2013.0,https://www.nasdaq.com/market-activity/stocks/voya,True,False
XP,XP Inc. Class A Common Stock,17.68,-0.13,-0.73,9163755082.0,3675015,Brazil,Finance,Investment Bankers/Brokers/Service,2019.0,https://www.nasdaq.com/market-activity/stocks/xp,False,False
HLI,Houlihan Lokey Inc. Class A Common Stock,130.81,1.01,0.778,9141853065.0,491884,United States,Finance,Investment Managers,2015.0,https://www.nasdaq.com/market-activity/stocks/hli,True,False
ENJ,Entergy New Orleans LLC First Mortgage Bonds 5.0% Series due December 1 2052,19.55,-0.19,-0.963,9122645786.0,5669,United States,Utilities,Power Generation,,https://www.nasdaq.com/market-activity/stocks/enj,True,False
ARE,Alexandria Real Estate Equities Inc. Common Stock,52.28,-0.69,-1.303,9109662960.0,1429401,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/are,True,True
ADC,Agree Realty Corporation Common Stock,73.2,-0.47,-0.638,9104565492.0,904277,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/adc,True,False
PCVX,Vaxcyte Inc. Common Stock,61.155,0.065,0.106,9100186776.0,611609,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2020.0,https://www.nasdaq.com/market-activity/stocks/pcvx,True,False
YMM,Full Truck Alliance Co. Ltd. American Depositary Shares (each representing 20 Class A Ordinary Shares),8.77,-0.05,-0.567,9099263765.0,5582230,China,Technology,Computer Software: Prepackaged Software,2021.0,https://www.nasdaq.com/market-activity/stocks/ymm,False,False
AAL,American Airlines Group Inc. Common Stock,13.72,-0.12,-0.867,9082227728.0,65497553,United States,Consumer Discretionary,Air Freight/Delivery Services,,https://www.nasdaq.com/market-activity/stocks/aal,True,False
IMVT,Immunovant Inc. Common Stock,43.82,-0.07,-0.159,9051138525.0,868563,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2019.0,https://www.nasdaq.com/market-activity/stocks/imvt,True,False
JXN,Jackson Financial Inc. Class A Common Stock,133.48,-0.12,-0.09,9040432749.0,462183,United States,Finance,Life Insurance,2021.0,https://www.nasdaq.com/market-activity/stocks/jxn,True,False
BRKR,Bruker Corporation Common Stock,59.25,2.19,3.838,9027289473.0,2433516,United States,Industrials,Biotechnology: Laboratory Analytical Instruments,,https://www.nasdaq.com/market-activity/stocks/brkr,True,False
SNAP,Snap Inc. Class A Common Stock,5.33,-0.09,-1.661,9014083805.0,30918227,United States,Technology,Computer Software: Programming Data Processing,2017.0,https://www.nasdaq.com/market-activity/stocks/snap,True,False
QGEN,Qiagen N.V. Common Shares,43.74,0.38,0.876,9013709696.0,1582378,Netherlands,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2026.0,https://www.nasdaq.com/market-activity/stocks/qgen,False,False
BAH,Booz Allen Hamilton Holding Corporation Common Stock,74.88,0.64,0.862,9006938778.0,1750110,United States,Consumer Discretionary,Professional Services,2010.0,https://www.nasdaq.com/market-activity/stocks/bah,True,False
LINE,Lineage Inc. Common Stock,39.55,-1.01,-2.49,9005930975.0,592643,United States,Real Estate,Real Estate Investment Trusts,2024.0,https://www.nasdaq.com/market-activity/stocks/line,True,False
ALV,Autoliv Inc. Common Stock,122.92,-0.61,-0.494,9002318714.0,548889,Sweden,Consumer Discretionary,Auto Parts:O.E.M.,,https://www.nasdaq.com/market-activity/stocks/alv,False,False
CUBE,CubeSmart Common Shares,39.97,-0.49,-1.211,8999735252.0,1332246,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/cube,True,False
CRNX,Crinetics Pharmaceuticals Inc. Common Stock,84.85,0.01,0.012,8999634681.0,1059033,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2018.0,https://www.nasdaq.com/market-activity/stocks/crnx,True,False
PRI,Primerica Inc. Common Stock,291.44,-9.65,-3.205,8969750884.0,276841,United States,Finance,Life Insurance,2010.0,https://www.nasdaq.com/market-activity/stocks/pri,True,False
SATA,Strive Inc. Variable Rate Series A Perpetual Preferred Stock,100.01,0.0516,0.052,8969239134.0,519615,United States,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/sata,True,False
SOLS,Solstice Advanced Materials Inc. Common Stock,56.34,0.045,0.08,8949460769.0,2613975,United States,Industrials,Major Chemicals,,https://www.nasdaq.com/market-activity/stocks/sols,True,False
BRX,Brixmor Property Group Inc. Common Stock,29.11,-0.27,-0.919,8933053119.0,1955756,United States,Real Estate,Real Estate Investment Trusts,2013.0,https://www.nasdaq.com/market-activity/stocks/brx,True,False
RHP,Ryman Hospitality Properties Inc. (REIT),129.18,-1.21,-0.928,8911269799.0,423917,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/rhp,True,False
IBRX,ImmunityBio Inc. Common Stock,8.4,0.15,1.818,8902624693.0,12294127,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2015.0,https://www.nasdaq.com/market-activity/stocks/ibrx,True,False
ESI,Element Solutions Inc. Common Stock,36.52,0.5,1.388,8899592179.0,3291728,United States,Industrials,Major Chemicals,2014.0,https://www.nasdaq.com/market-activity/stocks/esi,True,False
KMX,CarMax Inc,62.64,-1.2,-1.88,8889311053.0,1231308,United States,Consumer Discretionary,Retail-Auto Dealers and Gas Stations,,https://www.nasdaq.com/market-activity/stocks/kmx,True,False
BROS,Dutch Bros Inc. Class A Common Stock,50.71,-0.52,-1.015,8858109818.0,2458187,United States,Consumer Discretionary,Restaurants,2021.0,https://www.nasdaq.com/market-activity/stocks/bros,True,False
JMKE,Jersey Mike's Subs Inc. Class A Common Stock,22.01,-0.3,-1.345,8857784142.0,1913194,,Consumer Discretionary,Restaurants,2026.0,https://www.nasdaq.com/market-activity/stocks/jmke,False,False
KNTK,Kinetik Holdings Inc. Class A Common Stock,54.38,-0.72,-1.307,8830177035.0,990437,United States,Utilities,Natural Gas Distribution,2022.0,https://www.nasdaq.com/market-activity/stocks/kntk,True,False
MHK,Mohawk Industries Inc. Common Stock,129.8,-2.37,-1.793,8792411221.0,810909,United States,Consumer Discretionary,Home Furnishings,,https://www.nasdaq.com/market-activity/stocks/mhk,True,False
SM,SM Energy Company Common Stock,36.81,1.45,4.101,8755408243.0,3582203,United States,Energy,Oil & Gas Production,,https://www.nasdaq.com/market-activity/stocks/sm,True,False
PB,Prosperity Bancshares Inc. Common Stock,72.69,-0.39,-0.534,8735649484.0,852611,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/pb,True,False
SFD,Smithfield Foods Inc. Common Stock,22.11,0.05,0.227,8706197899.0,1268520,United States,Consumer Staples,Meat/Poultry/Fish,2025.0,https://www.nasdaq.com/market-activity/stocks/sfd,True,False
ESTC,Elastic N.V. Ordinary Shares,83.74,4.49,5.666,8704909747.0,5186247,United States,Technology,Computer Software: Prepackaged Software,2018.0,https://www.nasdaq.com/market-activity/stocks/estc,True,False
NNN,NNN REIT Inc. Common Stock,45.33,-0.33,-0.723,8700250362.0,874313,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/nnn,True,False
KNSL,Kinsale Capital Group Inc. Common Stock,381.8,-5.33,-1.377,8696802665.0,171421,United States,Finance,Property-Casualty Insurers,,https://www.nasdaq.com/market-activity/stocks/knsl,True,False
COLB,Columbia Banking System Inc. Common Stock,30.69,-0.02,-0.065,8682270605.0,2207958,United States,Finance,Major Banks,1992.0,https://www.nasdaq.com/market-activity/stocks/colb,True,False
SBSW,D/B/A Sibanye-Stillwater Limited ADS,12.26,0.17,1.406,8675688664.0,4666821,South Africa,Basic Materials,Precious Metals,,https://www.nasdaq.com/market-activity/stocks/sbsw,False,False
SIMO,Silicon Motion Technology Corporation American Depositary Shares,255.08,-8.03,-3.052,8649210552.0,696527,Taiwan,Technology,Semiconductors,2005.0,https://www.nasdaq.com/market-activity/stocks/simo,False,False
IDCC,InterDigital Inc. Common Stock,334.65,-9.67,-2.808,8635980243.0,181045,United States,Miscellaneous,Multi-Sector Companies,,https://www.nasdaq.com/market-activity/stocks/idcc,True,False
TKR,Timken Company (The) Common Stock,124.54,-1.61,-1.276,8630228329.0,706481,United States,Industrials,Metal Fabrications,,https://www.nasdaq.com/market-activity/stocks/tkr,True,False
FORM,FormFactor Inc. FormFactor Inc. Common Stock,110.23,2.13,1.97,8611247517.0,1093029,United States,Technology,Semiconductors,2003.0,https://www.nasdaq.com/market-activity/stocks/form,True,False
WAL,Western Alliance Bancorporation Common Stock (DE),78.71,-0.89,-1.118,8587329005.0,1134420,United States,Finance,Major Banks,2005.0,https://www.nasdaq.com/market-activity/stocks/wal,True,False
FIGR,Figure Technology Solutions Inc. Class A Common Stock,38.02,0.94,2.535,8530846693.0,3354468,U.S. Virgin Islands,Finance,Finance: Consumer Services,2025.0,https://www.nasdaq.com/market-activity/stocks/figr,False,False
TGTX,TG Therapeutics Inc. Common Stock,55.72,0.69,1.254,8529007633.0,1222051,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/tgtx,True,False
ACM,AECOM Common Stock,66.24,1.13,1.736,8524851192.0,2101084,United States,Consumer Discretionary,Military/Government/Technical,2007.0,https://www.nasdaq.com/market-activity/stocks/acm,True,False
TIMB,TIM S.A. American Depositary Shares (Each representing 5 Common Shares),17.77,-0.41,-2.255,8501615413.0,434321,Brazil,Telecommunications,Telecommunications Equipment,2020.0,https://www.nasdaq.com/market-activity/stocks/timb,False,False
NEU,NewMarket Corp Common Stock,923.53,-1.8,-0.195,8493156833.0,115490,United States,Industrials,Major Chemicals,,https://www.nasdaq.com/market-activity/stocks/neu,True,False
QRVO,Qorvo Inc. Common Stock,96.18,1.045,1.098,8485156662.0,631611,United States,Technology,Semiconductors,,https://www.nasdaq.com/market-activity/stocks/qrvo,True,False
CNM,Core & Main Inc. Class A Common Stock,43.74,0.37,0.853,8464566331.0,1713818,United States,Consumer Discretionary,Durable Goods,2021.0,https://www.nasdaq.com/market-activity/stocks/cnm,True,False
TXG,10x Genomics Inc. Class A Common Stock,64.85,0.59,0.918,8449382245.0,2332592,United States,Industrials,Biotechnology: Laboratory Analytical Instruments,2019.0,https://www.nasdaq.com/market-activity/stocks/txg,True,False
ATR,AptarGroup Inc. Common Stock,132.86,-2.38,-1.76,8447388799.0,295731,United States,Industrials,Plastic Products,,https://www.nasdaq.com/market-activity/stocks/atr,True,False
AOS,A.O. Smith Corporation Common Stock,61.95,-0.53,-0.848,8419536097.0,1044987,United States,Consumer Discretionary,Consumer Electronics/Appliances,,https://www.nasdaq.com/market-activity/stocks/aos,True,True
COMP,Compass Inc. Class A Common Stock,11.1,-0.28,-2.46,8408496387.0,11549032,United States,Finance,Real Estate,2021.0,https://www.nasdaq.com/market-activity/stocks/comp,True,False
BOKF,BOK Financial Corporation Common Stock,138.29,-0.07,-0.051,8403450037.0,179379,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/bokf,True,False
STN,Stantec Inc Common Stock,74.71,-0.71,-0.941,8397381811.0,328886,Canada,Consumer Discretionary,Military/Government/Technical,,https://www.nasdaq.com/market-activity/stocks/stn,False,False
PCTY,Paylocity Holding Corporation Common Stock,158.15,6.11,4.019,8390958698.0,599421,United States,Technology,Computer Software: Prepackaged Software,2014.0,https://www.nasdaq.com/market-activity/stocks/pcty,True,False
ELPC,Companhia Paranaense de Energia (COPEL) American Depositary Shares (each representing four (4) Common Shares),11.25,-0.04,-0.354,8389154790.0,429080,Brazil,Utilities,Electric Utilities: Central,2023.0,https://www.nasdaq.com/market-activity/stocks/elpc,False,False
CELH,Celsius Holdings Inc. Common Stock,32.99,-2.24,-6.358,8347626201.0,7047055,United States,Consumer Staples,Beverages (Production/Distribution),,https://www.nasdaq.com/market-activity/stocks/celh,True,False
BZ,KANZHUN LIMITED American Depository Shares,18.0,-0.84,-4.459,8330502654.0,11941746,China,Technology,Computer Software: Programming Data Processing,2021.0,https://www.nasdaq.com/market-activity/stocks/bz,False,False
LNC,Lincoln National Corporation Common Stock,43.51,0.19,0.439,8329873589.0,1410722,United States,Finance,Life Insurance,,https://www.nasdaq.com/market-activity/stocks/lnc,True,False
CBSH,Commerce Bancshares Inc. Common Stock,58.05,-0.45,-0.769,8326237933.0,660893,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/cbsh,True,False
EMN,Eastman Chemical Company Common Stock,72.65,-0.28,-0.384,8309519636.0,630519,United States,Industrials,Major Chemicals,,https://www.nasdaq.com/market-activity/stocks/emn,True,False
SARO,StandardAero Inc. Common Stock,25.08,-0.09,-0.358,8299459329.0,2442979,United States,Industrials,Aerospace,2024.0,https://www.nasdaq.com/market-activity/stocks/saro,True,False
REXR,Rexford Industrial Realty Inc. Common Stock,37.12,-0.15,-0.402,8277319163.0,1463427,United States,Real Estate,Real Estate Investment Trusts,2013.0,https://www.nasdaq.com/market-activity/stocks/rexr,True,False
FR,First Industrial Realty Trust Inc. Common Stock,62.39,-0.47,-0.748,8271226101.0,647681,United States,Real Estate,Real Estate Investment Trusts,1994.0,https://www.nasdaq.com/market-activity/stocks/fr,True,False
TPGXL,TPG Operating Group II L.P. 6.950% Fixed-Rate Junior Subordinated Notes due 2064,22.655,-0.095,-0.418,8265127933.0,6590,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/tpgxl,True,False
SYRE,Spyre Therapeutics Inc. Common Stock,93.615,0.01,0.011,8254386730.0,1165420,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2016.0,https://www.nasdaq.com/market-activity/stocks/syre,True,False
SNEX,StoneX Group Inc. Common Stock,68.35,-0.89,-1.285,8244153837.0,779954,United States,Finance,Investment Bankers/Brokers/Service,,https://www.nasdaq.com/market-activity/stocks/snex,True,False
WULF,TeraWulf Inc. Common Stock,16.49,0.52,3.256,8227993484.0,27132216,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/wulf,True,False
APPF,AppFolio Inc. Class A Common Stock,232.055,8.875,3.977,8218690079.0,396475,United States,Technology,Computer Software: Prepackaged Software,2015.0,https://www.nasdaq.com/market-activity/stocks/appf,True,False
MORN,Morningstar Inc. Common Stock,218.81,6.37,2.998,8208344471.0,365962,United States,Finance,Investment Managers,2005.0,https://www.nasdaq.com/market-activity/stocks/morn,True,False
ALKS,Alkermes plc Ordinary Shares,48.9,-0.26,-0.529,8203624001.0,2119394,Ireland,Health Care,Biotechnology: Pharmaceutical Preparations,1991.0,https://www.nasdaq.com/market-activity/stocks/alks,False,False
UGI,UGI Corporation Common Stock,38.23,-0.22,-0.572,8200142588.0,1505779,United States,Utilities,Natural Gas Distribution,,https://www.nasdaq.com/market-activity/stocks/ugi,True,False
GME,GameStop Corporation Common Stock,18.25,0.28,1.558,8188615440.0,7266812,United States,Consumer Discretionary,Electronics Distribution,2002.0,https://www.nasdaq.com/market-activity/stocks/gme,True,False
ZG,Zillow Group Inc. Class A Common Stock,36.35,0.37,1.028,8174204578.0,693242,United States,Consumer Discretionary,Business Services,2011.0,https://www.nasdaq.com/market-activity/stocks/zg,True,False
LAD,Lithia Motors Inc. Common Stock,371.04,0.89,0.24,8156615361.0,133172,United States,Consumer Discretionary,Retail-Auto Dealers and Gas Stations,,https://www.nasdaq.com/market-activity/stocks/lad,True,False
PRMB,Primo Brands Corporation Class A Common Stock,22.44,-0.54,-2.35,8131224770.0,2387213,United States,Consumer Staples,Beverages (Production/Distribution),2024.0,https://www.nasdaq.com/market-activity/stocks/prmb,True,False
PBF,PBF Energy Inc. Class A Common Stock,68.59,-1.14,-1.635,8130441718.0,1739242,United States,Energy,Integrated oil Companies,2012.0,https://www.nasdaq.com/market-activity/stocks/pbf,True,False
LEVI,Levi Strauss & Co Class A Common Stock,21.05,-0.38,-1.773,8101104330.0,1799927,United States,Consumer Discretionary,Apparel,2019.0,https://www.nasdaq.com/market-activity/stocks/levi,True,False
DBX,Dropbox Inc. Class A Common Stock,35.88,1.08,3.103,8098449146.0,4194075,United States,Technology,Computer Software: Prepackaged Software,2018.0,https://www.nasdaq.com/market-activity/stocks/dbx,True,False
ZWS,Zurn Elkay Water Solutions Corporation Common Stock,48.55,-0.67,-1.361,8052701909.0,668448,United States,Industrials,Industrial Machinery/Components,2012.0,https://www.nasdaq.com/market-activity/stocks/zws,True,False
CAE,CAE Inc. Common Shares,24.9,-0.37,-1.464,8005565634.0,738573,Canada,Miscellaneous,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/cae,False,False
APLD,Applied Digital Corporation Common Stock,27.44,0.57,2.121,7997912433.0,16045594,United States,Technology,EDP Services,2022.0,https://www.nasdaq.com/market-activity/stocks/apld,True,False
CHRD,Chord Energy Corporation Common Stock,145.99,5.85,4.174,7985342333.0,744418,United States,Energy,Oil & Gas Production,,https://www.nasdaq.com/market-activity/stocks/chrd,True,False
Z,Zillow Group Inc. Class C Capital Stock,35.43,0.48,1.373,7967319620.0,4337470,United States,Consumer Discretionary,Business Services,,https://www.nasdaq.com/market-activity/stocks/z,True,False
IDA,IDACORP Inc. Common Stock,137.74,-0.39,-0.282,7967163003.0,429129,United States,Utilities,Electric Utilities: Central,,https://www.nasdaq.com/market-activity/stocks/ida,True,False
SSRM,SSR Mining Inc. Common Stock,39.01,0.92,2.415,7954502261.0,1683020,Canada,Industrials,Precious Metals,,https://www.nasdaq.com/market-activity/stocks/ssrm,False,False
THG,Hanover Insurance Group Inc,227.66,-0.75,-0.328,7927171513.0,236272,United States,Finance,Property-Casualty Insurers,,https://www.nasdaq.com/market-activity/stocks/thg,True,False
OKLO,Oklo Inc. Class A common stock,42.53,0.93,2.236,7911330655.0,9590030,United States,Utilities,Electric Utilities: Central,2021.0,https://www.nasdaq.com/market-activity/stocks/oklo,True,False
NFG,National Fuel Gas Company Common Stock,82.87,-0.65,-0.778,7876387354.0,349435,United States,Utilities,Oil/Gas Transmission,,https://www.nasdaq.com/market-activity/stocks/nfg,True,False
VIST,Vista Energy S.A.B. de C.V. American Depositary Shares each representing one series A share with no par value,70.61,1.95,2.84,7860121755.0,821927,Mexico,Energy,Oil & Gas Production,2019.0,https://www.nasdaq.com/market-activity/stocks/vist,False,False
AXTA,Axalta Coating Systems Ltd. Common Shares,36.69,0.08,0.219,7852393690.0,1060609,United States,Consumer Discretionary,Paints/Coatings,2014.0,https://www.nasdaq.com/market-activity/stocks/axta,True,False
RIOT,Riot Platforms Inc. Common Stock,20.88,0.27,1.31,7835406563.0,15289086,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/riot,True,False
CAVA,CAVA Group Inc. Common Stock,66.95,-0.82,-1.21,7820174956.0,1756677,United States,Consumer Discretionary,Restaurants,2023.0,https://www.nasdaq.com/market-activity/stocks/cava,True,False
HQY,HealthEquity Inc. Common Stock,93.39,-11.03,-10.563,7807605442.0,3220235,United States,Consumer Discretionary,Business Services,2014.0,https://www.nasdaq.com/market-activity/stocks/hqy,True,False
ASR,Grupo Aeroportuario del Sureste S.A. de C.V. Common Stock,260.05,-2.47,-0.941,7801500000.0,34406,Mexico,Consumer Discretionary,Aerospace,,https://www.nasdaq.com/market-activity/stocks/asr,False,False
S,SentinelOne Inc. Class A Common Stock,22.71,2.2,10.726,7785072549.0,18702752,United States,Technology,Computer Software: Prepackaged Software,2021.0,https://www.nasdaq.com/market-activity/stocks/s,True,False
NAVN,Navan Inc. Class A Common Stock,30.58,1.25,4.262,7777449992.0,3947404,United States,Technology,Computer Software: Prepackaged Software,2025.0,https://www.nasdaq.com/market-activity/stocks/navn,True,False
SOBO,South Bow Corporation Common Shares,37.28,-0.57,-1.506,7776034895.0,299174,Canada,Energy,Natural Gas Distribution,2024.0,https://www.nasdaq.com/market-activity/stocks/sobo,False,False
CBC,Central Bancompany Inc. Class A Common Stock,32.46,0.1,0.309,7774336617.0,695236,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/cbc,True,False
TAP,Molson Coors Beverage Company Class B Common Stock,41.66,-0.43,-1.022,7767670849.0,2386731,Canada,Consumer Staples,Beverages (Production/Distribution),,https://www.nasdaq.com/market-activity/stocks/tap,False,True
AGCO,AGCO Corporation Common Stock,110.9,-0.66,-0.592,7766518746.0,1058572,United States,Industrials,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/agco,True,False
RYTM,Rhythm Pharmaceuticals Inc. Common Stock,112.53,0.66,0.59,7747924787.0,311103,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2017.0,https://www.nasdaq.com/market-activity/stocks/rytm,True,False
PRH,Prudential Financial Inc. 5.950% Junior Subordinated Notes due 2062,22.0,0.5,2.326,7744000000.0,93059,United States,Finance,Life Insurance,2022.0,https://www.nasdaq.com/market-activity/stocks/prh,True,False
AVAV,AeroVironment Inc. Common Stock,152.28,5.4,3.676,7739267812.0,1336607,United States,Industrials,Aerospace,2007.0,https://www.nasdaq.com/market-activity/stocks/avav,True,False
VLY,Valley National Bancorp Common Stock,13.95,-0.14,-0.994,7708842903.0,6465036,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/vly,True,False
BTG,B2Gold Corp Common shares (Canada),5.83,0.09,1.568,7701842542.0,33899142,Canada,Basic Materials,Precious Metals,,https://www.nasdaq.com/market-activity/stocks/btg,False,False
CAG,ConAgra Brands Inc. Common Stock,16.02,-0.17,-1.05,7690683288.0,8307180,United States,Consumer Staples,Packaged Foods,,https://www.nasdaq.com/market-activity/stocks/cag,True,False
NCLH,Norwegian Cruise Line Holdings Ltd. Ordinary Shares,16.65,-0.44,-2.575,7645477636.0,13379154,United States,Consumer Discretionary,Marine Transportation,,https://www.nasdaq.com/market-activity/stocks/nclh,True,True
ETSY,Etsy Inc. Common Stock,82.94,1.2,1.468,7612378179.0,4000329,United States,Consumer Discretionary,Business Services,2025.0,https://www.nasdaq.com/market-activity/stocks/etsy,True,False
FAF,First American Corporation (New) Common Stock,74.55,0.92,1.249,7611555000.0,836051,United States,Finance,Specialty Insurers,,https://www.nasdaq.com/market-activity/stocks/faf,True,False
CMC,Commercial Metals Company Common Stock,68.76,0.35,0.512,7606529275.0,907472,United States,Industrials,Steel/Iron Ore,,https://www.nasdaq.com/market-activity/stocks/cmc,True,False
ZETA,Zeta Global Holdings Corp. Class A Common Stock,30.22,1.99,7.049,7585631143.0,10008592,United States,Technology,Computer Software: Prepackaged Software,2021.0,https://www.nasdaq.com/market-activity/stocks/zeta,True,False
GTLB,GitLab Inc. Class A Common Stock,44.81,3.5,8.473,7568409000.0,5545161,United States,Technology,Computer Software: Prepackaged Software,2021.0,https://www.nasdaq.com/market-activity/stocks/gtlb,True,False
SFM,Sprouts Farmers Market Inc. Common Stock,81.04,-5.79,-6.668,7556787530.0,1476833,United States,Consumer Staples,Food Chains,2013.0,https://www.nasdaq.com/market-activity/stocks/sfm,True,False
MOS,Mosaic Company (The) Common Stock,23.76,-0.4,-1.656,7553200549.0,5662023,United States,Industrials,Agricultural Chemicals,,https://www.nasdaq.com/market-activity/stocks/mos,True,True
PL,Planet Labs PBC Class A Common Stock,21.16,0.0,0.0,7541477450.0,4229065,United States,Technology,Radio And Television Broadcasting And Communications Equipment,2021.0,https://www.nasdaq.com/market-activity/stocks/pl,True,False
SSL,Sasol Ltd. American Depositary Shares,11.61,0.25,2.201,7539244957.0,1426809,South Africa,Energy,Oil & Gas Production,,https://www.nasdaq.com/market-activity/stocks/ssl,False,False
LW,Lamb Weston Holdings Inc. Common Stock,54.8,-0.46,-0.832,7533959403.0,1420547,United States,Consumer Staples,Packaged Foods,2016.0,https://www.nasdaq.com/market-activity/stocks/lw,True,False
AVT,Avnet Inc. Common Stock,91.515,1.225,1.357,7510908673.0,1119824,United States,Technology,Electronic Components,,https://www.nasdaq.com/market-activity/stocks/avt,True,False
XE,X-Energy Inc. Class A Common Stock,18.47,0.21,1.15,7505582015.0,3827388,United States,Industrials,Metal Fabrications,2026.0,https://www.nasdaq.com/market-activity/stocks/xe,True,False
NXE,Nexgen Energy Ltd. Common Shares,11.19,0.12,1.084,7502963270.0,3624609,Canada,Basic Materials,Other Metals and Minerals,2017.0,https://www.nasdaq.com/market-activity/stocks/nxe,False,False
HNGE,Hinge Health Inc. Class A Common Stock,92.85,2.35,2.597,7492476618.0,1635945,United States,Technology,EDP Services,2025.0,https://www.nasdaq.com/market-activity/stocks/hnge,True,False
GAP,Gap Inc. (The) Common Stock,20.79,-0.36,-1.702,7483962017.0,22669347,United States,Consumer Discretionary,Clothing/Shoe/Accessory Stores,,https://www.nasdaq.com/market-activity/stocks/gap,True,False
SSD,Simpson Manufacturing Company Inc. Common Stock,182.48,-2.45,-1.325,7478884771.0,153813,United States,Consumer Discretionary,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/ssd,True,False
AUGO,Aura Minerals Inc. Common Shares,89.12,-0.18,-0.202,7467295554.0,583724,United States,Basic Materials,Metal Mining,,https://www.nasdaq.com/market-activity/stocks/augo,True,False
NE,Noble Corporation plc A Ordinary Shares,46.74,1.56,3.453,7461677269.0,792395,United States,Energy,Oil & Gas Production,2022.0,https://www.nasdaq.com/market-activity/stocks/ne,True,False
CAI,Caris Life Sciences Inc. Common Stock,26.38,-0.44,-1.641,7454861007.0,10904144,United States,Health Care,Medical Specialities,2025.0,https://www.nasdaq.com/market-activity/stocks/cai,True,False
VCTR,Victory Capital Holdings Inc. Class A Common Stock,121.13,0.49,0.406,7450654456.0,810061,United States,Finance,Investment Managers,2018.0,https://www.nasdaq.com/market-activity/stocks/vctr,True,False
AWI,Armstrong World Industries Inc Common Stock,175.55,-2.23,-1.254,7419239104.0,255161,United States,Industrials,Plastic Products,,https://www.nasdaq.com/market-activity/stocks/awi,True,False
PPC,Pilgrim's Pride Corporation Common Stock,31.11,-0.18,-0.575,7407556182.0,1312827,United States,Consumer Staples,Meat/Poultry/Fish,,https://www.nasdaq.com/market-activity/stocks/ppc,True,False
BIPH,Brookfield Infrastructure Corporation 5.000% Subordinated Notes due 2081,16.05,0.05,0.313,7404570751.0,7540,Canada,Consumer Discretionary,Marine Transportation,2021.0,https://www.nasdaq.com/market-activity/stocks/biph,False,False
NOV,NOV Inc. Common Stock,20.76,0.53,2.62,7400485875.0,3789559,United States,Consumer Discretionary,Oil and Gas Field Machinery,,https://www.nasdaq.com/market-activity/stocks/nov,True,False
MSA,MSA Safety Incorporated Common Stock,191.67,1.15,0.604,7394300653.0,172380,United States,Health Care,Industrial Specialties,2000.0,https://www.nasdaq.com/market-activity/stocks/msa,True,False
HIMS,Hims & Hers Health Inc. Class A Common Stock,31.66,1.83,6.135,7386702656.0,9590284,United States,Health Care,Medical/Nursing Services,2019.0,https://www.nasdaq.com/market-activity/stocks/hims,True,False
KEX,Kirby Corporation Common Stock,139.86,0.84,0.604,7384608000.0,302571,United States,Consumer Discretionary,Marine Transportation,,https://www.nasdaq.com/market-activity/stocks/kex,True,False
TEX,Terex Corporation Common Stock,64.54,-0.82,-1.255,7376922000.0,773606,United States,Industrials,Construction/Ag Equipment/Trucks,,https://www.nasdaq.com/market-activity/stocks/tex,True,False
VFS,VinFast Auto Ltd. Ordinary Shares,3.15,0.07,2.273,7369538432.0,753045,Singapore,Industrials,Auto Manufacturing,,https://www.nasdaq.com/market-activity/stocks/vfs,False,False
OMF,OneMain Holdings Inc. Common Stock,63.89,0.76,1.204,7349999454.0,815175,United States,Finance,Finance: Consumer Services,2013.0,https://www.nasdaq.com/market-activity/stocks/omf,True,False
FSS,Federal Signal Corporation Common Stock,120.38,-1.15,-0.946,7348189132.0,246294,United States,Industrials,Auto Manufacturing,,https://www.nasdaq.com/market-activity/stocks/fss,True,False
PJT,PJT Partners Inc. Class A Common Stock,178.66,3.89,2.226,7327134064.0,361824,United States,Finance,Investment Managers,2015.0,https://www.nasdaq.com/market-activity/stocks/pjt,True,False
MBLY,Mobileye Global Inc. Class A Common Stock,8.61,0.07,0.82,7320115219.0,3028821,Israel,Technology,Computer Software: Prepackaged Software,2022.0,https://www.nasdaq.com/market-activity/stocks/mbly,False,False
ICL,ICL Group Ltd. Ordinary Shares,5.67,-0.01,-0.176,7318114373.0,593933,Israel,Industrials,Agricultural Chemicals,2014.0,https://www.nasdaq.com/market-activity/stocks/icl,False,False
GJS,Goldman Sachs Group Securities STRATS Trust for Goldman Sachs Group Securities Series 2006-2,23.45,-0.02,-0.085,7317315324.0,584,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/gjs,True,False
PRS,Prudential Financial Inc. 5.625% Junior Subordinated Notes due 2058,20.78,0.31,1.514,7314560000.0,34776,United States,Finance,Life Insurance,2018.0,https://www.nasdaq.com/market-activity/stocks/prs,True,False
MAAS,Maase Inc. Class A Ordinary Shares,16.54,1.75,11.832,7313584060.0,126471,China,Finance,Investment Managers,2019.0,https://www.nasdaq.com/market-activity/stocks/maas,False,False
TRNO,Terreno Realty Corporation Common Stock,67.11,-0.46,-0.681,7312997504.0,421433,United States,Finance,Real Estate,2010.0,https://www.nasdaq.com/market-activity/stocks/trno,True,False
SLAB,Silicon Laboratories Inc. Common Stock,218.95,0.12,0.055,7305652321.0,206459,United States,Technology,Semiconductors,2000.0,https://www.nasdaq.com/market-activity/stocks/slab,True,False
ESE,ESCO Technologies Inc. Common Stock,281.54,-1.69,-0.597,7294016413.0,136527,United States,Telecommunications,Telecommunications Equipment,,https://www.nasdaq.com/market-activity/stocks/ese,True,False
OR,OR Royalties Inc. Common Shares,38.64,0.21,0.546,7244840185.0,733260,Canada,Basic Materials,Precious Metals,2016.0,https://www.nasdaq.com/market-activity/stocks/or,False,False
FLR,Fluor Corporation Common Stock,54.1,2.07,3.978,7235391725.0,2001437,United States,Industrials,Military/Government/Technical,,https://www.nasdaq.com/market-activity/stocks/flr,True,False
TFPM,Triple Flag Precious Metals Corp. Common Shares,35.02,0.04,0.114,7235268998.0,296180,Canada,Industrials,Precious Metals,2022.0,https://www.nasdaq.com/market-activity/stocks/tfpm,False,False
BLDR,Builders FirstSource Inc. Common Stock,67.21,-1.46,-2.126,7231557875.0,1717403,United States,Consumer Discretionary,RETAIL: Building Materials,2005.0,https://www.nasdaq.com/market-activity/stocks/bldr,True,True
VNO,Vornado Realty Trust Common Stock,38.72,-0.23,-0.591,7229818960.0,828933,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/vno,True,False
AXS,Axis Capital Holdings Limited Common Stock,99.03,-0.98,-0.98,7225854373.0,371545,Bermuda,Finance,Property-Casualty Insurers,2003.0,https://www.nasdaq.com/market-activity/stocks/axs,False,False
SRRK,Scholar Rock Holding Corporation Common Stock,59.26,-0.78,-1.299,7216995811.0,620786,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2018.0,https://www.nasdaq.com/market-activity/stocks/srrk,True,False
HXL,Hexcel Corporation Common Stock,94.71,0.08,0.085,7162297139.0,518035,United States,Industrials,Major Chemicals,,https://www.nasdaq.com/market-activity/stocks/hxl,True,False
STAG,Stag Industrial Inc. Common Stock,37.07,-0.11,-0.296,7147404756.0,1473713,United States,Real Estate,Real Estate Investment Trusts,2011.0,https://www.nasdaq.com/market-activity/stocks/stag,True,False
ACA,Arcosa Inc. Common Stock,145.49,0.23,0.158,7144549641.0,397612,United States,Industrials,Metal Fabrications,2018.0,https://www.nasdaq.com/market-activity/stocks/aca,True,False
UGP,Ultrapar Participacoes S.A. (New) American Depositary Shares (Each representing one Common Share),6.42,-0.03,-0.465,7144241433.0,1910693,Brazil,Utilities,Oil/Gas Transmission,,https://www.nasdaq.com/market-activity/stocks/ugp,False,False
VSXY,Victorias Secret & Co. Common Stock,89.71,-1.08,-1.19,7131202201.0,986400,United States,Consumer Discretionary,Clothing/Shoe/Accessory Stores,2021.0,https://www.nasdaq.com/market-activity/stocks/vsxy,True,False
JOBY,Joby Aviation Inc. Common Stock,7.15,0.01,0.14,7072238295.0,15680551,United States,Industrials,Aerospace,2020.0,https://www.nasdaq.com/market-activity/stocks/joby,True,False
OGC,OceanaGold Corporation Common Shares,31.45,0.77,2.51,7051656823.0,376185,,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/ogc,False,False
SGHC,Super Group (SGHC) Limited Ordinary Shares,13.83,-0.09,-0.647,7026701978.0,1385715,,Consumer Discretionary,Services-Misc. Amusement & Recreation,2022.0,https://www.nasdaq.com/market-activity/stocks/sghc,False,False
MTDR,Matador Resources Company Common Stock,56.74,1.49,2.697,7021814216.0,1588773,United States,Energy,Oil & Gas Production,2012.0,https://www.nasdaq.com/market-activity/stocks/mtdr,True,False
POWL,Powell Industries Inc. Common Stock,192.55,0.8,0.417,7015090198.0,382063,United States,Energy,Electrical Products,,https://www.nasdaq.com/market-activity/stocks/powl,True,False
ALGM,Allegro MicroSystems Inc. Common Stock,37.59,0.7,1.898,7006852909.0,1681596,United States,Technology,Semiconductors,2020.0,https://www.nasdaq.com/market-activity/stocks/algm,True,False
RAL,Ralliant Corporation Common Stock,63.32,-0.6,-0.939,7005725307.0,1217603,United States,Industrials,Industrial Machinery/Components,2025.0,https://www.nasdaq.com/market-activity/stocks/ral,True,False
PACS,PACS Group Inc. Common Stock,44.24,-0.15,-0.338,7004767475.0,508828,United States,Health Care,Hospital/Nursing Management,2024.0,https://www.nasdaq.com/market-activity/stocks/pacs,True,False
CGON,CG Oncology Inc. Common stock,79.01,0.59,0.752,7003476029.0,328925,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2024.0,https://www.nasdaq.com/market-activity/stocks/cgon,True,False
BILI,Bilibili Inc. American Depositary Shares,16.765,0.615,3.808,6984695442.0,6728455,China,Technology,EDP Services,2018.0,https://www.nasdaq.com/market-activity/stocks/bili,False,False
CIFR,Cipher Digital Inc. Common Stock,16.77,0.75,4.682,6960065208.0,35578239,United States,Finance,Finance: Consumer Services,2020.0,https://www.nasdaq.com/market-activity/stocks/cifr,True,False
CPB,The Campbell's Company Common Stock,23.28,0.05,0.215,6942241337.0,3465231,United States,Consumer Staples,Packaged Foods,,https://www.nasdaq.com/market-activity/stocks/cpb,True,False
DSGX,Descartes Systems Group Inc. (The) Common Stock,80.66,3.17,4.091,6911822106.0,727644,Canada,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/dsgx,False,False
GGAL,Grupo Financiero Galicia S.A. American Depositary Shares,42.91,-1.0,-2.277,6892434755.0,690323,Argentina,Finance,Commercial Banks,,https://www.nasdaq.com/market-activity/stocks/ggal,False,False
ENS,EnerSys Common Stock,190.98,-1.97,-1.021,6887736480.0,362667,United States,Miscellaneous,Industrial Machinery/Components,2004.0,https://www.nasdaq.com/market-activity/stocks/ens,True,False
LB,LandBridge Company LLC Class A Shares Representing Limited Liability Company Interests,89.22,0.63,0.711,6877560459.0,168959,,Energy,Oil & Gas Production,2024.0,https://www.nasdaq.com/market-activity/stocks/lb,False,False
LOAR,Loar Holdings Inc. Common Stock,73.09,-0.38,-0.517,6847690345.0,564034,United States,Industrials,Military/Government/Technical,2024.0,https://www.nasdaq.com/market-activity/stocks/loar,True,False
DPC,DPC Holdings PLC Ordinary Shares,45.66,0.96,2.148,6821285111.0,689790,,Telecommunications,Metal Fabrications,2026.0,https://www.nasdaq.com/market-activity/stocks/dpc,False,False
ERAS,Erasca Inc. Common Stock,19.49,0.34,1.775,6816862062.0,4122500,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2021.0,https://www.nasdaq.com/market-activity/stocks/eras,True,False
MSM,MSC Industrial Direct Company Inc. Common Stock,122.01,-0.49,-0.4,6813806819.0,563704,United States,Industrials,Industrial Machinery/Components,1995.0,https://www.nasdaq.com/market-activity/stocks/msm,True,False
CHE,Chemed Corp,520.27,-28.29,-5.157,6799908609.0,363869,United States,Health Care,Medical/Nursing Services,,https://www.nasdaq.com/market-activity/stocks/che,True,False
MAC,Macerich Company (The) Common Stock,23.92,-0.26,-1.075,6782740250.0,1712345,United States,Real Estate,Real Estate Investment Trusts,1994.0,https://www.nasdaq.com/market-activity/stocks/mac,True,False
DOX,Amdocs Limited Ordinary Shares,62.7,0.45,0.723,6768436095.0,1098320,Guernsey,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/dox,False,False
WEX,WEX Inc. common stock,198.43,-0.15,-0.076,6762814071.0,454318,United States,Consumer Discretionary,Business Services,,https://www.nasdaq.com/market-activity/stocks/wex,True,False
POOL,Pool Corporation Common Stock,186.06,-2.32,-1.232,6761559387.0,482154,United States,Consumer Discretionary,Industrial Specialties,1995.0,https://www.nasdaq.com/market-activity/stocks/pool,True,False
BEPJ,Brookfield BRP Holdings (Canada) Inc. 7.250% Perpetual Subordinated Notes,23.53,-0.015,-0.064,6756976920.0,5047,Canada,Utilities,Electric Utilities: Central,2024.0,https://www.nasdaq.com/market-activity/stocks/bepj,False,False
INGM,Ingram Micro Holding Corporation Common Stock,29.29,0.13,0.446,6756087168.0,1183474,United States,Technology,Retail: Computer Software & Peripheral Equipment,2024.0,https://www.nasdaq.com/market-activity/stocks/ingm,True,False
CLF,Cleveland-Cliffs Inc. Common Stock,11.83,0.29,2.513,6749488756.0,12046082,United States,Basic Materials,Metal Mining,,https://www.nasdaq.com/market-activity/stocks/clf,True,False
URBN,Urban Outfitters Inc. Common Stock,78.79,-4.16,-5.015,6747188190.0,2871941,United States,Consumer Discretionary,Clothing/Shoe/Accessory Stores,1993.0,https://www.nasdaq.com/market-activity/stocks/urbn,True,False
ACT,Enact Holdings Inc. Common Stock,49.04,-0.17,-0.345,6742199226.0,203762,United States,Finance,Specialty Insurers,2021.0,https://www.nasdaq.com/market-activity/stocks/act,True,False
CAMT,Camtek Ltd. Ordinary Shares,144.81,1.56,1.089,6740703780.0,254208,Israel,Technology,Electronic Components,2000.0,https://www.nasdaq.com/market-activity/stocks/camt,False,False
UEC,Uranium Energy Corp. Common Stock,13.62,0.49,3.732,6740161625.0,8711449,Canada,Basic Materials,Other Metals and Minerals,,https://www.nasdaq.com/market-activity/stocks/uec,False,False
GDS,GDS Holdings Limited ADS,33.51,0.95,2.918,6714653812.0,1523743,China,Technology,Computer Software: Programming Data Processing,2016.0,https://www.nasdaq.com/market-activity/stocks/gds,False,False
DUOL,Duolingo Inc. Class A Common Stock,142.86,1.98,1.405,6683886389.0,939998,United States,Technology,Computer Software: Prepackaged Software,2021.0,https://www.nasdaq.com/market-activity/stocks/duol,True,False
GTES,Gates Industrial Corporation Ltd. Common Shares,26.38,-0.29,-1.087,6678127865.0,1371670,United Kingdom,Industrials,Industrial Machinery/Components,2018.0,https://www.nasdaq.com/market-activity/stocks/gtes,False,False
IESC,IES Holdings Inc. Common Stock,333.67,2.19,0.661,6648159867.0,192877,United States,Industrials,Engineering & Construction,,https://www.nasdaq.com/market-activity/stocks/iesc,True,False
MATX,Matson Inc. Common Stock,222.07,0.42,0.189,6640660918.0,238551,United States,Consumer Discretionary,Marine Transportation,,https://www.nasdaq.com/market-activity/stocks/matx,True,False
GLBE,Global-E Online Ltd. Ordinary Shares,39.49,0.36,0.92,6617271693.0,604571,Israel,Technology,Computer Software: Prepackaged Software,2021.0,https://www.nasdaq.com/market-activity/stocks/glbe,False,False
QBTS,D-Wave Quantum Inc. Common Stock,17.9,0.39,2.227,6609822682.0,19048952,United States,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/qbts,True,False
WFRD,Weatherford International plc Ordinary Shares,91.97,3.97,4.511,6592910193.0,1119947,United States,Consumer Discretionary,Oil and Gas Field Machinery,,https://www.nasdaq.com/market-activity/stocks/wfrd,True,False
ROAD,Construction Partners Inc. Class A Common Stock,114.75,0.2,0.175,6583730186.0,397971,United States,Industrials,Military/Government/Technical,2018.0,https://www.nasdaq.com/market-activity/stocks/road,True,False
AN,AutoNation Inc. Common Stock,198.75,2.18,1.109,6570835193.0,346363,United States,Consumer Discretionary,Retail-Auto Dealers and Gas Stations,,https://www.nasdaq.com/market-activity/stocks/an,True,False
LYFT,Lyft Inc. Class A Common Stock,17.35,-0.04,-0.23,6567673320.0,6764084,United States,Consumer Discretionary,Business Services,2019.0,https://www.nasdaq.com/market-activity/stocks/lyft,True,False
EPRT,Essential Properties Realty Trust Inc. Common Stock,30.36,-0.35,-1.14,6566048401.0,1101832,United States,Real Estate,Real Estate Investment Trusts,2018.0,https://www.nasdaq.com/market-activity/stocks/eprt,True,False
LNTH,Lantheus Holdings Inc. Common Stock,100.47,-0.35,-0.347,6557914913.0,1623049,United States,Health Care,Biotechnology: In Vitro & In Vivo Diagnostic Substances,2015.0,https://www.nasdaq.com/market-activity/stocks/lnth,True,False
HR,Healthcare Realty Trust Incorporated Common Stock,19.13,-0.13,-0.675,6556229009.0,2008528,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/hr,True,False
PLXS,Plexus Corp. Common Stock,245.43,0.91,0.372,6541224658.0,253098,United States,Technology,Electrical Products,,https://www.nasdaq.com/market-activity/stocks/plxs,True,False
NPO,Enpro Inc. Common Stock,308.63,-0.1,-0.032,6532981387.0,119457,United States,Industrials,Metal Fabrications,,https://www.nasdaq.com/market-activity/stocks/npo,True,False
INGR,Ingredion Incorporated Common Stock,103.5,-1.24,-1.184,6527121827.0,488202,United States,Consumer Staples,Packaged Foods,,https://www.nasdaq.com/market-activity/stocks/ingr,True,False
FNB,F.N.B. Corporation Common Stock,18.49,0.03,0.163,6526987972.0,3073453,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/fnb,True,False
QLYS,Qualys Inc. Common Stock,188.59,11.92,6.747,6524271239.0,935783,United States,Technology,Computer Software: Prepackaged Software,2012.0,https://www.nasdaq.com/market-activity/stocks/qlys,True,False
TAL,TAL Education Group American Depositary Shares,11.72,0.03,0.257,6501098697.0,3005007,China,Real Estate,Other Consumer Services,,https://www.nasdaq.com/market-activity/stocks/tal,False,False
ACGLO,Arch Capital Group Ltd. Depositary Shares Each Representing 1/1000th Interest in a Share of 5.45% Non-Cumulative Preferred Shares Series F,19.0282,-0.0318,-0.167,6492976055.0,19561,Bermuda,Finance,Property-Casualty Insurers,,https://www.nasdaq.com/market-activity/stocks/acglo,False,False
SWX,Southwest Gas Holdings Inc. Common Stock (DE),89.42,-1.19,-1.313,6478108175.0,306620,United States,Utilities,Oil & Gas Production,,https://www.nasdaq.com/market-activity/stocks/swx,True,False
MIRM,Mirum Pharmaceuticals Inc. Common Stock,99.75,1.24,1.259,6476987249.0,402145,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2019.0,https://www.nasdaq.com/market-activity/stocks/mirm,True,False
ANF,Abercrombie & Fitch Company Common Stock,145.75,-2.0,-1.354,6475921733.0,4541116,United States,Consumer Discretionary,Clothing/Shoe/Accessory Stores,,https://www.nasdaq.com/market-activity/stocks/anf,True,False
HRB,H&R Block Inc. Common Stock,52.51,-0.16,-0.304,6472693564.0,917023,United States,Consumer Discretionary,Other Consumer Services,,https://www.nasdaq.com/market-activity/stocks/hrb,True,False
VIPS,Vipshop Holdings Limited American Depositary Shares each representing two ordinary shares,13.47,-0.61,-4.332,6469244174.0,3493724,China,Consumer Discretionary,Catalog/Specialty Distribution,2012.0,https://www.nasdaq.com/market-activity/stocks/vips,False,False
UBSI,United Bankshares Inc. Common Stock,47.49,0.04,0.084,6468734997.0,698586,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/ubsi,True,False
ORA,Ormat Technologies Inc. Common Stock,104.93,1.47,1.421,6452874019.0,444807,United States,Utilities,Electric Utilities: Central,2004.0,https://www.nasdaq.com/market-activity/stocks/ora,True,False
AGX,Argan Inc. Common Stock,459.96,4.81,1.057,6448292850.0,219328,United States,Consumer Discretionary,Engineering & Construction,,https://www.nasdaq.com/market-activity/stocks/agx,True,False
AAON,AAON Inc. Common Stock,78.15,-1.63,-2.043,6443751888.0,1082921,United States,Industrials,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/aaon,True,False
COGT,Cogent Biosciences Inc. Common Stock,37.09,0.37,1.008,6436041582.0,1636587,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2018.0,https://www.nasdaq.com/market-activity/stocks/cogt,True,False
LKQ,LKQ Corporation Common Stock,25.36,-0.39,-1.515,6416132901.0,3105258,United States,Consumer Discretionary,Motor Vehicles,2003.0,https://www.nasdaq.com/market-activity/stocks/lkq,True,False
RIG,Transocean Ltd (Switzerland) Common Stock,5.74,0.14,2.5,6410891688.0,44262677,Switzerland,Energy,Oil & Gas Production,,https://www.nasdaq.com/market-activity/stocks/rig,False,False
IBP,Installed Building Products Inc. Common Stock,240.86,-5.14,-2.089,6401860572.0,189926,United States,Consumer Discretionary,Homebuilding,2014.0,https://www.nasdaq.com/market-activity/stocks/ibp,True,False
ORKA,Oruka Therapeutics Inc. Common Stock,96.54,-2.9,-2.916,6391884341.0,614676,United States,Health Care,Biotechnology: In Vitro & In Vivo Diagnostic Substances,,https://www.nasdaq.com/market-activity/stocks/orka,True,False
ANDG,Andersen Group Inc. Class A Common Stock,56.56,3.43,6.456,6390626902.0,594014,,Consumer Discretionary,Business Services,2025.0,https://www.nasdaq.com/market-activity/stocks/andg,False,False
CMSC,CMS Energy Corporation 5.875% Junior Subordinated Notes due 2078,21.31,0.035,0.165,6378838674.0,14151,United States,Utilities,Power Generation,2018.0,https://www.nasdaq.com/market-activity/stocks/cmsc,True,False
MTG,MGIC Investment Corporation Common Stock,31.08,-0.21,-0.671,6375280027.0,1950680,United States,Finance,Property-Casualty Insurers,1991.0,https://www.nasdaq.com/market-activity/stocks/mtg,True,False
TVTX,Travere Therapeutics Inc. Common Stock,67.52,0.4,0.596,6364508257.0,911702,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/tvtx,True,False
CMSD,CMS Energy Corporation 5.875% Junior Subordinated Notes due 2079,21.18,0.02,0.095,6339925064.0,34262,United States,Utilities,Power Generation,2019.0,https://www.nasdaq.com/market-activity/stocks/cmsd,True,False
AVAL,Grupo Aval Acciones y Valores S.A. ADR (Each representing 20 preferred shares),5.34,-0.11,-2.018,6339508028.0,90105,,Finance,Commercial Banks,2014.0,https://www.nasdaq.com/market-activity/stocks/aval,False,False
LUMN,Lumen Technologies Inc. Common Stock,6.14,0.05,0.821,6333074781.0,10056289,United States,Telecommunications,Telecommunications Equipment,,https://www.nasdaq.com/market-activity/stocks/lumn,True,False
BLTE,Belite Bio Inc American Depositary Shares,157.01,0.32,0.204,6323129329.0,106506,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2022.0,https://www.nasdaq.com/market-activity/stocks/blte,True,False
MGY,Magnolia Oil & Gas Corporation Class A Common Stock,26.65,0.22,0.832,6315212977.0,3345502,United States,Energy,Oil & Gas Production,2017.0,https://www.nasdaq.com/market-activity/stocks/mgy,True,False
OTEX,Open Text Corporation Common Shares,25.18,0.85,3.494,6310177925.0,1921071,Canada,Technology,EDP Services,1996.0,https://www.nasdaq.com/market-activity/stocks/otex,False,False
G,Genpact Limited Common Stock,37.53,0.65,1.762,6306331295.0,1410060,Bermuda,Consumer Discretionary,Professional Services,2007.0,https://www.nasdaq.com/market-activity/stocks/g,False,False
TTD,The Trade Desk Inc. Class A Common Stock,13.42,0.39,2.993,6305792203.0,20595236,United States,Technology,Computer Software: Programming Data Processing,2016.0,https://www.nasdaq.com/market-activity/stocks/ttd,True,True
GATX,GATX Corporation Common Stock,178.44,-0.05,-0.028,6298932000.0,141266,United States,Consumer Discretionary,Transportation Services,,https://www.nasdaq.com/market-activity/stocks/gatx,True,False
KRMN,Karman Holdings Inc. Common Stock,47.42,-0.96,-1.984,6284748433.0,2136122,United States,Industrials,Military/Government/Technical,2025.0,https://www.nasdaq.com/market-activity/stocks/krmn,True,False
AMRX,Amneal Pharmaceuticals Inc. Class A Common Stock,18.01,0.02,0.111,6272811266.0,1101012,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/amrx,True,False
ELF,e.l.f. Beauty Inc. Common Stock,106.17,-0.8,-0.748,6264878935.0,1216800,United States,Consumer Discretionary,Package Goods/Cosmetics,2016.0,https://www.nasdaq.com/market-activity/stocks/elf,True,False
LQDA,Liquidia Corporation Common Stock,69.94,-1.42,-1.99,6260251837.0,548801,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2018.0,https://www.nasdaq.com/market-activity/stocks/lqda,True,False
NICE,NICE Ltd American Depositary Shares,105.09,3.99,3.947,6242722222.0,458698,Israel,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/nice,False,False
DNTH,Dianthus Therapeutics Inc. Common Stock,111.54,0.78,0.704,6238920522.0,601267,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2018.0,https://www.nasdaq.com/market-activity/stocks/dnth,True,False
CACC,Credit Acceptance Corporation Common Stock,600.48,6.84,1.152,6233330678.0,111096,United States,Finance,Finance: Consumer Services,1992.0,https://www.nasdaq.com/market-activity/stocks/cacc,True,False
KNSA,Kiniksa Pharmaceuticals International plc Class A Ordinary Shares,79.8,1.12,1.423,6226316237.0,413341,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2018.0,https://www.nasdaq.com/market-activity/stocks/knsa,True,False
ESNT,Essent Group Ltd. Common Shares,69.27,-0.32,-0.46,6225744670.0,504564,Bermuda,Finance,Property-Casualty Insurers,2013.0,https://www.nasdaq.com/market-activity/stocks/esnt,False,False
LGN,Legence Corp. Class A Common stock,57.58,-0.34,-0.587,6222986138.0,507594,United States,Consumer Discretionary,Engineering & Construction,2025.0,https://www.nasdaq.com/market-activity/stocks/lgn,True,False
VSEC,VSE Corporation Common Stock,221.0,-5.9,-2.6,6202358812.0,245035,United States,Consumer Discretionary,Military/Government/Technical,,https://www.nasdaq.com/market-activity/stocks/vsec,True,False
ST,Sensata Technologies Holding plc Ordinary Shares,42.49,-0.09,-0.211,6183818776.0,719867,Netherlands,Industrials,Industrial Machinery/Components,2010.0,https://www.nasdaq.com/market-activity/stocks/st,False,False
ECG,Everus Construction Group Inc. Common Stock,121.04,-0.14,-0.116,6180766709.0,289535,United States,Consumer Discretionary,Homebuilding,2024.0,https://www.nasdaq.com/market-activity/stocks/ecg,True,False
SNDR,Schneider National Inc. Common Stock,35.24,0.02,0.057,6177603681.0,413419,United States,Industrials,Trucking Freight/Courier Services,2017.0,https://www.nasdaq.com/market-activity/stocks/sndr,True,False
LSTR,Landstar System Inc. Common Stock,181.8,0.17,0.094,6169732965.0,236736,United States,Industrials,Trucking Freight/Courier Services,1993.0,https://www.nasdaq.com/market-activity/stocks/lstr,True,False
FSV,FirstService Corporation Common Shares,141.085,-2.415,-1.683,6161149500.0,191837,Canada,Finance,Real Estate,,https://www.nasdaq.com/market-activity/stocks/fsv,False,False
GBCI,Glacier Bancorp Inc. Common Stock,47.27,0.09,0.191,6155119018.0,743910,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/gbci,True,False
ENIC,Enel Chile S.A. American Depositary Shares (Each representing 50 shares of Common Stock),4.44,-0.03,-0.671,6141990279.0,307261,Chile,Utilities,Electric Utilities: Central,2016.0,https://www.nasdaq.com/market-activity/stocks/enic,False,False
RYN,Rayonier Inc. REIT Common Stock,20.63,-0.19,-0.913,6138813213.0,2648569,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/ryn,True,False
RRR,Red Rock Resorts Inc. Class A Common Stock,58.4,-1.27,-2.128,6132945438.0,762442,United States,Consumer Discretionary,Hotels/Resorts,2016.0,https://www.nasdaq.com/market-activity/stocks/rrr,True,False
JBTM,JBT Marel Corporation Common Stock,117.99,-1.94,-1.618,6120945638.0,343552,United States,Industrials,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/jbtm,True,False
BLCO,Bausch + Lomb Corporation Common Shares,17.13,-0.12,-0.696,6118240664.0,559322,,Health Care,Ophthalmic Goods,2022.0,https://www.nasdaq.com/market-activity/stocks/blco,False,False
NTSK,Netskope Inc. Class A Common Stock,15.12,1.2,8.621,6107325573.0,7620213,United States,Technology,Computer Software: Prepackaged Software,2025.0,https://www.nasdaq.com/market-activity/stocks/ntsk,True,False
LEA,Lear Corporation Common Stock,123.57,-0.85,-0.683,6095061087.0,548788,United States,Consumer Discretionary,Auto Parts:O.E.M.,,https://www.nasdaq.com/market-activity/stocks/lea,True,False
CMSA,CMS Energy Corporation 5.625% Junior Subordinated Notes due 2078,20.36,-0.01,-0.049,6094469986.0,14928,United States,Utilities,Power Generation,2018.0,https://www.nasdaq.com/market-activity/stocks/cmsa,True,False
STVN,Stevanato Group S.p.A. Ordinary Shares,22.3,-0.08,-0.357,6087982376.0,306273,Italy,Health Care,Medical/Dental Instruments,2021.0,https://www.nasdaq.com/market-activity/stocks/stvn,False,False
KGS,Kodiak Gas Services Inc. Common Stock,60.16,-0.31,-0.513,6082418505.0,1524166,United States,Utilities,Natural Gas Distribution,2023.0,https://www.nasdaq.com/market-activity/stocks/kgs,True,False
RSI,Rush Street Interactive Inc. Class A Common Stock,26.2,-0.18,-0.682,6072461980.0,1022086,United States,Consumer Discretionary,Services-Misc. Amusement & Recreation,2020.0,https://www.nasdaq.com/market-activity/stocks/rsi,True,False
EXP,Eagle Materials Inc Common Stock,197.71,-2.37,-1.185,6064818506.0,359658,United States,Industrials,Building Materials,,https://www.nasdaq.com/market-activity/stocks/exp,True,False
STEP,StepStone Group Inc. Class A Common Stock,50.2,0.42,0.844,6057968734.0,806680,United States,Finance,Investment Managers,2020.0,https://www.nasdaq.com/market-activity/stocks/step,True,False
CZR,Caesars Entertainment Inc. Common Stock,29.64,-0.02,-0.067,6038271826.0,2569733,United States,Consumer Discretionary,Hotels/Resorts,,https://www.nasdaq.com/market-activity/stocks/czr,True,False
CHDN,Churchill Downs Incorporated Common Stock,86.51,-1.06,-1.21,6029768022.0,626423,United States,Consumer Discretionary,Services-Misc. Amusement & Recreation,,https://www.nasdaq.com/market-activity/stocks/chdn,True,False
HWC,Hancock Whitney Corporation Common Stock,75.0,-0.23,-0.306,6016729350.0,539006,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/hwc,True,False
RUSHB,Rush Enterprises Inc. Class B,77.2,0.52,0.678,6007725384.0,83491,United States,Consumer Discretionary,Retail-Auto Dealers and Gas Stations,,https://www.nasdaq.com/market-activity/stocks/rushb,True,False
IFS,Intercorp Financial Services Inc. Common Shares,54.36,-0.51,-0.929,6001219244.0,222533,,Finance,Commercial Banks,2019.0,https://www.nasdaq.com/market-activity/stocks/ifs,False,False
XENE,Xenon Pharmaceuticals Inc. Common Shares,61.93,-1.86,-2.916,5997327954.0,586995,Canada,Health Care,Biotechnology: Pharmaceutical Preparations,2014.0,https://www.nasdaq.com/market-activity/stocks/xene,False,False
PTCT,PTC Therapeutics Inc. Common Stock,71.81,-0.88,-1.211,5993320192.0,746354,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2013.0,https://www.nasdaq.com/market-activity/stocks/ptct,True,False
MBGL,Mobility Global Inc. Common Stock,20.27,-0.28,-1.363,5976028156.0,3945639,United States,Consumer Discretionary,Business Services,2026.0,https://www.nasdaq.com/market-activity/stocks/mbgl,True,False
YOU,Clear Secure Inc. Class A Common Stock,44.13,-0.12,-0.271,5970263059.0,1449224,United States,Technology,Computer Software: Prepackaged Software,2021.0,https://www.nasdaq.com/market-activity/stocks/you,True,False
RUSHA,Rush Enterprises Inc. Common Stock Cl A,76.62,-0.35,-0.455,5962589624.0,330997,United States,Consumer Discretionary,Retail-Auto Dealers and Gas Stations,,https://www.nasdaq.com/market-activity/stocks/rusha,True,False
ACI,Albertsons Companies Inc. Class A Common Stock,12.23,-0.17,-1.371,5935533103.0,4160288,United States,Consumer Staples,Food Chains,2020.0,https://www.nasdaq.com/market-activity/stocks/aci,True,False
HOMB,Home BancShares Inc. Common Stock,29.67,-0.15,-0.503,5935472522.0,1221734,United States,Finance,Major Banks,2006.0,https://www.nasdaq.com/market-activity/stocks/homb,True,False
KOF,Coca Cola Femsa S.A.B. de C.V.  American Depositary Shares each representing 10 Units (each Unit consists of 3 Series B Shares and 5 Series L Shares),113.01,-1.8,-1.568,5935376399.0,98119,Mexico,Consumer Staples,Beverages (Production/Distribution),1993.0,https://www.nasdaq.com/market-activity/stocks/kof,False,False
VAL,Valaris Limited Common Shares,85.44,1.84,2.201,5932595350.0,736414,United States,Energy,Oil & Gas Production,2021.0,https://www.nasdaq.com/market-activity/stocks/val,True,False
RDNT,RadNet Inc. Common Stock,75.36,-1.11,-1.452,5930625288.0,528503,United States,Health Care,Medical Specialities,,https://www.nasdaq.com/market-activity/stocks/rdnt,True,False
TXNM,TXNM Energy Inc. Common Stock,57.51,-0.03,-0.052,5926181844.0,342940,United States,Utilities,Electric Utilities: Central,,https://www.nasdaq.com/market-activity/stocks/txnm,True,False
M,Macy's Inc Common Stock,22.51,-0.31,-1.358,5920984345.0,6666793,United States,Consumer Discretionary,Department/Specialty Retail Stores,,https://www.nasdaq.com/market-activity/stocks/m,True,False
CWST,Casella Waste Systems Inc. Class A Common Stock,93.0,-0.74,-0.789,5918524278.0,290624,United States,Utilities,Environmental Services,1997.0,https://www.nasdaq.com/market-activity/stocks/cwst,True,False
ENVA,Enova International Inc. Common Stock,237.3,0.68,0.287,5908383438.0,164396,United States,Finance,Finance: Consumer Services,2014.0,https://www.nasdaq.com/market-activity/stocks/enva,True,False
PEGA,Pegasystems Inc. Common Stock,35.89,2.06,6.089,5900493476.0,2461768,United States,Technology,EDP Services,1996.0,https://www.nasdaq.com/market-activity/stocks/pega,True,False
STWD,STARWOOD PROPERTY TRUST INC. Starwood Property Trust Inc.,15.94,0.03,0.189,5900493063.0,3053869,United States,Real Estate,Real Estate Investment Trusts,2009.0,https://www.nasdaq.com/market-activity/stocks/stwd,True,False
RLI,RLI Corp. Common Stock (DE),64.22,-0.64,-0.987,5893660133.0,456395,United States,Finance,Property-Casualty Insurers,,https://www.nasdaq.com/market-activity/stocks/rli,True,False
HLNE,Hamilton Lane Incorporated Class A Common Stock,106.88,1.61,1.529,5890224989.0,585788,United States,Finance,Investment Managers,2017.0,https://www.nasdaq.com/market-activity/stocks/hlne,True,False
DFTX,Definium Therapeutics Inc. Common Shares,43.82,0.05,0.114,5887959749.0,1417130,United States,Health Care,Medicinal Chemicals and Botanical Products,,https://www.nasdaq.com/market-activity/stocks/dftx,True,False
POR,Portland General Electric Co Common Stock,49.84,-0.35,-0.697,5861569762.0,1635418,United States,Utilities,Electric Utilities: Central,,https://www.nasdaq.com/market-activity/stocks/por,True,False
DLB,Dolby Laboratories Common Stock,62.41,-2.54,-3.911,5845869496.0,1641502,United States,Miscellaneous,Multi-Sector Companies,2005.0,https://www.nasdaq.com/market-activity/stocks/dlb,True,False
TFX,Teleflex Incorporated Common Stock,137.71,-1.03,-0.742,5835102791.0,370597,United States,Health Care,Medical/Dental Instruments,,https://www.nasdaq.com/market-activity/stocks/tfx,True,False
CROX,Crocs Inc. Common Stock,121.69,-1.95,-1.577,5834436177.0,836014,United States,Consumer Discretionary,Shoe Manufacturing,2006.0,https://www.nasdaq.com/market-activity/stocks/crox,True,False
AUB,Atlantic Union Bankshares Corporation Common Stock,40.83,0.13,0.319,5831132204.0,534921,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/aub,True,False
BIRK,Birkenstock Holding plc Ordinary Shares,35.31,-0.87,-2.405,5830606263.0,2556740,,Consumer Discretionary,Shoe Manufacturing,2023.0,https://www.nasdaq.com/market-activity/stocks/birk,False,False
CGABL,The Carlyle Group Inc. 4.625% Subordinated Notes due 2061,16.0945,0.1045,0.654,5821459626.0,12292,United States,Finance,Investment Managers,,https://www.nasdaq.com/market-activity/stocks/cgabl,True,False
EPAM,EPAM Systems Inc. Common Stock,112.77,3.41,3.118,5817463847.0,976472,United States,Technology,EDP Services,2012.0,https://www.nasdaq.com/market-activity/stocks/epam,True,False
CVLT,Commvault Systems Inc. Common Stock,140.36,6.05,4.505,5817159003.0,496163,United States,Technology,Computer Software: Prepackaged Software,2006.0,https://www.nasdaq.com/market-activity/stocks/cvlt,True,False
ASB,Associated Banc-Corp Common Stock,30.8,-0.05,-0.162,5816569497.0,1069074,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/asb,True,False
BBUC,Brookfield Business Corporation Class A Subordinate Voting Shares,27.91,-0.28,-0.993,5802489000.0,258615,,Consumer Discretionary,Engineering & Construction,,https://www.nasdaq.com/market-activity/stocks/bbuc,False,False
EXLS,ExlService Holdings Inc. Common Stock,38.18,0.68,1.813,5788565212.0,1906518,United States,Consumer Discretionary,Business Services,2006.0,https://www.nasdaq.com/market-activity/stocks/exls,True,False
BYD,Boyd Gaming Corporation Common Stock,79.62,-1.01,-1.253,5784824063.0,915922,United States,Consumer Discretionary,Hotels/Resorts,1993.0,https://www.nasdaq.com/market-activity/stocks/byd,True,False
CMBT,CMB.TECH NV Ordinary Shares,18.28,0.63,3.569,5776071387.0,1656299,,Consumer Discretionary,Marine Transportation,2015.0,https://www.nasdaq.com/market-activity/stocks/cmbt,False,False
BGC,BGC Group Inc. Class A Common Stock,12.1,0.2,1.681,5753144916.0,2700296,United States,Finance,Investment Bankers/Brokers/Service,,https://www.nasdaq.com/market-activity/stocks/bgc,True,False
MXL,MaxLinear Inc. Common Stock,63.42,0.42,0.667,5751762173.0,1913271,United States,Technology,Semiconductors,2010.0,https://www.nasdaq.com/market-activity/stocks/mxl,True,False
CRSP,CRISPR Therapeutics AG Common Shares,59.37,0.14,0.236,5740642809.0,1187052,Switzerland,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2016.0,https://www.nasdaq.com/market-activity/stocks/crsp,False,False
TBBB,BBB Foods Inc. Class A Common Shares,48.7,-1.21,-2.424,5739643156.0,679167,Mexico,Consumer Staples,Food Chains,2024.0,https://www.nasdaq.com/market-activity/stocks/tbbb,False,False
ABCB,Ameris Bancorp Common Stock,85.4,-0.45,-0.524,5730958211.0,263385,United States,Finance,Major Banks,1994.0,https://www.nasdaq.com/market-activity/stocks/abcb,True,False
RNG,RingCentral Inc. Class A Common Stock,68.53,2.47,3.739,5722677282.0,1597823,United States,Technology,EDP Services,2013.0,https://www.nasdaq.com/market-activity/stocks/rng,True,False
MKTX,MarketAxess Holdings Inc. Common Stock,162.46,-0.06,-0.037,5717437072.0,884449,United States,Finance,Investment Bankers/Brokers/Service,2004.0,https://www.nasdaq.com/market-activity/stocks/mktx,True,False
HCC,Warrior Met Coal Inc. Common Stock,108.26,3.04,2.889,5716353939.0,590741,United States,Energy,Coal Mining,2017.0,https://www.nasdaq.com/market-activity/stocks/hcc,True,False
FTDR,Frontdoor Inc. Common Stock,82.815,-0.865,-1.034,5705399965.0,340323,United States,Consumer Discretionary,Diversified Commercial Services,,https://www.nasdaq.com/market-activity/stocks/ftdr,True,False
WH,Wyndham Hotels & Resorts Inc. Common Stock,76.76,-0.08,-0.104,5696445725.0,1282691,United States,Consumer Discretionary,Hotels/Resorts,2018.0,https://www.nasdaq.com/market-activity/stocks/wh,True,False
MWH,SOLV Energy Inc. Class A Common Stock,28.14,-0.2,-0.706,5695162357.0,952910,United States,Industrials,Military/Government/Technical,2026.0,https://www.nasdaq.com/market-activity/stocks/mwh,True,False
CORZZ,Core Scientific Inc. Tranche 2 Warrants,17.72,0.19,1.084,5694152615.0,24115,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/corzz,True,False
SXT,Sensient Technologies Corporation Common Stock,133.64,-3.32,-2.424,5688094062.0,251851,United States,Industrials,Major Chemicals,,https://www.nasdaq.com/market-activity/stocks/sxt,True,False
MCY,Mercury General Corporation Common Stock,102.64,-2.43,-2.313,5685088675.0,295564,United States,Finance,Property-Casualty Insurers,,https://www.nasdaq.com/market-activity/stocks/mcy,True,False
FND,Floor & Decor Holdings Inc. Common Stock,53.37,-0.94,-1.731,5683369432.0,1731603,United States,Consumer Discretionary,RETAIL: Building Materials,2017.0,https://www.nasdaq.com/market-activity/stocks/fnd,True,False
LGND,Ligand Pharmaceuticals Incorporated Common Stock,284.52,-3.33,-1.157,5672079473.0,206381,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/lgnd,True,False
BCPC,Balchem Corporation Common Stock,177.86,-1.93,-1.073,5669824815.0,110652,United States,Industrials,Major Chemicals,,https://www.nasdaq.com/market-activity/stocks/bcpc,True,False
CORZ,Core Scientific Inc. Common Stock,17.62,0.2,1.148,5662018570.0,15052835,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/corz,True,False
CIG,Comp En De Mn Cemig ADS American Depositary Shares,1.97,-0.01,-0.505,5637710333.0,2337817,Brazil,Utilities,Electric Utilities: Central,,https://www.nasdaq.com/market-activity/stocks/cig,False,False
NIQ,NIQ Global Intelligence plc Ordinary Shares,19.07,0.33,1.761,5624808326.0,1682889,United States,Technology,Computer Software: Programming Data Processing,2025.0,https://www.nasdaq.com/market-activity/stocks/niq,True,False
AROC,Archrock Inc. Common Stock,32.06,0.39,1.231,5621342211.0,2270286,United States,Utilities,Natural Gas Distribution,,https://www.nasdaq.com/market-activity/stocks/aroc,True,False
TEO,Telecom Argentina SA,13.03,-0.33,-2.47,5612510954.0,201360,Argentina,Telecommunications,Telecommunications Equipment,,https://www.nasdaq.com/market-activity/stocks/teo,False,False
SON,Sonoco Products Company Common Stock,56.71,-0.84,-1.46,5607201420.0,767945,United States,Consumer Discretionary,Containers/Packaging,,https://www.nasdaq.com/market-activity/stocks/son,True,False
ACMR,ACM Research Inc. Class A Common Stock,80.49,1.38,1.744,5606063786.0,540603,United States,Technology,Industrial Machinery/Components,2017.0,https://www.nasdaq.com/market-activity/stocks/acmr,True,False
WPP,WPP plc American Depositary Shares,25.95,0.09,0.348,5598984248.0,244450,Ireland,Consumer Discretionary,Advertising,,https://www.nasdaq.com/market-activity/stocks/wpp,False,False
BKH,Black Hills Corporation Common Stock,73.42,-0.36,-0.488,5598505612.0,605264,United States,Utilities,Electric Utilities: Central,,https://www.nasdaq.com/market-activity/stocks/bkh,True,False
OZK,Bank OZK Common Stock,49.44,-0.03,-0.061,5593450366.0,793737,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/ozk,True,False
RITM,Rithm Capital Corp. Common Stock,10.01,-0.07,-0.694,5589654380.0,3830322,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/ritm,True,False
KVYO,Klaviyo Inc. Series A Common Stock,19.61,1.82,10.23,5583505040.0,8468236,United States,Technology,Computer Software: Prepackaged Software,2023.0,https://www.nasdaq.com/market-activity/stocks/kvyo,True,False
FLG,Flagstar Bank N.A. Common Stock,13.45,-0.16,-1.176,5582998644.0,4123537,United States,Finance,Banks,,https://www.nasdaq.com/market-activity/stocks/flg,True,False
PFH,Prudential Financial Inc. 4.125% Junior Subordinated Notes due 2060,15.585,0.285,1.863,5563845000.0,25695,United States,Finance,Life Insurance,2020.0,https://www.nasdaq.com/market-activity/stocks/pfh,True,False
OBDC,Blue Owl Capital Corporation Common Stock,11.28,0.03,0.267,5562648178.0,2061040,United States,Finance,Diversified Financial Services,2019.0,https://www.nasdaq.com/market-activity/stocks/obdc,True,False
SHC,Sotera Health Company Common Stock,19.48,-0.06,-0.307,5559101007.0,1775451,United States,Health Care,Misc Health and Biotechnology Services,2020.0,https://www.nasdaq.com/market-activity/stocks/shc,True,False
CRUS,Cirrus Logic Inc. Common Stock,110.88,0.54,0.489,5557035164.0,604006,United States,Technology,Semiconductors,1989.0,https://www.nasdaq.com/market-activity/stocks/crus,True,False
PAGP,Plains GP Holdings L.P. Class A Units representing Limited Partner Interests,28.03,-0.1,-0.355,5547252596.0,1835098,United States,Energy,Natural Gas Distribution,,https://www.nasdaq.com/market-activity/stocks/pagp,True,False
NXST,Nexstar Media Group Inc. Common Stock,179.86,-5.66,-3.051,5541181018.0,320309,United States,Industrials,Broadcasting,2003.0,https://www.nasdaq.com/market-activity/stocks/nxst,True,False
AX,Axos Financial Inc. Common Stock,97.36,-0.72,-0.734,5523704217.0,260468,United States,Finance,Savings Institutions,2018.0,https://www.nasdaq.com/market-activity/stocks/ax,True,False
XMTR,Xometry Inc. Class A Common Stock,96.26,8.18,9.287,5517967137.0,643052,United States,Consumer Discretionary,Business Services,2021.0,https://www.nasdaq.com/market-activity/stocks/xmtr,True,False
GXO,GXO Logistics Inc. Common Stock,47.98,-0.02,-0.042,5502566100.0,1012773,United States,Consumer Discretionary,Transportation Services,2021.0,https://www.nasdaq.com/market-activity/stocks/gxo,True,False
RELY,Remitly Global Inc. Common Stock,25.985,0.235,0.913,5500610143.0,2665211,United States,Consumer Discretionary,Business Services,2021.0,https://www.nasdaq.com/market-activity/stocks/rely,True,False
SIGI,Selective Insurance Group Inc. Common Stock,92.3,-0.08,-0.087,5498229684.0,266341,United States,Finance,Property-Casualty Insurers,,https://www.nasdaq.com/market-activity/stocks/sigi,True,False
WHD,Cactus Inc. Class A Common Stock,68.53,2.09,3.146,5494695447.0,500809,United States,Consumer Discretionary,Oil and Gas Field Machinery,2018.0,https://www.nasdaq.com/market-activity/stocks/whd,True,False
MMED,MiniMed Group Inc. Common Stock,19.51,0.02,0.103,5489137154.0,1306447,United States,Health Care,Medical/Dental Instruments,2026.0,https://www.nasdaq.com/market-activity/stocks/mmed,True,False
RGTI,Rigetti Computing Inc. Common Stock,16.44,0.5,3.137,5487158201.0,15113067,United States,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/rgti,True,False
VSNT,Versant Media Group Inc. Class A Common Stock,39.48,0.21,0.535,5479520122.0,1825318,United States,Industrials,Broadcasting,,https://www.nasdaq.com/market-activity/stocks/vsnt,True,False
MAIN,Main Street Capital Corporation Common Stock,58.59,0.16,0.274,5478660730.0,341343,United States,Finance,Finance/Investors Services,2007.0,https://www.nasdaq.com/market-activity/stocks/main,True,False
CAKE,Cheesecake Factory Incorporated (The) Common Stock,110.09,-5.26,-4.56,5478148197.0,1426096,United States,Consumer Discretionary,Restaurants,1992.0,https://www.nasdaq.com/market-activity/stocks/cake,True,False
ACGLN,Arch Capital Group Ltd. Depositary Shares each Representing a 1/1000th Interest in a 4.550% Non-Cumulative Preferred Share Series G,16.045,0.065,0.407,5475021327.0,27022,Bermuda,Finance,Property-Casualty Insurers,,https://www.nasdaq.com/market-activity/stocks/acgln,False,False
ACIW,ACI Worldwide Inc. Common Stock,54.225,1.185,2.234,5474297943.0,726100,United States,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/aciw,True,False
MMYT,MakeMyTrip Limited Ordinary Shares,58.18,-0.98,-1.657,5472332955.0,522722,India,Consumer Discretionary,Transportation Services,2010.0,https://www.nasdaq.com/market-activity/stocks/mmyt,False,False
AIR,AAR Corp. Common Stock,135.9,-2.68,-1.934,5471176356.0,181465,United States,Industrials,Aerospace,,https://www.nasdaq.com/market-activity/stocks/air,True,False
NOVT,Novanta Inc. Common Stock,144.65,0.69,0.479,5470340431.0,278252,United States,Miscellaneous,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/novt,True,False
GVA,Granite Construction Incorporated Common Stock,124.71,0.72,0.581,5457872042.0,519384,United States,Industrials,Military/Government/Technical,,https://www.nasdaq.com/market-activity/stocks/gva,True,False
NJR,NewJersey Resources Corporation Common Stock,53.78,-0.71,-1.303,5456946136.0,441373,United States,Utilities,Oil/Gas Transmission,,https://www.nasdaq.com/market-activity/stocks/njr,True,False
SAIC,Science Applications International Corporation Common Stock,128.96,1.38,1.082,5452018578.0,436381,United States,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/saic,True,False
ADT,ADT Inc. Common Stock,7.46,0.02,0.269,5449971990.0,8154962,United States,Consumer Discretionary,Diversified Commercial Services,2018.0,https://www.nasdaq.com/market-activity/stocks/adt,True,False
ALM,Almonty Industries Inc. Common Shares,18.89,0.65,3.564,5442379086.0,5054296,Canada,Basic Materials,Other Metals and Minerals,,https://www.nasdaq.com/market-activity/stocks/alm,False,False
MRCY,Mercury Systems Inc Common Stock,90.47,0.71,0.791,5440515953.0,436598,United States,Technology,Electrical Products,1998.0,https://www.nasdaq.com/market-activity/stocks/mrcy,True,False
FBIN,Fortune Brands Innovations Inc. Common Stock,45.31,-1.0,-2.159,5408721623.0,1785793,United States,Basic Materials,Forest Products,,https://www.nasdaq.com/market-activity/stocks/fbin,True,False
WFG,West Fraser Timber Co. Ltd Common stock,69.0,1.19,1.755,5402963718.0,166095,Canada,Basic Materials,Forest Products,2021.0,https://www.nasdaq.com/market-activity/stocks/wfg,False,False
CPA,Copa Holdings S.A. Class A Common Stock,131.28,-1.19,-0.898,5400669238.0,233262,Panama,Consumer Discretionary,Air Freight/Delivery Services,2005.0,https://www.nasdaq.com/market-activity/stocks/cpa,False,False
LAUR,Laureate Education Inc. Common Stock,39.04,0.37,0.957,5377735014.0,552998,United States,Real Estate,Other Consumer Services,2017.0,https://www.nasdaq.com/market-activity/stocks/laur,True,False
GRFS,Grifols S.A. American Depositary Shares,7.82,-0.08,-1.013,5376679381.0,545329,Spain,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/grfs,False,False
MC,Moelis & Company Class A Common Stock,68.63,1.42,2.113,5371606137.0,760336,United States,Finance,Investment Managers,2014.0,https://www.nasdaq.com/market-activity/stocks/mc,True,False
VFC,V.F. Corporation Common Stock,13.64,-0.25,-1.8,5362355535.0,4446756,United States,Industrials,Garments and Clothing,,https://www.nasdaq.com/market-activity/stocks/vfc,True,False
BLSH,Bullish Ordinary Shares,33.56,0.45,1.359,5357559410.0,1554626,Cayman Islands,Finance,Finance: Consumer Services,2025.0,https://www.nasdaq.com/market-activity/stocks/blsh,False,False
MMSI,Merit Medical Systems Inc. Common Stock,89.54,-1.0,-1.104,5346471007.0,597668,United States,Health Care,Medical/Dental Instruments,,https://www.nasdaq.com/market-activity/stocks/mmsi,True,False
CNX,CNX Resources Corporation Common Stock,36.11,0.05,0.139,5342244732.0,1262206,United States,Energy,Oil & Gas Production,1999.0,https://www.nasdaq.com/market-activity/stocks/cnx,True,False
PSMT,PriceSmart Inc. Common Stock,172.96,-2.46,-1.402,5337636231.0,231969,United States,Consumer Discretionary,Department/Specialty Retail Stores,,https://www.nasdaq.com/market-activity/stocks/psmt,True,False
CWEN,Clearway Energy Inc. Class C Common Stock,32.4,-0.07,-0.216,5310804204.0,850147,United States,Utilities,Electric Utilities: Central,2015.0,https://www.nasdaq.com/market-activity/stocks/cwen,True,False
OUT,OUTFRONT Media Inc. Common Stock,30.07,-0.51,-1.668,5296386998.0,951197,United States,Real Estate,Real Estate Investment Trusts,2014.0,https://www.nasdaq.com/market-activity/stocks/out,True,False
MRX,Marex Group Limited Ordinary Shares,71.38,-0.74,-1.026,5291601905.0,452197,United Kingdom,Finance,Investment Bankers/Brokers/Service,2024.0,https://www.nasdaq.com/market-activity/stocks/mrx,False,False
SPHR,Sphere Entertainment Co. Class A Common Stock,147.34,-10.06,-6.391,5291510855.0,682202,United States,Consumer Discretionary,Services-Misc. Amusement & Recreation,2020.0,https://www.nasdaq.com/market-activity/stocks/sphr,True,False
SBRA,Sabra Health Care REIT Inc. Common Stock,20.7,-0.31,-1.475,5288079049.0,1077947,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/sbra,True,False
PIPR,Piper Sandler Companies Common Stock,74.64,0.2,0.269,5274830520.0,429304,United States,Finance,Investment Bankers/Brokers/Service,2026.0,https://www.nasdaq.com/market-activity/stocks/pipr,True,False
PSN,Parsons Corporation Common Stock,49.28,0.64,1.316,5263369816.0,554034,United States,Technology,EDP Services,2019.0,https://www.nasdaq.com/market-activity/stocks/psn,True,False
CIGI,Colliers International Group Inc. Subordinate Voting Shares,102.97,-1.55,-1.483,5262160448.0,237454,Canada,Finance,Real Estate,,https://www.nasdaq.com/market-activity/stocks/cigi,False,False
PRM,Perimeter Solutions SA Common Stock,32.03,0.87,2.792,5242892144.0,668997,Luxembourg,Industrials,Major Chemicals,,https://www.nasdaq.com/market-activity/stocks/prm,False,False
GLNG,Golar Lng Ltd,51.51,0.32,0.625,5232863195.0,1300578,Bermuda,Consumer Discretionary,Marine Transportation,,https://www.nasdaq.com/market-activity/stocks/glng,False,False
OCTV,Octave Intelligence plc Class B Ordinary Shares,19.46,0.86,4.624,5223799354.0,1582232,United States,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/octv,True,False
KRG,Kite Realty Group Trust Common Stock,26.01,-0.25,-0.952,5211023727.0,1812446,United States,Real Estate,Real Estate Investment Trusts,2004.0,https://www.nasdaq.com/market-activity/stocks/krg,True,False
HRI,Herc Holdings Inc. Common Stock,155.43,-0.81,-0.518,5196249341.0,416247,United States,Industrials,Misc Corporate Leasing Services,2016.0,https://www.nasdaq.com/market-activity/stocks/hri,True,False
CSW,CSW Industrials Inc. Common Stock,318.47,-4.56,-1.412,5188986805.0,139331,United States,Industrials,Home Furnishings,,https://www.nasdaq.com/market-activity/stocks/csw,True,False
ENPH,Enphase Energy Inc. Common Stock,39.25,0.835,2.174,5186677434.0,4175465,United States,Technology,Semiconductors,2012.0,https://www.nasdaq.com/market-activity/stocks/enph,True,False
OTF,Blue Owl Technology Finance Corp. Common Stock,11.3,0.23,2.078,5177494896.0,3626769,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/otf,True,False
HASI,HA Sustainable Infrastructure Capital Inc. Common Stock,40.27,0.21,0.524,5174525463.0,609671,United States,Finance,Finance/Investors Services,2013.0,https://www.nasdaq.com/market-activity/stocks/hasi,True,False
UNF,Unifirst Corporation Common Stock,285.75,-2.23,-0.774,5167552435.0,232600,United States,Consumer Discretionary,Other Consumer Services,,https://www.nasdaq.com/market-activity/stocks/unf,True,False
MUR,Murphy Oil Corporation Common Stock,35.95,1.26,3.632,5154551444.0,1445967,United States,Energy,Oil & Gas Production,,https://www.nasdaq.com/market-activity/stocks/mur,True,False
MTN,Vail Resorts Inc. Common Stock,144.61,-4.11,-2.764,5152964195.0,531560,United States,Consumer Discretionary,Services-Misc. Amusement & Recreation,1997.0,https://www.nasdaq.com/market-activity/stocks/mtn,True,False
VRNS,Varonis Systems Inc. Common Stock,44.78,3.38,8.164,5143452518.0,1637879,United States,Technology,Computer Software: Prepackaged Software,2014.0,https://www.nasdaq.com/market-activity/stocks/vrns,True,False
MIDD,Middleby Corporation (The) Common Stock,113.61,-1.83,-1.585,5137711070.0,454277,United States,Industrials,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/midd,True,False
PI,Impinj Inc. Common Stock,168.07,8.82,5.538,5135280193.0,330936,United States,Technology,Industrial Machinery/Components,2016.0,https://www.nasdaq.com/market-activity/stocks/pi,True,False
BETA,Beta Technologies Inc. Class A Common Stock,21.95,0.21,0.966,5135006267.0,1699355,United States,Industrials,Aerospace,2025.0,https://www.nasdaq.com/market-activity/stocks/beta,True,False
MTRN,Materion Corporation,246.15,10.1,4.279,5128221409.0,409091,United States,Industrials,Industrial Specialties,,https://www.nasdaq.com/market-activity/stocks/mtrn,True,False
ACAD,ACADIA Pharmaceuticals Inc. Common Stock,29.73,0.15,0.507,5122643050.0,879378,United States,Health Care,Biotechnology: Pharmaceutical Preparations,1985.0,https://www.nasdaq.com/market-activity/stocks/acad,True,False
EBC,Eastern Bankshares Inc. Common Stock,22.405,0.005,0.022,5119801323.0,1047176,United States,Finance,Savings Institutions,2020.0,https://www.nasdaq.com/market-activity/stocks/ebc,True,False
GTX,Garrett Motion Inc. Common Stock,27.43,0.37,1.367,5115514346.0,2740473,Switzerland,Consumer Discretionary,Auto Parts:O.E.M.,,https://www.nasdaq.com/market-activity/stocks/gtx,False,False
HESM,Hess Midstream LP Class A Representing Limited Partner Interests,39.83,-0.25,-0.624,5112215590.0,886005,United States,Energy,Oil & Gas Production,2017.0,https://www.nasdaq.com/market-activity/stocks/hesm,True,False
CNO,CNO Financial Group Inc. Common Stock,55.16,0.43,0.786,5103478824.0,928562,United States,Finance,Accident &Health Insurance,,https://www.nasdaq.com/market-activity/stocks/cno,True,False
REYN,Reynolds Consumer Products Inc. Common Stock,24.2,-0.41,-1.666,5101141764.0,895679,United States,Consumer Discretionary,Containers/Packaging,2020.0,https://www.nasdaq.com/market-activity/stocks/reyn,True,False
OII,Oceaneering International Inc. Common Stock,51.21,1.59,3.204,5096913120.0,960454,United States,Energy,Oilfield Services/Equipment,,https://www.nasdaq.com/market-activity/stocks/oii,True,False
WTM,White Mountains Insurance Group Ltd. Common Stock,2127.57,-5.17,-0.242,5077915998.0,23507,United States,Finance,Property-Casualty Insurers,,https://www.nasdaq.com/market-activity/stocks/wtm,True,False
BULL,Webull Corporation Class A Ordinary Shares,9.57,0.79,8.998,5069845413.0,27025041,United States,Finance,Investment Bankers/Brokers/Service,,https://www.nasdaq.com/market-activity/stocks/bull,True,False
BB,BlackBerry Limited Common Stock,8.65,0.86,11.04,5069431171.0,14380524,Canada,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/bb,False,False
ATHS,Athene Holding Ltd. 7.250% Fixed-Rate Reset Junior Subordinated Debentures due 2064,24.86,0.12,0.485,5066592300.0,23016,Bermuda,Finance,Life Insurance,2024.0,https://www.nasdaq.com/market-activity/stocks/aths,False,False
MRP,Millrose Properties Inc. Class A Common Stock,30.5,-0.17,-0.554,5064461774.0,708485,United States,Finance,Real Estate,2025.0,https://www.nasdaq.com/market-activity/stocks/mrp,True,False
IRDM,Iridium Communications Inc Common Stock,47.64,0.44,0.932,5047952646.0,503064,United States,Consumer Discretionary,Telecommunications Equipment,,https://www.nasdaq.com/market-activity/stocks/irdm,True,False
PECO,Phillips Edison & Company Inc. Common Stock,39.22,-0.46,-1.159,5047614000.0,500802,United States,Real Estate,Real Estate Investment Trusts,2021.0,https://www.nasdaq.com/market-activity/stocks/peco,True,False
CNR,Core Natural Resources Inc. Common Stock,101.66,3.57,3.64,5046021887.0,472698,United States,Energy,Coal Mining,2017.0,https://www.nasdaq.com/market-activity/stocks/cnr,True,False
SLM,SLM Corporation Common Stock,26.77,-0.01,-0.037,5031340066.0,1371245,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/slm,True,False
BC,Brunswick Corporation Common Stock,77.6,-2.07,-2.598,5028280413.0,816081,United States,Industrials,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/bc,True,False
SIM,Grupo Simec S.A.B. de C.V. American Depositary Shares,30.28,0.0,0.0,5023544990.0,481,Mexico,Industrials,Steel/Iron Ore,1998.0,https://www.nasdaq.com/market-activity/stocks/sim,False,False
TFSL,TFS Financial Corporation Common Stock,17.91,-0.01,-0.056,5022729742.0,745873,United States,Finance,Savings Institutions,2007.0,https://www.nasdaq.com/market-activity/stocks/tfsl,True,False
OGS,ONE Gas Inc. Common Stock,79.61,-1.49,-1.837,5003987655.0,413906,United States,Utilities,Oil/Gas Transmission,2014.0,https://www.nasdaq.com/market-activity/stocks/ogs,True,False
BIPC,Brookfield Infrastructure Corporation Brookfield Infrastructure Corporation,39.38,-0.2,-0.505,5001472101.0,957755,Canada,Consumer Discretionary,Marine Transportation,,https://www.nasdaq.com/market-activity/stocks/bipc,False,False
AMTM,Amentum Holdings Inc. Common Stock,20.43,-0.18,-0.873,4995266018.0,1588219,United States,Consumer Discretionary,Business Services,2024.0,https://www.nasdaq.com/market-activity/stocks/amtm,True,False
ONDS,Ondas Inc. Common Stock,8.75,0.53,6.448,4992332984.0,85607579,United States,Technology,Radio And Television Broadcasting And Communications Equipment,,https://www.nasdaq.com/market-activity/stocks/onds,True,False
GOLF,Acushnet Holdings Corp. Common Stock,84.95,-1.85,-2.131,4961508488.0,367581,United States,Consumer Discretionary,Recreational Games/Products/Toys,2016.0,https://www.nasdaq.com/market-activity/stocks/golf,True,False
OMAB,Grupo Aeroportuario del Centro Norte S.A.B. de C.V. ADS,102.77,-0.08,-0.078,4960828963.0,70109,Mexico,Consumer Discretionary,Aerospace,2006.0,https://www.nasdaq.com/market-activity/stocks/omab,False,False
LPX,Louisiana-Pacific Corporation Common Stock,70.72,-0.5,-0.702,4944983555.0,1181640,United States,Basic Materials,Forest Products,,https://www.nasdaq.com/market-activity/stocks/lpx,True,False
GBTG,Global Business Travel Group Inc. Class A Common Stock,9.46,0.0,0.0,4941652771.0,1023797,United States,Consumer Discretionary,Transportation Services,2020.0,https://www.nasdaq.com/market-activity/stocks/gbtg,True,False
CAR,Avis Budget Group Inc. Common Stock,139.49,-4.51,-3.132,4927589425.0,364352,United States,Consumer Discretionary,Rental/Leasing Companies,,https://www.nasdaq.com/market-activity/stocks/car,True,False
CE,Celanese Corporation Common Stock,44.87,0.17,0.38,4924434310.0,1009918,United States,Industrials,Major Chemicals,2005.0,https://www.nasdaq.com/market-activity/stocks/ce,True,False
INSW,International Seaways Inc. Common Stock,99.26,5.59,5.968,4916477930.0,551707,United States,Consumer Discretionary,Marine Transportation,2016.0,https://www.nasdaq.com/market-activity/stocks/insw,True,False
BMA,Banco Macro S.A.  ADR (representing Ten Class B Common Shares),76.87,-1.18,-1.512,4914993236.0,227073,Argentina,Finance,Commercial Banks,,https://www.nasdaq.com/market-activity/stocks/bma,False,False
ESAB,ESAB Corporation Common Stock,78.99,-3.24,-3.94,4910635312.0,553352,United States,Industrials,Industrial Machinery/Components,2022.0,https://www.nasdaq.com/market-activity/stocks/esab,True,False
CHH,Choice Hotels International Inc. Common Stock,108.54,-1.32,-1.202,4903776418.0,423185,United States,Consumer Discretionary,Hotels/Resorts,,https://www.nasdaq.com/market-activity/stocks/chh,True,False
SKY,Champion Homes Inc. Common Stock,90.03,-1.15,-1.261,4886840464.0,409982,United States,Consumer Discretionary,Homebuilding,,https://www.nasdaq.com/market-activity/stocks/sky,True,False
SR,Spire Inc. Common Stock,82.54,-1.12,-1.339,4879171090.0,408457,United States,Utilities,Oil/Gas Transmission,,https://www.nasdaq.com/market-activity/stocks/sr,True,False
DYN,Dyne Therapeutics Inc. Common Stock,26.09,-0.27,-1.024,4872214385.0,1018719,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2020.0,https://www.nasdaq.com/market-activity/stocks/dyn,True,False
VSH,Vishay Intertechnology Inc. Common Stock,31.74,1.08,3.523,4868254761.0,4417389,United States,Technology,Electrical Products,,https://www.nasdaq.com/market-activity/stocks/vsh,True,False
GNTX,Gentex Corporation Common Stock,23.06,-0.81,-3.393,4858357613.0,3157404,United States,Consumer Discretionary,Auto Parts:O.E.M.,,https://www.nasdaq.com/market-activity/stocks/gntx,True,False
CUZ,Cousins Properties Incorporated Common Stock,29.49,-0.11,-0.372,4854114690.0,782171,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/cuz,True,False
CGAU,Centerra Gold Inc. Common Shares,24.25,0.54,2.278,4842975284.0,1258806,Canada,Basic Materials,Precious Metals,2021.0,https://www.nasdaq.com/market-activity/stocks/cgau,False,False
FHI,Federated Hermes Inc. Common Stock,64.86,-0.23,-0.353,4842465826.0,457184,United States,Finance,Investment Managers,,https://www.nasdaq.com/market-activity/stocks/fhi,True,False
WAY,Waystar Holding Corp. Common Stock,25.25,1.08,4.468,4841647504.0,2304461,United States,Technology,EDP Services,2024.0,https://www.nasdaq.com/market-activity/stocks/way,True,False
GHC,Graham Holdings Company Common Stock,1142.92,-20.32,-1.747,4840183910.0,44823,United States,Real Estate,Other Consumer Services,,https://www.nasdaq.com/market-activity/stocks/ghc,True,False
TPC,Tutor Perini Corporation Common Stock,91.95,3.46,3.91,4833730308.0,546241,United States,Consumer Discretionary,General Bldg Contractors - Nonresidential Bldgs,1970.0,https://www.nasdaq.com/market-activity/stocks/tpc,True,False
RDN,Radian Group Inc. Common Stock,36.52,-0.29,-0.788,4831644133.0,893617,United States,Finance,Property-Casualty Insurers,,https://www.nasdaq.com/market-activity/stocks/rdn,True,False
MYRG,MYR Group Inc. Common Stock,309.39,-3.44,-1.1,4816970258.0,236017,United States,Industrials,Water Sewer Pipeline Comm & Power Line Construction,2008.0,https://www.nasdaq.com/market-activity/stocks/myrg,True,False
KBR,KBR Inc. Common Stock,38.19,0.26,0.685,4814527563.0,1244183,United States,Industrials,Military/Government/Technical,2006.0,https://www.nasdaq.com/market-activity/stocks/kbr,True,False
BOX,Box Inc. Class A Common Stock,34.74,1.35,4.043,4809746921.0,5877774,United States,Technology,Computer Software: Prepackaged Software,2015.0,https://www.nasdaq.com/market-activity/stocks/box,True,False
EWTX,Edgewise Therapeutics Inc. Common Stock,44.19,-0.19,-0.428,4799216461.0,995629,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2021.0,https://www.nasdaq.com/market-activity/stocks/ewtx,True,False
PBLS,Parabilis Medicines Inc. Common Stock,39.29,0.03,0.076,4791495259.0,445452,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2026.0,https://www.nasdaq.com/market-activity/stocks/pbls,True,False
CVSA,Covista Inc. Common Shares,140.68,2.9,2.105,4788581198.0,307708,United States,Real Estate,Other Consumer Services,,https://www.nasdaq.com/market-activity/stocks/cvsa,True,False
IEP,Icahn Enterprises L.P. Common Stock,6.73,-0.08,-1.175,4784458576.0,589781,United States,Energy,Integrated oil Companies,,https://www.nasdaq.com/market-activity/stocks/iep,True,False
HAE,Haemonetics Corporation Common Stock,105.0,-1.6,-1.501,4777190355.0,592917,United States,Health Care,Medical/Dental Instruments,1991.0,https://www.nasdaq.com/market-activity/stocks/hae,True,False
DAVE,Dave Inc. Class A Common Stock,374.01,1.71,0.459,4770687173.0,288425,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/dave,True,False
TKC,Turkcell Iletisim Hizmetleri AS Common Stock,5.4,-0.02,-0.369,4752000000.0,3226181,Turkey,Telecommunications,Telecommunications Equipment,,https://www.nasdaq.com/market-activity/stocks/tkc,False,False
FFIN,First Financial Bankshares Inc. Common Stock,33.07,-0.6,-1.782,4739840656.0,567271,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/ffin,True,False
ATAT,Atour Lifestyle Holdings Limited American Depositary Shares,34.69,-0.58,-1.644,4719338469.0,1478052,China,Consumer Discretionary,Hotels/Resorts,2022.0,https://www.nasdaq.com/market-activity/stocks/atat,False,False
BOOT,Boot Barn Holdings Inc. Common Stock,155.62,-4.1,-2.567,4712927423.0,551612,United States,Consumer Discretionary,Clothing/Shoe/Accessory Stores,2014.0,https://www.nasdaq.com/market-activity/stocks/boot,True,False
USAR,USA Rare Earth Inc. Class A Common Stock,19.25,0.33,1.744,4710861906.0,14743881,United States,Basic Materials,Metal Mining,2023.0,https://www.nasdaq.com/market-activity/stocks/usar,True,False
ALK,Alaska Air Group Inc. Common Stock,42.2,-0.8,-1.86,4709651664.0,1728946,United States,Consumer Discretionary,Air Freight/Delivery Services,,https://www.nasdaq.com/market-activity/stocks/alk,True,False
UFPI,UFP Industries Inc. Common Stock,85.33,-1.01,-1.17,4706930027.0,244483,United States,Basic Materials,Forest Products,1993.0,https://www.nasdaq.com/market-activity/stocks/ufpi,True,False
FRVO,Fervo Energy Company Class A common stock,15.96,0.52,3.368,4704420656.0,3918454,United States,Utilities,Electric Utilities: Central,2026.0,https://www.nasdaq.com/market-activity/stocks/frvo,True,False
CRC,California Resources Corporation Common Stock,52.94,0.4,0.761,4702125135.0,463233,United States,Energy,Oil & Gas Production,2020.0,https://www.nasdaq.com/market-activity/stocks/crc,True,False
LFST,LifeStance Health Group Inc. Common Stock,12.3,0.15,1.235,4699283991.0,2958738,United States,Health Care,Medical/Nursing Services,2021.0,https://www.nasdaq.com/market-activity/stocks/lfst,True,False
TREX,Trex Company Inc. Common Stock,46.07,-0.61,-1.307,4692929303.0,970021,United States,Basic Materials,Forest Products,,https://www.nasdaq.com/market-activity/stocks/trex,True,False
BDC,Belden Inc Common Stock,119.95,1.86,1.575,4687429010.0,307098,United States,Industrials,Telecommunications Equipment,,https://www.nasdaq.com/market-activity/stocks/bdc,True,False
NP,Neptune Insurance Holdings Inc. Class A Common Stock,34.13,-0.07,-0.205,4683765362.0,556524,,Finance,Specialty Insurers,2025.0,https://www.nasdaq.com/market-activity/stocks/np,False,False
PTEN,Patterson-UTI Energy Inc. Common Stock,12.26,0.51,4.34,4675778555.0,10841532,United States,Energy,Oil & Gas Production,1993.0,https://www.nasdaq.com/market-activity/stocks/pten,True,False
RUM,RUM Group Inc. Class A Common Stock,9.43,0.055,0.587,4675490129.0,4229997,United States,Technology,Computer Software: Programming Data Processing,2021.0,https://www.nasdaq.com/market-activity/stocks/rum,True,False
AMLX,Amylyx Pharmaceuticals Inc. Common Stock,37.18,0.1,0.27,4664538962.0,1988725,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2022.0,https://www.nasdaq.com/market-activity/stocks/amlx,True,False
EQPT,EquipmentShare.com Inc Class A Common Stock,18.3,0.24,1.329,4636780123.0,2096189,United States,Consumer Discretionary,Diversified Commercial Services,2026.0,https://www.nasdaq.com/market-activity/stocks/eqpt,True,False
TDW,Tidewater Inc. Common Stock,93.04,4.23,4.763,4629319732.0,408502,United States,Consumer Discretionary,Marine Transportation,2017.0,https://www.nasdaq.com/market-activity/stocks/tdw,True,False
ALH,Alliance Laundry Holdings Inc. Common Stock,23.24,-0.72,-3.005,4619858591.0,921586,United States,Industrials,Industrial Machinery/Components,2025.0,https://www.nasdaq.com/market-activity/stocks/alh,True,False
ACHR,Archer Aviation Inc. Class A Common Stock,5.93,0.03,0.508,4615230483.0,22831857,United States,Industrials,Aerospace,2020.0,https://www.nasdaq.com/market-activity/stocks/achr,True,False
RHI,Robert Half Inc. Common Stock,44.97,0.43,0.965,4603211405.0,1027970,United States,Consumer Discretionary,Professional Services,,https://www.nasdaq.com/market-activity/stocks/rhi,True,False
DHCNL,Diversified Healthcare Trust 6.25% Senior Notes Due 2046,19.05,0.05,0.263,4598943501.0,8796,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/dhcnl,True,False
MTH,Meritage Homes Corporation Common Stock,70.53,-1.7,-2.354,4596728779.0,633524,United States,Consumer Discretionary,Homebuilding,,https://www.nasdaq.com/market-activity/stocks/mth,True,False
BEPI,Brookfield BRP Holdings (Canada) Inc. 4.875% Perpetual Subordinated Notes,16.0,-0.05,-0.312,4594629440.0,15801,Canada,Utilities,Electric Utilities: Central,2021.0,https://www.nasdaq.com/market-activity/stocks/bepi,False,False
DOO,BRP Inc. Common Subordinate Voting Shares,62.12,1.89,3.138,4587352842.0,202518,Canada,Consumer Discretionary,Industrial Specialties,,https://www.nasdaq.com/market-activity/stocks/doo,False,False
NSIT,Insight Enterprises Inc. Common Stock,156.26,4.43,2.918,4586051301.0,262922,United States,Consumer Discretionary,Catalog/Specialty Distribution,1995.0,https://www.nasdaq.com/market-activity/stocks/nsit,True,False
MARA,MARA Holdings Inc. Common Stock,11.87,0.65,5.793,4585372655.0,59817908,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/mara,True,False
HGTY,Hagerty Inc. Class A Common Stock,13.32,-0.05,-0.374,4577054084.0,85249,United States,Finance,Specialty Insurers,2021.0,https://www.nasdaq.com/market-activity/stocks/hgty,True,False
EPR,EPR Properties Common Stock,59.61,-0.39,-0.65,4566657840.0,551609,United States,Real Estate,Real Estate Investment Trusts,1997.0,https://www.nasdaq.com/market-activity/stocks/epr,True,False
CELC,Celcuity Inc. Common Stock,93.24,-1.84,-1.935,4562411102.0,457350,United States,Health Care,Medical Specialities,2017.0,https://www.nasdaq.com/market-activity/stocks/celc,True,False
DOCS,Doximity Inc. Class A Common Stock,25.59,0.85,3.436,4561314628.0,2466666,United States,Technology,EDP Services,2021.0,https://www.nasdaq.com/market-activity/stocks/docs,True,False
NNI,Nelnet Inc. Common Stock,127.38,-0.4,-0.313,4557584812.0,130561,United States,Finance,Finance: Consumer Services,2003.0,https://www.nasdaq.com/market-activity/stocks/nni,True,False
CENX,Century Aluminum Company Common Stock,45.89,1.94,4.414,4542802308.0,1407367,United States,Industrials,Aluminum,1996.0,https://www.nasdaq.com/market-activity/stocks/cenx,True,False
CHEF,The Chefs' Warehouse Inc. Common Stock,111.265,-0.745,-0.665,4539176175.0,416373,United States,Consumer Discretionary,Food Distributors,2011.0,https://www.nasdaq.com/market-activity/stocks/chef,True,False
FULT,Fulton Financial Corporation Common Stock,23.75,-0.05,-0.21,4534220871.0,1402277,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/fult,True,False
HCXY,Hercules Capital Inc. 6.25% Notes due 2033,24.94,-0.06,-0.24,4530991534.0,2227,United States,Finance,Investment Managers,2018.0,https://www.nasdaq.com/market-activity/stocks/hcxy,True,False
FELE,Franklin Electric Co. Inc. Common Stock,102.14,-0.4,-0.39,4515758933.0,106547,United States,Consumer Discretionary,Metal Fabrications,,https://www.nasdaq.com/market-activity/stocks/fele,True,False
MEOH,Methanex Corporation Common Stock,58.33,1.4,2.459,4512657461.0,461667,Canada,Industrials,Major Chemicals,,https://www.nasdaq.com/market-activity/stocks/meoh,False,False
CRGY,Crescent Energy Company Class A Common Stock,13.65,0.28,2.094,4510010450.0,4478816,United States,Energy,Oil & Gas Production,2021.0,https://www.nasdaq.com/market-activity/stocks/crgy,True,False
BCO,Brinks Company (The) Common Stock,109.49,-2.03,-1.82,4509853027.0,343019,United States,Industrials,Integrated Freight & Logistics,,https://www.nasdaq.com/market-activity/stocks/bco,True,False
GFF,Griffon Corporation Common Stock,99.2,-1.62,-1.607,4493235827.0,255879,United States,Industrials,Building Products,,https://www.nasdaq.com/market-activity/stocks/gff,True,False
EE,Excelerate Energy Inc. Class A Common Stock,39.62,0.42,1.071,4492991400.0,245430,United States,Utilities,Oil/Gas Transmission,2022.0,https://www.nasdaq.com/market-activity/stocks/ee,True,False
BLLN,BillionToOne Inc. Class A Common Stock,95.15,-1.07,-1.112,4489846666.0,670436,United States,Health Care,Medical Specialities,2025.0,https://www.nasdaq.com/market-activity/stocks/blln,True,False
PAY,Paymentus Holdings Inc. Class A Common Stock,35.61,-3.82,-9.688,4484710830.0,2488639,United States,Consumer Discretionary,Business Services,2021.0,https://www.nasdaq.com/market-activity/stocks/pay,True,False
DHCNI,Diversified Healthcare Trust 5.625% Senior Notes due 2042,18.56,-0.07,-0.376,4480650466.0,28070,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/dhcni,True,False
VNT,Vontier Corporation Common Stock,33.12,-0.57,-1.692,4477824000.0,972302,United States,Industrials,Industrial Machinery/Components,2020.0,https://www.nasdaq.com/market-activity/stocks/vnt,True,False
ENO,Entergy New Orleans LLC First Mortgage Bonds 5.50% Series due April 1 2066,20.9389,0.009,0.043,4477382701.0,2672,United States,Utilities,Power Generation,2016.0,https://www.nasdaq.com/market-activity/stocks/eno,True,False
CCC,CCC Intelligent Solutions Holdings Inc. Common Stock,7.6,0.3,4.11,4476359750.0,9257347,United States,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/ccc,True,False
DLO,DLocal Limited Class A Common Shares,15.14,-0.22,-1.432,4465269814.0,1857914,Uruguay,Consumer Discretionary,Business Services,2021.0,https://www.nasdaq.com/market-activity/stocks/dlo,False,False
ELVN,Enliven Therapeutics Inc. Common Stock,60.5,-0.365,-0.6,4432881041.0,524095,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2020.0,https://www.nasdaq.com/market-activity/stocks/elvn,True,False
KLIC,Kulicke and Soffa Industries Inc. Common Stock,84.67,-0.21,-0.247,4430706167.0,601427,Singapore,Technology,Semiconductors,,https://www.nasdaq.com/market-activity/stocks/klic,False,False
PAM,Pampa Energia S.A.,81.14,0.42,0.52,4425441729.0,96948,Argentina,Utilities,Electric Utilities: Central,,https://www.nasdaq.com/market-activity/stocks/pam,False,False
CON,Concentra Group Holdings Parent Inc. Common Stock,34.7,-0.25,-0.715,4424865439.0,561634,United States,Health Care,Medical Specialities,2024.0,https://www.nasdaq.com/market-activity/stocks/con,True,False
SLGN,Silgan Holdings Inc. Common Stock,41.85,-1.12,-2.606,4422792537.0,698968,United States,Industrials,Containers/Packaging,2022.0,https://www.nasdaq.com/market-activity/stocks/slgn,True,False
LBTYB,Liberty Global Ltd. Class B Common Shares,12.93,-0.03,-0.231,4410262228.0,405,United Kingdom,Telecommunications,Cable & Other Pay Television Services,,https://www.nasdaq.com/market-activity/stocks/lbtyb,False,False
LIVN,LivaNova PLC Ordinary Shares,80.03,0.06,0.075,4409133365.0,611303,United Kingdom,Health Care,Biotechnology: Electromedical & Electrotherapeutic Apparatus,,https://www.nasdaq.com/market-activity/stocks/livn,False,False
NVST,Envista Holdings Corporation Common Stock,27.44,-0.36,-1.295,4407349935.0,1453900,United States,Health Care,Medical/Dental Instruments,2019.0,https://www.nasdaq.com/market-activity/stocks/nvst,True,False
SKE,Skeena Resources Limited Common Shares,35.12,0.4,1.152,4406250200.0,550013,,Basic Materials,Precious Metals,2021.0,https://www.nasdaq.com/market-activity/stocks/ske,False,False
INDV,Indivior Pharmaceuticals Inc. Common Stock,35.3,-0.525,-1.465,4404374646.0,1220427,United Kingdom,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/indv,False,False
BRC,Brady Corporation Common Stock,93.47,-0.62,-0.659,4403632481.0,108353,United States,Consumer Discretionary,Miscellaneous manufacturing industries,,https://www.nasdaq.com/market-activity/stocks/brc,True,False
IBOC,International Bancshares Corporation Common Stock,70.61,-0.16,-0.226,4391342804.0,244117,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/iboc,True,False
AXTI,AXT Inc Common Stock,66.92,1.74,2.67,4388159347.0,6840738,United States,Technology,Semiconductors,1998.0,https://www.nasdaq.com/market-activity/stocks/axti,True,False
ARIS,Aris Mining Corporation Common Shares,21.26,0.62,3.004,4388064000.0,1274659,,Uncategorized,Uncategorized,2023.0,https://www.nasdaq.com/market-activity/stocks/aris,False,False
TNL,Travel   Leisure Co. Common  Stock,71.69,-1.88,-2.555,4387731392.0,367220,United States,Consumer Discretionary,Hotels/Resorts,,https://www.nasdaq.com/market-activity/stocks/tnl,True,False
CVCO,Cavco Industries Inc. Common Stock When Issued,570.27,-7.095,-1.229,4385035279.0,79748,United States,Consumer Discretionary,Homebuilding,,https://www.nasdaq.com/market-activity/stocks/cvco,True,False
GMAB,Genmab A/S ADS,34.1,0.35,1.037,4381059426.0,1866378,Denmark,Health Care,Biotechnology: Pharmaceutical Preparations,2019.0,https://www.nasdaq.com/market-activity/stocks/gmab,False,False
ICUI,ICU Medical Inc. Common Stock,175.1,-4.49,-2.5,4378732354.0,263764,United States,Health Care,Medical/Dental Instruments,1992.0,https://www.nasdaq.com/market-activity/stocks/icui,True,False
AQN,Algonquin Power & Utilities Corp. Common Shares,5.68,-0.03,-0.525,4372166845.0,3132569,United States,Utilities,Electric Utilities: Central,2016.0,https://www.nasdaq.com/market-activity/stocks/aqn,True,False
OXLCM,Oxford Lane Capital Corp. Preferred Stock Shares 8.25% Series 2031,25.18,-0.05,-0.198,4371248000.0,3838,United States,Finance,Investment Managers,,https://www.nasdaq.com/market-activity/stocks/oxlcm,True,False
MIAX,Miami International Holdings Inc. Common Stock,44.05,0.66,1.521,4371121057.0,964456,United States,Finance,Investment Bankers/Brokers/Service,2025.0,https://www.nasdaq.com/market-activity/stocks/miax,True,False
NWE,NorthWestern Energy Group Inc. Common Stock,71.01,-0.47,-0.658,4368382529.0,363896,United States,Utilities,Power Generation,,https://www.nasdaq.com/market-activity/stocks/nwe,True,False
CBT,Cabot Corporation Common Stock,84.58,0.0,0.0,4366950572.0,215979,United States,Industrials,Major Chemicals,,https://www.nasdaq.com/market-activity/stocks/cbt,True,False
BEPH,Brookfield BRP Holdings (Canada) Inc. 4.625% Perpetual Subordinated Notes,15.16,0.01,0.066,4353411394.0,11985,Canada,Utilities,Electric Utilities: Central,,https://www.nasdaq.com/market-activity/stocks/beph,False,False
KFY,Korn Ferry Common Stock,84.65,0.66,0.786,4347296658.0,246206,United States,Consumer Discretionary,Diversified Commercial Services,1999.0,https://www.nasdaq.com/market-activity/stocks/kfy,True,False
ITRI,Itron Inc. Common Stock,99.27,0.41,0.415,4346710970.0,326636,United States,Industrials,Electrical Products,1993.0,https://www.nasdaq.com/market-activity/stocks/itri,True,False
OXLCZ,Oxford Lane Capital Corp. 5.00% Notes due 2027,25.01,-0.07,-0.279,4341736000.0,3763,United States,Finance,Finance Companies,,https://www.nasdaq.com/market-activity/stocks/oxlcz,True,False
OPLN,OPENLANE Inc. Common Stock,35.51,0.86,2.482,4334700906.0,1621679,United States,Consumer Discretionary,Retail-Auto Dealers and Gas Stations,,https://www.nasdaq.com/market-activity/stocks/opln,True,False
SKT,Tanger Inc. Common Stock,37.66,-0.4,-1.051,4326342726.0,637993,United States,Real Estate,Real Estate Investment Trusts,1993.0,https://www.nasdaq.com/market-activity/stocks/skt,True,False
OLLI,Ollie's Bargain Outlet Holdings Inc. Common Stock,71.51,-2.76,-3.716,4323014911.0,1201220,United States,Consumer Discretionary,Department/Specialty Retail Stores,2015.0,https://www.nasdaq.com/market-activity/stocks/olli,True,False
DK,Delek US Holdings Inc. Common Stock,70.26,-0.58,-0.819,4302172545.0,1235489,United States,Energy,Integrated oil Companies,2017.0,https://www.nasdaq.com/market-activity/stocks/dk,True,False
TGS,Transportadora de Gas del Sur SA TGS Common Stock,28.55,0.21,0.741,4298265653.0,167750,Argentina,Utilities,Natural Gas Distribution,,https://www.nasdaq.com/market-activity/stocks/tgs,False,False
CRK,Comstock Resources Inc. Common Stock,14.62,0.12,0.828,4292732412.0,2054109,United States,Energy,Oil & Gas Production,,https://www.nasdaq.com/market-activity/stocks/crk,True,False
GEO,Geo Group Inc (The) REIT,32.6,-0.17,-0.519,4290798438.0,1563800,United States,Consumer Discretionary,Homebuilding,,https://www.nasdaq.com/market-activity/stocks/geo,True,False
COLD,Americold Realty Trust Inc. Common Stock,15.03,-0.24,-1.572,4290772682.0,2202751,United States,Real Estate,Real Estate Investment Trusts,2018.0,https://www.nasdaq.com/market-activity/stocks/cold,True,False
ARX,Accelerant Holdings Class A Common Shares,19.69,0.02,0.102,4276442589.0,2722775,Cayman Islands,Finance,Specialty Insurers,2025.0,https://www.nasdaq.com/market-activity/stocks/arx,False,False
ELC,Entergy Louisiana Inc. Collateral Trust Mortgage Bonds 4.875 % Series due September 1 2066,20.03,0.23,1.162,4271148167.0,68770,United States,Utilities,Electric Utilities: Central,2016.0,https://www.nasdaq.com/market-activity/stocks/elc,True,False
OXLCN,Oxford Lane Capital Corp. 7.125% Series 2029 Term Preferred Stock,24.6,-0.0383,-0.155,4270560000.0,2630,United States,Finance,Investment Managers,,https://www.nasdaq.com/market-activity/stocks/oxlcn,True,False
MNDY,monday.com Ltd. Ordinary Shares,99.505,6.955,7.515,4269455463.0,1441498,Israel,Technology,Computer Software: Prepackaged Software,2021.0,https://www.nasdaq.com/market-activity/stocks/mndy,False,False
KRC,Kilroy Realty Corporation Common Stock,36.69,-0.14,-0.38,4267376770.0,749455,United States,Real Estate,Real Estate Investment Trusts,1997.0,https://www.nasdaq.com/market-activity/stocks/krc,True,False
TCBI,Texas Capital Bancshares Inc. Common Stock,98.1,-0.44,-0.447,4264835599.0,442600,United States,Finance,Major Banks,2003.0,https://www.nasdaq.com/market-activity/stocks/tcbi,True,False
MAT,Mattel Inc. Common Stock,14.92,-0.31,-2.035,4262644000.0,1997398,United States,Consumer Discretionary,Recreational Games/Products/Toys,,https://www.nasdaq.com/market-activity/stocks/mat,True,False
TNGX,Tango Therapeutics Inc.,25.28,-0.19,-0.746,4262470078.0,2037506,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2020.0,https://www.nasdaq.com/market-activity/stocks/tngx,True,False
ITGR,Integer Holdings Corporation Common Stock,125.3,0.11,0.088,4259203614.0,461028,United States,Health Care,Biotechnology: Electromedical & Electrotherapeutic Apparatus,,https://www.nasdaq.com/market-activity/stocks/itgr,True,False
OXLCL,Oxford Lane Capital Corp. 6.75% Notes due 2031,24.515,0.065,0.266,4255804000.0,1531,United States,Finance,Finance Companies,,https://www.nasdaq.com/market-activity/stocks/oxlcl,True,False
RLAY,Relay Therapeutics Inc. Common Stock,19.42,-0.04,-0.206,4255730474.0,2394466,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2020.0,https://www.nasdaq.com/market-activity/stocks/rlay,True,False
REGCP,Regency Centers Corporation 6.25% Series A Cumulative Redeemable Preferred Stock,23.23,-0.22,-0.938,4253890307.0,3592,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/regcp,True,False
MANE,Veradermics Incorporated Common Stock,101.81,-0.99,-0.963,4253635646.0,270805,,Health Care,Biotechnology: Pharmaceutical Preparations,2026.0,https://www.nasdaq.com/market-activity/stocks/mane,False,False
CNS,Cohen & Steers Inc Common Stock,82.63,-0.7,-0.84,4248961272.0,283431,United States,Finance,Investment Managers,2004.0,https://www.nasdaq.com/market-activity/stocks/cns,True,False
UCB,United Community Banks Inc. Common Stock,35.23,0.01,0.028,4247874971.0,377995,United States,Finance,Major Banks,2024.0,https://www.nasdaq.com/market-activity/stocks/ucb,True,False
MDU,MDU Resources Group Inc. Common Stock (Holding Company),20.18,-0.11,-0.542,4244852022.0,1328795,United States,Industrials,Mining & Quarrying of Nonmetallic Minerals (No Fuels),,https://www.nasdaq.com/market-activity/stocks/mdu,True,False
CNK,Cinemark Holdings Inc Cinemark Holdings Inc. Common Stock,36.59,-0.51,-1.375,4241214774.0,1628843,United States,Consumer Discretionary,Movies/Entertainment,2007.0,https://www.nasdaq.com/market-activity/stocks/cnk,True,False
HP,Helmerich & Payne Inc. Common Stock,42.42,1.02,2.464,4239410047.0,2668242,United States,Energy,Oil & Gas Production,,https://www.nasdaq.com/market-activity/stocks/hp,True,False
SEZL,Sezzle Inc. Common Stock,125.8,2.26,1.829,4236316761.0,301997,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/sezl,True,False
FBP,First BanCorp. New Common Stock,27.71,-0.41,-1.458,4230437706.0,1224016,Puerto Rico,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/fbp,False,False
CDP,COPT Defense Properties Common Shares of Beneficial Interest,37.28,-0.04,-0.107,4227941874.0,466615,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/cdp,True,False
CECO,CECO Environmental Corp. Common Stock,72.14,1.81,2.574,4225227536.0,430689,United States,Industrials,Pollution Control Equipment,1998.0,https://www.nasdaq.com/market-activity/stocks/ceco,True,False
WK,Workiva Inc. Class A Common Stock,77.6,3.1,4.161,4222719469.0,1014779,United States,Technology,Computer Software: Prepackaged Software,2014.0,https://www.nasdaq.com/market-activity/stocks/wk,True,False
ADPT,Adaptive Biotechnologies Corporation Common Stock,26.44,0.28,1.07,4219714062.0,1944415,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2019.0,https://www.nasdaq.com/market-activity/stocks/adpt,True,False
AYA,Aya Gold & Silver Inc. Common Shares,29.29,1.52,5.474,4218819361.0,1871268,Canada,Basic Materials,Precious Metals,,https://www.nasdaq.com/market-activity/stocks/aya,False,False
MDA,MDA Space Ltd. Common Shares,30.36,0.78,2.637,4215430411.0,632016,,Consumer Discretionary,Electronic Components,2026.0,https://www.nasdaq.com/market-activity/stocks/mda,False,False
LAZ,Lazard Inc. Common Stock,43.22,0.43,1.005,4211813722.0,1177074,Bermuda,Finance,Investment Managers,2005.0,https://www.nasdaq.com/market-activity/stocks/laz,False,False
BWIN,The Baldwin Insurance Group Inc. Class A Common Stock,30.16,-0.25,-0.822,4207269753.0,925014,United States,Finance,Specialty Insurers,2019.0,https://www.nasdaq.com/market-activity/stocks/bwin,True,False
AZZ,AZZ Inc.,139.74,-0.97,-0.689,4199396750.0,234516,United States,Industrials,Industrial Specialties,,https://www.nasdaq.com/market-activity/stocks/azz,True,False
FCN,FTI Consulting Inc. Common Stock,151.99,0.07,0.046,4196683284.0,260442,United States,Consumer Discretionary,Professional Services,1999.0,https://www.nasdaq.com/market-activity/stocks/fcn,True,False
SMR,NuScale Power Corporation Class A Common Stock,9.74,0.47,5.07,4185504669.0,37852821,United States,Industrials,Metal Fabrications,2022.0,https://www.nasdaq.com/market-activity/stocks/smr,True,False
DIOD,Diodes Incorporated Common Stock,90.86,0.32,0.353,4184257916.0,542309,United States,Technology,Semiconductors,,https://www.nasdaq.com/market-activity/stocks/diod,True,False
HTFL,Heartflow Inc. Common Stock,48.1,-0.84,-1.716,4182469459.0,1496559,United States,Health Care,Medical/Dental Instruments,2025.0,https://www.nasdaq.com/market-activity/stocks/htfl,True,False
KTB,Kontoor Brands Inc. Common Stock,76.48,-0.7,-0.907,4179908858.0,680181,United States,Industrials,Garments and Clothing,2019.0,https://www.nasdaq.com/market-activity/stocks/ktb,True,False
BRZE,Braze Inc. Class A Common Stock,34.09,3.28,10.646,4178745348.0,3149855,United States,Technology,Computer Software: Prepackaged Software,2021.0,https://www.nasdaq.com/market-activity/stocks/brze,True,False
LMND,Lemonade Inc. Common Stock,53.93,0.29,0.541,4173999447.0,1102452,United States,Finance,Property-Casualty Insurers,2020.0,https://www.nasdaq.com/market-activity/stocks/lmnd,True,False
SITE,SiteOne Landscape Supply Inc. Common Stock,95.5,-0.57,-0.593,4169089745.0,371327,United States,Consumer Discretionary,Professional and commerical equipment,2016.0,https://www.nasdaq.com/market-activity/stocks/site,True,False
BILL,BILL Holdings Inc. Common Stock,48.87,0.76,1.58,4167476336.0,1462333,United States,Technology,Computer Software: Prepackaged Software,2019.0,https://www.nasdaq.com/market-activity/stocks/bill,True,False
OXLCO,Oxford Lane Capital Corp. Preferred Stock Shares 6.00% Series 2029,23.99,-0.01,-0.042,4164664000.0,3152,United States,Finance,Investment Managers,,https://www.nasdaq.com/market-activity/stocks/oxlco,True,False
VEON,VEON Ltd. ADS,60.4,-0.02,-0.033,4159216178.0,75186,Netherlands,Telecommunications,Telecommunications Equipment,,https://www.nasdaq.com/market-activity/stocks/veon,False,False
ERO,Ero Copper Corp. Common Shares,39.82,0.58,1.478,4152348686.0,1042488,Canada,Basic Materials,Metal Mining,2021.0,https://www.nasdaq.com/market-activity/stocks/ero,False,False
BFH,Bread Financial Holdings Inc. Common Stock,108.03,0.47,0.437,4150433522.0,205632,United States,Consumer Discretionary,Business Services,,https://www.nasdaq.com/market-activity/stocks/bfh,True,False
PRIM,Primoris Services Corporation Common Stock,77.0,-1.18,-1.509,4145089179.0,820203,United States,Industrials,Water Sewer Pipeline Comm & Power Line Construction,,https://www.nasdaq.com/market-activity/stocks/prim,True,False
CATY,Cathay General Bancorp Common Stock,62.12,0.08,0.129,4144262498.0,286421,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/caty,True,False
TENB,Tenable Holdings Inc. Common Stock,37.62,3.96,11.765,4143466160.0,8237311,United States,Technology,Computer Software: Prepackaged Software,2018.0,https://www.nasdaq.com/market-activity/stocks/tenb,True,False
HAFN,Hafnia Limited Common Shares,8.29,0.52,6.692,4143187018.0,1531942,,Consumer Discretionary,Transportation Services,2024.0,https://www.nasdaq.com/market-activity/stocks/hafn,False,False
DTW,DTE Energy Company 2017 Series E 5.25% Junior Subordinated Debentures due 2077,19.84,0.4399,2.268,4128467289.0,75108,United States,Utilities,Electric Utilities: Central,2017.0,https://www.nasdaq.com/market-activity/stocks/dtw,True,False
LILAP,Liberty Latin America Ltd. 9.0% Fixed Rate Cumulative Perpetual Redeemable Series A Preference Shares,20.985,0.28,1.352,4110961500.0,36606,United States,Telecommunications,Cable & Other Pay Television Services,,https://www.nasdaq.com/market-activity/stocks/lilap,True,False
SLG,SL Green Realty Corp Common Stock,57.84,-0.84,-1.431,4097958621.0,543644,United States,Real Estate,Real Estate Investment Trusts,1997.0,https://www.nasdaq.com/market-activity/stocks/slg,True,False
QTWO,Q2 Holdings Inc. Common Stock,65.68,0.69,1.062,4095456368.0,578523,United States,Technology,Computer Software: Prepackaged Software,2014.0,https://www.nasdaq.com/market-activity/stocks/qtwo,True,False
VVV,Valvoline Inc. Common Stock,31.99,-0.73,-2.231,4081489512.0,1995466,United States,Industrials,Major Chemicals,2016.0,https://www.nasdaq.com/market-activity/stocks/vvv,True,False
REGCO,Regency Centers Corporation 5.875% Series B Cumulative Redeemable Preferred Stock,22.23,0.08,0.361,4070769760.0,789,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/regco,True,False
AVNT,Avient Corporation Common Stock,44.26,-0.52,-1.161,4059507283.0,547952,United States,Industrials,Major Chemicals,,https://www.nasdaq.com/market-activity/stocks/avnt,True,False
BNL,Broadstone Net Lease Inc. Common Stock,21.13,-0.18,-0.845,4054698477.0,984402,United States,Real Estate,Real Estate Investment Trusts,2020.0,https://www.nasdaq.com/market-activity/stocks/bnl,True,False
SEI,Solaris Energy Infrastructure Inc. Class A Common Stock,52.85,1.04,2.007,4046533817.0,1271135,United States,Consumer Discretionary,Oil and Gas Field Machinery,2017.0,https://www.nasdaq.com/market-activity/stocks/sei,True,False
WBI,WaterBridge Infrastructure LLC Class A Shares Representing Limited Liability Company Interests,32.69,1.08,3.417,4035783472.0,270364,,Energy,Oilfield Services/Equipment,2025.0,https://www.nasdaq.com/market-activity/stocks/wbi,False,False
IDYA,IDEAYA Biosciences Inc. Common Stock,41.77,0.19,0.457,4030365747.0,534426,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2019.0,https://www.nasdaq.com/market-activity/stocks/idya,True,False
CLMT,Calumet Inc. Common Stock,45.77,-2.02,-4.227,4023102170.0,1003639,United States,Energy,Integrated oil Companies,2006.0,https://www.nasdaq.com/market-activity/stocks/clmt,True,False
STNG,Scorpio Tankers Inc. Common Shares,77.44,2.59,3.46,4008510458.0,509149,Monaco,Consumer Discretionary,Marine Transportation,2010.0,https://www.nasdaq.com/market-activity/stocks/stng,False,False
WSFS,WSFS Financial Corporation Common Stock,78.41,-0.21,-0.267,4006014338.0,252237,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/wsfs,True,False
BMI,Badger Meter Inc. Common Stock,138.15,1.0,0.729,4004532913.0,166883,United States,Industrials,Industrial Machinery/Components,1971.0,https://www.nasdaq.com/market-activity/stocks/bmi,True,False
NG,Novagold Resources Inc.,9.12,-0.2,-2.146,4001679200.0,4744303,Canada,Basic Materials,Precious Metals,2003.0,https://www.nasdaq.com/market-activity/stocks/ng,False,False
CVI,CVR Energy Inc. Common Stock,39.76,-0.27,-0.674,3997096616.0,1003683,United States,Energy,Integrated oil Companies,2007.0,https://www.nasdaq.com/market-activity/stocks/cvi,True,False
CAAP,Corporacion America Airports SA Common Shares,24.18,-0.42,-1.707,3994998950.0,221382,,Consumer Discretionary,Aerospace,2018.0,https://www.nasdaq.com/market-activity/stocks/caap,False,False
LEGN,Legend Biotech Corporation American Depositary Shares,20.5,-0.18,-0.87,3987012467.0,1015611,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2020.0,https://www.nasdaq.com/market-activity/stocks/legn,True,False
SRAD,Sportradar Group AG Class A Ordinary Shares,12.78,-0.17,-1.313,3984259112.0,1188897,Switzerland,Technology,Computer Software: Programming Data Processing,2021.0,https://www.nasdaq.com/market-activity/stocks/srad,False,False
ATMU,Atmus Filtration Technologies Inc. Common Stock,48.82,-0.66,-1.334,3983493628.0,478738,United States,Consumer Discretionary,Auto Parts:O.E.M.,2023.0,https://www.nasdaq.com/market-activity/stocks/atmu,True,False
THO,Thor Industries Inc. Common Stock,76.31,-1.54,-1.978,3972498134.0,450306,United States,Industrials,Homebuilding,,https://www.nasdaq.com/market-activity/stocks/tho,True,False
SUNC,SunocoCorp LLC Common Units representing limited liability company interests,76.74,0.5,0.656,3953429775.0,206460,,Energy,Integrated oil Companies,2025.0,https://www.nasdaq.com/market-activity/stocks/sunc,False,False
TAC,TransAlta Corporation Ordinary Shares,12.5,-0.14,-1.108,3950000000.0,975113,Canada,Utilities,Electric Utilities: Central,,https://www.nasdaq.com/market-activity/stocks/tac,False,False
VKTX,Viking Therapeutics Inc. Common Stock,33.86,-0.52,-1.513,3949868447.0,2205903,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2015.0,https://www.nasdaq.com/market-activity/stocks/vktx,True,False
DNLI,Denali Therapeutics Inc. Common Stock,24.67,0.1,0.407,3943435432.0,700143,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2017.0,https://www.nasdaq.com/market-activity/stocks/dnli,True,False
UUUU,Energy Fuels Inc Ordinary Shares (Canada),15.74,0.04,0.255,3932906580.0,4530676,Canada,Industrials,Mining & Quarrying of Nonmetallic Minerals (No Fuels),,https://www.nasdaq.com/market-activity/stocks/uuuu,False,False
FSLY,Fastly Inc. Class A Common Stock,24.64,1.35,5.796,3925152000.0,4222622,United States,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/fsly,True,False
CVBF,CVB Financial Corporation Common Stock,22.3,-0.1,-0.446,3924742801.0,697199,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/cvbf,True,False
LOPE,Grand Canyon Education Inc. Common Stock,150.19,1.42,0.954,3914707907.0,272560,United States,Real Estate,Other Consumer Services,2008.0,https://www.nasdaq.com/market-activity/stocks/lope,True,False
INDB,Independent Bank Corp. Common Stock,82.42,-0.36,-0.435,3904161140.0,194993,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/indb,True,False
GEF,Greif Inc. Class A Common Stock,84.51,-1.0,-1.169,3901684808.0,206456,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/gef,True,False
FSM,Fortuna Mining Corp. Common Shares,12.81,0.4,3.223,3901380127.0,6338167,Canada,Basic Materials,Precious Metals,,https://www.nasdaq.com/market-activity/stocks/fsm,False,False
OLED,Universal Display Corporation Common Stock,84.85,-1.99,-2.292,3900285950.0,751078,United States,Technology,Electrical Products,,https://www.nasdaq.com/market-activity/stocks/oled,True,False
RCUS,Arcus Biosciences Inc. Common Stock,30.59,-0.17,-0.553,3895127972.0,806074,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2018.0,https://www.nasdaq.com/market-activity/stocks/rcus,True,False
PLNT,Planet Fitness Inc. Common Stock,51.7,-1.59,-2.984,3888717091.0,1648819,United States,Consumer Discretionary,Hotels/Resorts,2015.0,https://www.nasdaq.com/market-activity/stocks/plnt,True,False
BWLP,BW LPG Limited Common Shares,24.41,0.88,3.74,3888073620.0,522440,,Consumer Discretionary,Transportation Services,2024.0,https://www.nasdaq.com/market-activity/stocks/bwlp,False,False
LEU,Centrus Energy Corp. Class A Common Stock,194.78,7.15,3.811,3886417681.0,500101,United States,Industrials,Mining & Quarrying of Nonmetallic Minerals (No Fuels),2014.0,https://www.nasdaq.com/market-activity/stocks/leu,True,False
MANU,Manchester United Ltd. Class A Ordinary Shares,22.52,-0.98,-4.17,3883097905.0,573361,United Kingdom,Consumer Discretionary,Services-Misc. Amusement & Recreation,2012.0,https://www.nasdaq.com/market-activity/stocks/manu,False,False
PTRN,Pattern Group Inc. Series A Common Stock,21.88,0.78,3.697,3881492067.0,2001910,United States,Consumer Discretionary,Catalog/Specialty Distribution,2025.0,https://www.nasdaq.com/market-activity/stocks/ptrn,True,False
WSBC,WesBanco Inc. Common Stock,40.45,0.01,0.025,3879393210.0,474421,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/wsbc,True,False
APLE,Apple Hospitality REIT Inc. Common Shares,16.43,-0.12,-0.725,3878838728.0,1327298,United States,Real Estate,Real Estate Investment Trusts,2015.0,https://www.nasdaq.com/market-activity/stocks/aple,True,False
USAC,USA Compression Partners LP Common Units Representing Limited Partner Interests,26.75,-0.32,-1.182,3877234479.0,338176,United States,Utilities,Natural Gas Distribution,2013.0,https://www.nasdaq.com/market-activity/stocks/usac,True,False
HHH,Howard Hughes Holdings Inc. Common Stock,64.92,-0.74,-1.127,3877089657.0,551267,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/hhh,True,False
JOYY,JOYY Inc. American Depositary Shares,74.83,0.02,0.027,3870356661.0,401135,Singapore,Technology,EDP Services,2012.0,https://www.nasdaq.com/market-activity/stocks/joyy,False,False
IRT,Independence Realty Trust Inc. Common Stock,16.4,-0.21,-1.264,3866210899.0,3137410,United States,Real Estate,Real Estate Investment Trusts,2013.0,https://www.nasdaq.com/market-activity/stocks/irt,True,False
JOE,St. Joe Company (The) Common Stock,67.91,-1.24,-1.793,3866146927.0,150314,United States,Real Estate,Homebuilding,,https://www.nasdaq.com/market-activity/stocks/joe,True,False
PHI,PLDT Inc. Sponsored ADR,17.88,-1.49,-7.692,3863077257.0,124676,Philippines,Telecommunications,Telecommunications Equipment,,https://www.nasdaq.com/market-activity/stocks/phi,False,False
PARR,Par Pacific Holdings Inc.  Common Stock,77.04,1.27,1.676,3859675264.0,776188,United States,Energy,Oil & Gas Production,,https://www.nasdaq.com/market-activity/stocks/parr,True,False
MWA,MUELLER WATER PRODUCTS Common Stock,24.72,-0.55,-2.176,3859426785.0,1045419,United States,Industrials,Metal Fabrications,2006.0,https://www.nasdaq.com/market-activity/stocks/mwa,True,False
TLX,Telix Pharmaceuticals Limited American Depositary Shares,11.375,0.245,2.201,3853588932.0,73809,Australia,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/tlx,False,False
OTTR,Otter Tail Corporation Common Stock,91.68,-0.65,-0.704,3849237974.0,164645,United States,Utilities,Electric Utilities: Central,,https://www.nasdaq.com/market-activity/stocks/ottr,True,False
GPGI,GPGI Inc. Class A Common Stock,13.26,-0.29,-2.14,3843942487.0,1713389,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/gpgi,True,False
SKYW,SkyWest Inc. Common Stock,98.87,-2.06,-2.041,3838956493.0,230212,United States,Consumer Discretionary,Air Freight/Delivery Services,1986.0,https://www.nasdaq.com/market-activity/stocks/skyw,True,False
IRTC,iRhythm Holdings Inc. Common Stock,116.33,-2.82,-2.367,3834586139.0,402617,United States,Health Care,Medical/Dental Instruments,2016.0,https://www.nasdaq.com/market-activity/stocks/irtc,True,False
VAC,Marriott Vacations Worldwide Corporation Common Stock,111.44,-3.34,-2.91,3833014461.0,284890,United States,Finance,Real Estate,,https://www.nasdaq.com/market-activity/stocks/vac,True,False
PFSI,PennyMac Financial Services Inc. Common Stock,73.59,0.69,0.947,3823116183.0,456221,United States,Finance,Finance: Consumer Services,2013.0,https://www.nasdaq.com/market-activity/stocks/pfsi,True,False
MHO,M/I Homes Inc. Common Stock,150.96,-1.33,-0.873,3816726360.0,185263,United States,Consumer Discretionary,Homebuilding,1993.0,https://www.nasdaq.com/market-activity/stocks/mho,True,False
SYNA,Synaptics Incorporated Common Stock $0.001 Par Value,97.59,1.89,1.975,3816450764.0,1645383,United States,Technology,Semiconductors,2002.0,https://www.nasdaq.com/market-activity/stocks/syna,True,False
TDS,Telephone and Data Systems Inc. Common Shares,33.15,-0.13,-0.391,3815565000.0,666365,United States,Telecommunications,Telecommunications Equipment,,https://www.nasdaq.com/market-activity/stocks/tds,True,False
DORM,Dorman Products Inc. Common Stock,128.21,-1.19,-0.92,3804710984.0,125283,United States,Consumer Discretionary,Auto Parts:O.E.M.,,https://www.nasdaq.com/market-activity/stocks/dorm,True,False
WSC,WillScot Holdings Corporation Class A Common Stock,20.94,-0.42,-1.966,3794138661.0,1644876,United States,Industrials,Misc Corporate Leasing Services,2015.0,https://www.nasdaq.com/market-activity/stocks/wsc,True,False
WT,WisdomTree Inc. Common Stock,25.04,0.28,1.131,3793863259.0,2145233,United States,Finance,Investment Bankers/Brokers/Service,2022.0,https://www.nasdaq.com/market-activity/stocks/wt,True,False
SEB,Seaboard Corporation Common Stock,3949.85,-76.92,-1.91,3783142631.0,12931,United States,Industrials,Farming/Seeds/Milling,1996.0,https://www.nasdaq.com/market-activity/stocks/seb,True,False
ABG,Asbury Automotive Group Inc Common Stock,210.67,0.78,0.372,3781930354.0,191125,United States,Consumer Discretionary,Retail-Auto Dealers and Gas Stations,2002.0,https://www.nasdaq.com/market-activity/stocks/abg,True,False
ACLS,Axcelis Technologies Inc. Common Stock,122.4,2.04,1.695,3779894254.0,349002,United States,Technology,Industrial Machinery/Components,2000.0,https://www.nasdaq.com/market-activity/stocks/acls,True,False
KNF,Knife Riv Holding Co. Common Stock,66.57,-0.23,-0.344,3778740869.0,649991,United States,Industrials,Mining & Quarrying of Nonmetallic Minerals (No Fuels),2023.0,https://www.nasdaq.com/market-activity/stocks/knf,True,False
RNST,Renasant Corporation Common Stock,41.27,0.23,0.56,3772262271.0,464542,United States,Finance,Major Banks,2023.0,https://www.nasdaq.com/market-activity/stocks/rnst,True,False
PDI,PIMCO Dynamic Income Fund Common Stock,15.48,0.07,0.454,3763033200.0,2019337,United States,Finance,Trusts Except Educational Religious and Charitable,2012.0,https://www.nasdaq.com/market-activity/stocks/pdi,True,False
BBWI,Bath & Body Works Inc.,18.65,-0.25,-1.323,3759127794.0,7682910,United States,Consumer Discretionary,Other Specialty Stores,,https://www.nasdaq.com/market-activity/stocks/bbwi,True,False
IPAR,Interparfums Inc. Common Stock,117.27,0.6,0.514,3755663338.0,200176,United States,Consumer Discretionary,Package Goods/Cosmetics,,https://www.nasdaq.com/market-activity/stocks/ipar,True,False
GNW,Genworth Financial Inc Common Stock,9.93,0.02,0.202,3752060797.0,2007744,United States,Finance,Life Insurance,2004.0,https://www.nasdaq.com/market-activity/stocks/gnw,True,False
IOVA,Iovance Biotherapeutics Inc. Common Stock,8.26,0.18,2.228,3741544028.0,7435865,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),,https://www.nasdaq.com/market-activity/stocks/iova,True,False
CALM,Cal-Maine Foods Inc. Common Stock,79.75,-3.31,-3.985,3741542626.0,1324211,United States,Consumer Staples,Farming/Seeds/Milling,1996.0,https://www.nasdaq.com/market-activity/stocks/calm,True,False
BELFB,Bel Fuse Inc. Class B Common Stock,257.64,2.53,0.992,3720179898.0,145773,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/belfb,True,False
CSTM,Constellium SE Ordinary Shares (France),27.41,0.23,0.846,3714815024.0,1238613,Netherlands,Industrials,Metal Fabrications,2013.0,https://www.nasdaq.com/market-activity/stocks/cstm,False,False
ASBA,Associated Banc-Corp 6.625% Fixed-Rate Reset Subordinated Notes due 2033,24.615,-0.015,-0.061,3714423561.0,12988,United States,Finance,Major Banks,2023.0,https://www.nasdaq.com/market-activity/stocks/asba,True,False
FLY,Firefly Aerospace Inc. Common Stock,22.16,-0.1,-0.449,3709686933.0,1850762,United States,Industrials,Military/Government/Technical,2025.0,https://www.nasdaq.com/market-activity/stocks/fly,True,False
BANF,BancFirst Corporation Common Stock,110.4,-1.4,-1.252,3709301448.0,83486,United States,Finance,Major Banks,1993.0,https://www.nasdaq.com/market-activity/stocks/banf,True,False
UNMA,Unum Group 6.250% Junior Subordinated Notes due 2058,21.75,0.0,0.0,3704312970.0,19535,United States,Finance,Accident &Health Insurance,2018.0,https://www.nasdaq.com/market-activity/stocks/unma,True,False
LUNR,Intuitive Machines Inc. Class A Common Stock,16.18,0.07,0.435,3703991420.0,4644993,United States,Industrials,Industrial Machinery/Components,2021.0,https://www.nasdaq.com/market-activity/stocks/lunr,True,False
MIR,Mirion Technologies Inc. Class A Common Stock,14.85,-0.05,-0.336,3698209058.0,3228633,United States,Industrials,Industrial Machinery/Components,2020.0,https://www.nasdaq.com/market-activity/stocks/mir,True,False
MSGE,Madison Square Garden Entertainment Corp. Class A Common Stock,78.15,-1.34,-1.686,3696904037.0,265110,United States,Consumer Discretionary,Services-Misc. Amusement & Recreation,2023.0,https://www.nasdaq.com/market-activity/stocks/msge,True,False
CII,BlackRock Enhanced Large Cap Core Fund Inc. Common Stock,24.79,0.24,0.978,3687821656.0,80743,United States,Finance,Investment Bankers/Brokers/Service,2004.0,https://www.nasdaq.com/market-activity/stocks/cii,True,False
GRAL,GRAIL Inc. Common Stock,82.5,2.91,3.656,3684964305.0,742935,United States,Health Care,Medical Specialities,,https://www.nasdaq.com/market-activity/stocks/gral,True,False
RXO,RXO Inc. Common Stock,22.29,0.1,0.451,3676203393.0,636593,United States,Consumer Discretionary,Transportation Services,2022.0,https://www.nasdaq.com/market-activity/stocks/rxo,True,False
SA,Seabridge Gold Inc. Common Shares New,34.06,-0.13,-0.38,3674093617.0,402557,Canada,Basic Materials,Precious Metals,2026.0,https://www.nasdaq.com/market-activity/stocks/sa,False,False
SXI,Standex International Corporation Common Stock,303.14,-1.99,-0.652,3673894620.0,101554,United States,Industrials,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/sxi,True,False
ZGN,Ermenegildo Zegna N.V. Ordinary Shares,13.64,-0.09,-0.655,3659776362.0,564224,,Consumer Discretionary,Apparel,2021.0,https://www.nasdaq.com/market-activity/stocks/zgn,False,False
ABCL,AbCellera Biologics Inc. Common Shares,12.4,0.16,1.307,3653852597.0,4263518,Canada,Health Care,Biotechnology: Pharmaceutical Preparations,2020.0,https://www.nasdaq.com/market-activity/stocks/abcl,False,False
QS,QuantumScape Corporation Class A Common Stock,5.9,0.16,2.787,3652769691.0,18817349,United States,Miscellaneous,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/qs,True,False
VCYT,Veracyte Inc. Common Stock,45.25,0.96,2.168,3637680578.0,1328238,United States,Health Care,Medical Specialities,2013.0,https://www.nasdaq.com/market-activity/stocks/vcyt,True,False
PII,Polaris Inc. Common Stock,63.85,0.11,0.173,3633290007.0,1212508,United States,Consumer Discretionary,Industrial Specialties,,https://www.nasdaq.com/market-activity/stocks/pii,True,False
COCO,The Vita Coco Company Inc. Common Stock,61.63,-1.17,-1.863,3617323423.0,948315,United States,Consumer Staples,Beverages (Production/Distribution),2021.0,https://www.nasdaq.com/market-activity/stocks/coco,True,False
BFAM,Bright Horizons Family Solutions Inc. Common Stock,74.33,-0.13,-0.175,3615062295.0,583204,United States,Consumer Discretionary,Other Consumer Services,2013.0,https://www.nasdaq.com/market-activity/stocks/bfam,True,False
OGN,Organon & Co. Common Stock,13.76,-0.01,-0.073,3613505798.0,3193800,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2021.0,https://www.nasdaq.com/market-activity/stocks/ogn,True,False
KAI,Kadant Inc Common Stock,305.86,-0.06,-0.02,3611936526.0,89984,United States,Industrials,Industrial Machinery/Components,1992.0,https://www.nasdaq.com/market-activity/stocks/kai,True,False
LIF,Life360 Inc. Common Stock,44.26,0.84,1.935,3606321132.0,492679,United States,Technology,EDP Services,2024.0,https://www.nasdaq.com/market-activity/stocks/lif,True,False
HNI,HNI Corporation Common Stock,49.96,0.04,0.08,3606202728.0,439856,United States,Consumer Discretionary,Office Equipment/Supplies/Services,,https://www.nasdaq.com/market-activity/stocks/hni,True,False
LXP,LXP Industrial Trust Common Stock (Maryland REIT),61.06,0.07,0.115,3599930540.0,449803,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/lxp,True,False
LBTYA,Liberty Global Ltd. Class A Common Shares,10.54,-0.24,-2.226,3595062946.0,2571611,United Kingdom,Telecommunications,Cable & Other Pay Television Services,,https://www.nasdaq.com/market-activity/stocks/lbtya,False,False
FA,First Advantage Corporation Common Stock,20.93,0.41,1.998,3594804753.0,1070235,United States,Technology,EDP Services,2021.0,https://www.nasdaq.com/market-activity/stocks/fa,True,False
NIC,Nicolet Bankshares Inc. Common Stock,171.41,0.46,0.269,3592327303.0,116558,United States,Finance,Major Banks,2022.0,https://www.nasdaq.com/market-activity/stocks/nic,True,False
OPCH,Option Care Health Inc. Common Stock,23.98,-0.06,-0.25,3591850127.0,1413670,United States,Health Care,Medical/Nursing Services,,https://www.nasdaq.com/market-activity/stocks/opch,True,False
WIX,Wix.com Ltd. Ordinary Shares,85.76,3.47,4.217,3589014063.0,1054875,Israel,Technology,Computer Software: Programming Data Processing,2013.0,https://www.nasdaq.com/market-activity/stocks/wix,False,False
BTU,Peabody Energy Corporation Common Stock,29.44,2.12,7.76,3588736000.0,3133543,United States,Energy,Coal Mining,2017.0,https://www.nasdaq.com/market-activity/stocks/btu,True,False
KEN,Kenon Holdings Ltd. Ordinary Shares,68.87,2.67,4.033,3588705301.0,14904,Singapore,Utilities,Electric Utilities: Central,2015.0,https://www.nasdaq.com/market-activity/stocks/ken,False,False
POST,Post Holdings Inc. Common Stock,81.49,-0.48,-0.586,3582040039.0,990654,United States,Consumer Staples,Packaged Foods,2012.0,https://www.nasdaq.com/market-activity/stocks/post,True,False
BATRA,Atlanta Braves Holdings Inc. Series A Common Stock,55.76,-0.79,-1.397,3578001937.0,73053,United States,Consumer Discretionary,Services-Misc. Amusement & Recreation,,https://www.nasdaq.com/market-activity/stocks/batra,True,False
PRK,Park National Corporation Common Stock,198.05,-1.49,-0.747,3577607086.0,150299,United States,Finance,Major Banks,1994.0,https://www.nasdaq.com/market-activity/stocks/prk,True,False
FRSH,Freshworks Inc. Class A Common Stock,13.69,0.78,6.042,3572005369.0,5956404,United States,Technology,Computer Software: Prepackaged Software,2021.0,https://www.nasdaq.com/market-activity/stocks/frsh,True,False
NHI,National Health Investors Inc. Common Stock,72.56,-0.83,-1.131,3563453091.0,195296,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/nhi,True,False
XXI,Twenty One Capital Inc. Class A Common Stock,6.32,0.02,0.317,3554192443.0,1519236,,Finance,Finance: Consumer Services,2025.0,https://www.nasdaq.com/market-activity/stocks/xxi,False,False
FIBK,First Interstate BancSystem Inc. Common Stock (DE),37.27,0.07,0.188,3552002703.0,596803,United States,Finance,Major Banks,2010.0,https://www.nasdaq.com/market-activity/stocks/fibk,True,False
MCHB,Mechanics Bancorp Class A Common Stock,16.1,0.05,0.312,3547024182.0,378294,United States,Finance,Major Banks,2012.0,https://www.nasdaq.com/market-activity/stocks/mchb,True,False
LRN,Stride Inc. Common Stock,85.3,0.72,0.851,3545054779.0,311785,United States,Real Estate,Other Consumer Services,,https://www.nasdaq.com/market-activity/stocks/lrn,True,False
TGB,Trekor Metals Limited Common Shares,9.68,0.45,4.875,3543105718.0,8964540,Canada,Basic Materials,Precious Metals,,https://www.nasdaq.com/market-activity/stocks/tgb,False,False
NESR,National Energy Services Reunited Corp Ordinary Shares,35.03,1.39,4.132,3532836943.0,1358887,United States,Energy,Oilfield Services/Equipment,,https://www.nasdaq.com/market-activity/stocks/nesr,True,False
APAM,Artisan Partners Asset Management Inc. Class A Common Stock,43.55,0.02,0.046,3530714735.0,777135,United States,Finance,Investment Managers,2013.0,https://www.nasdaq.com/market-activity/stocks/apam,True,False
SMG,Scotts Miracle-Gro Company (The) Common Stock,60.59,-0.76,-1.239,3527566402.0,658053,United States,Industrials,Agricultural Chemicals,1992.0,https://www.nasdaq.com/market-activity/stocks/smg,True,False
AWR,American States Water Company Common Stock,88.87,-0.96,-1.069,3522418083.0,201412,United States,Utilities,Water Supply,,https://www.nasdaq.com/market-activity/stocks/awr,True,False
SII,Sprott Inc. Common Shares,136.36,-0.51,-0.373,3518088000.0,131961,,Finance,Finance: Consumer Services,2020.0,https://www.nasdaq.com/market-activity/stocks/sii,False,False
CORZW,Core Scientific Inc. Tranche 1 Warrants,10.93,0.21,1.959,3512251020.0,41884,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/corzw,True,False
PVH,PVH Corp. Common Stock,76.16,-2.35,-2.993,3511592287.0,881815,United States,Industrials,Garments and Clothing,,https://www.nasdaq.com/market-activity/stocks/pvh,True,False
GPCR,Structure Therapeutics Inc. American Depositary Shares,49.22,-0.13,-0.263,3509871162.0,318935,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2023.0,https://www.nasdaq.com/market-activity/stocks/gpcr,True,False
CRVL,CorVel Corp. Common Stock,69.43,-0.93,-1.322,3507365525.0,112758,United States,Finance,Specialty Insurers,,https://www.nasdaq.com/market-activity/stocks/crvl,True,False
LBTYK,Liberty Global Ltd. Class C Common Shares,10.28,-0.22,-2.095,3506380178.0,1522812,United Kingdom,Telecommunications,Cable & Other Pay Television Services,,https://www.nasdaq.com/market-activity/stocks/lbtyk,False,False
FRPT,Freshpet Inc. Common Stock,72.78,-2.11,-2.817,3497666626.0,1254639,United States,Consumer Staples,Packaged Foods,2014.0,https://www.nasdaq.com/market-activity/stocks/frpt,True,False
FRMI,Fermi Inc. Common Stock,5.45,-0.16,-2.852,3490547047.0,16044788,United States,Real Estate,Real Estate Investment Trusts,2025.0,https://www.nasdaq.com/market-activity/stocks/frmi,True,False
NHC,National HealthCare Corporation Common Stock,222.26,-2.83,-1.257,3480901653.0,122690,United States,Health Care,Hospital/Nursing Management,1986.0,https://www.nasdaq.com/market-activity/stocks/nhc,True,False
FOUR,Shift4 Payments Inc. Class A Common Stock,43.94,-2.31,-4.995,3469507673.0,1563757,United States,Consumer Discretionary,Business Services,2020.0,https://www.nasdaq.com/market-activity/stocks/four,True,False
PLSE,Pulse Biosciences Inc Common Stock (DE),48.56,0.46,0.956,3463425796.0,260174,United States,Health Care,Medical/Dental Instruments,2016.0,https://www.nasdaq.com/market-activity/stocks/plse,True,False
HIW,Highwoods Properties Inc. Common Stock,31.38,-0.13,-0.413,3461408901.0,673726,United States,Real Estate,Real Estate Investment Trusts,1994.0,https://www.nasdaq.com/market-activity/stocks/hiw,True,False
AAMI,Acadian Asset Management Inc. Common Stock,97.31,1.66,1.735,3453544356.0,285299,United Kingdom,Finance,Investment Managers,2014.0,https://www.nasdaq.com/market-activity/stocks/aami,False,False
FULTP,Fulton Financial Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of Fixed Rate Non-Cumulative Perpetual Preferred Stock Series A,18.0299,0.3249,1.835,3442170479.0,2026,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/fultp,True,False
VGNT,Versigent PLC Ordinary Shares,48.56,1.2,2.534,3439760468.0,789088,United Kingdom,Consumer Discretionary,Auto Parts:O.E.M.,2026.0,https://www.nasdaq.com/market-activity/stocks/vgnt,False,False
QURE,uniQure N.V. Ordinary Shares,49.56,-1.39,-2.728,3437799379.0,778522,Netherlands,Health Care,Biotechnology: Pharmaceutical Preparations,2014.0,https://www.nasdaq.com/market-activity/stocks/qure,False,False
CURB,Curbline Properties Corp. Common Stock,29.87,-0.25,-0.83,3436185807.0,876640,United States,Finance,Real Estate,2024.0,https://www.nasdaq.com/market-activity/stocks/curb,True,False
FFBC,First Financial Bancorp. Common Stock,32.73,-0.04,-0.122,3435633406.0,402745,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/ffbc,True,False
LION,Lionsgate Studios Corp Common Shares,11.54,0.02,0.174,3433838707.0,1884747,Canada,Consumer Discretionary,Movies/Entertainment,2025.0,https://www.nasdaq.com/market-activity/stocks/lion,False,False
USLM,United States Lime & Minerals Inc. Common Stock,119.66,1.57,1.329,3432849517.0,170730,United States,Industrials,Mining & Quarrying of Nonmetallic Minerals (No Fuels),,https://www.nasdaq.com/market-activity/stocks/uslm,True,False
NTRSO,Northern Trust Corporation Depositary Shares Each Representing a 1/1000th Interest in a Share of Series E Non-Cumulative Perpetual Preferred Stock,18.7559,0.1059,0.568,3431497932.0,19290,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/ntrso,True,False
BTE,Baytex Energy Corp Common Shares,4.82,0.14,2.991,3416840160.0,11205625,Canada,Energy,Oil & Gas Production,2023.0,https://www.nasdaq.com/market-activity/stocks/bte,False,False
PLMR,Palomar Holdings Inc. Common stock,129.55,-2.27,-1.722,3409455833.0,145306,United States,Finance,Property-Casualty Insurers,2019.0,https://www.nasdaq.com/market-activity/stocks/plmr,True,False
HGV,Hilton Grand Vacations Inc. Common Stock,43.83,-1.16,-2.578,3406649275.0,833547,United States,Consumer Discretionary,Hotels/Resorts,2016.0,https://www.nasdaq.com/market-activity/stocks/hgv,True,False
AB,AllianceBernstein Holding L.P.  Units,36.59,-0.26,-0.706,3405622263.0,612416,United States,Finance,Investment Managers,,https://www.nasdaq.com/market-activity/stocks/ab,True,False
NATL,NCR Atleos Corporation Common Stock,46.01,-0.43,-0.926,3399997933.0,686527,United States,Miscellaneous,Office Equipment/Supplies/Services,2023.0,https://www.nasdaq.com/market-activity/stocks/natl,True,False
AGYS,Agilysys Inc. Common Stock (DE),120.5,5.89,5.139,3398797454.0,366293,United States,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/agys,True,False
GBDC,Golub Capital BDC Inc. Common Stock,13.07,-0.04,-0.305,3393646268.0,981928,United States,Finance,Finance: Consumer Services,2010.0,https://www.nasdaq.com/market-activity/stocks/gbdc,True,False
SBLK,Star Bulk Carriers Corp. Common Shares,30.42,0.84,2.84,3392747163.0,1372830,Greece,Consumer Discretionary,Marine Transportation,,https://www.nasdaq.com/market-activity/stocks/sblk,False,False
ARLP,Alliance Resource Partners L.P. Common Units representing Limited Partners Interests,26.34,0.15,0.573,3388872818.0,211389,United States,Energy,Coal Mining,1999.0,https://www.nasdaq.com/market-activity/stocks/arlp,True,False
ASH,Ashland Inc. Common Stock,73.94,-0.38,-0.511,3385961778.0,372315,United States,Consumer Discretionary,Specialty Chemicals,,https://www.nasdaq.com/market-activity/stocks/ash,True,False
UCTT,Ultra Clean Holdings Inc. Common Stock,74.75,1.67,2.285,3384457918.0,606313,United States,Technology,Semiconductors,2004.0,https://www.nasdaq.com/market-activity/stocks/uctt,True,False
EXPO,Exponent Inc. Common Stock,71.15,0.81,1.152,3382903877.0,301732,United States,Consumer Discretionary,Professional Services,,https://www.nasdaq.com/market-activity/stocks/expo,True,False
FSK,FS KKR Capital Corp. Common Stock,12.23,0.07,0.576,3379641624.0,1406209,United States,Finance,Investment Managers,2014.0,https://www.nasdaq.com/market-activity/stocks/fsk,True,False
NMIH,NMI Holdings Inc. Common Stock,44.8,-0.34,-0.753,3369759725.0,452123,United States,Finance,Property-Casualty Insurers,2013.0,https://www.nasdaq.com/market-activity/stocks/nmih,True,False
ZIM,ZIM Integrated Shipping Services Ltd. Ordinary Shares,27.92,0.28,1.013,3363408151.0,852017,,Consumer Discretionary,Marine Transportation,2021.0,https://www.nasdaq.com/market-activity/stocks/zim,False,False
OSIS,OSI Systems Inc. Common Stock (DE),210.89,-0.15,-0.071,3362001632.0,313414,United States,Technology,Semiconductors,1997.0,https://www.nasdaq.com/market-activity/stocks/osis,True,False
AAUC,Allied Gold Corporation Common Shares,24.11,0.56,2.378,3359677700.0,405612,,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/aauc,False,False
KBH,KB Home Common Stock,54.72,-1.36,-2.425,3354868316.0,1155669,United States,Consumer Discretionary,Homebuilding,1986.0,https://www.nasdaq.com/market-activity/stocks/kbh,True,False
GPK,Graphic Packaging Holding Company,11.33,-0.12,-1.048,3354490922.0,5190110,United States,Consumer Discretionary,Containers/Packaging,,https://www.nasdaq.com/market-activity/stocks/gpk,True,False
ATRO,Astronics Corporation Common Stock,77.99,0.48,0.619,3354276901.0,494919,United States,Industrials,Military/Government/Technical,,https://www.nasdaq.com/market-activity/stocks/atro,True,False
MGNI,Magnite Inc. Common Stock,23.36,-0.02,-0.086,3350388308.0,2038101,United States,Technology,Computer Software: Programming Data Processing,,https://www.nasdaq.com/market-activity/stocks/mgni,True,False
EXK,Endeavour Silver Corporation Ordinary Shares (Canada),11.3,0.41,3.765,3345577463.0,7490390,Canada,Basic Materials,Precious Metals,,https://www.nasdaq.com/market-activity/stocks/exk,False,False
MNSO,MINISO Group Holding Limited American Depositary Shares each representing four Ordinary Shares,10.81,-0.61,-5.342,3344517186.0,1031578,China,Consumer Discretionary,Department/Specialty Retail Stores,2020.0,https://www.nasdaq.com/market-activity/stocks/mnso,False,False
INTA,Intapp Inc. Common Stock,43.7,3.3,8.168,3343537168.0,718448,United States,Technology,Computer Software: Prepackaged Software,2021.0,https://www.nasdaq.com/market-activity/stocks/inta,True,False
CSQR,Csquare Inc. Common Stock,20.06,-0.43,-2.099,3342677719.0,685757,,Technology,Computer Software: Programming Data Processing,2026.0,https://www.nasdaq.com/market-activity/stocks/csqr,False,False
CXW,CoreCivic Inc. Common Stock,33.79,-0.2,-0.588,3341610993.0,1484161,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/cxw,True,False
LPL,LG Display Co Ltd AMERICAN DEPOSITORY SHARES,3.34,0.0,0.0,3340000000.0,2182880,South Korea,Technology,Industrial Machinery/Components,2004.0,https://www.nasdaq.com/market-activity/stocks/lpl,False,False
AGO,Assured Guaranty Ltd. Common Stock,75.84,-0.07,-0.092,3335383135.0,464653,Bermuda,Finance,Property-Casualty Insurers,2004.0,https://www.nasdaq.com/market-activity/stocks/ago,False,False
CSQ,Calamos Strategic Total Return Common Stock,20.97,0.13,0.624,3331873433.0,119751,United States,Finance,Finance Companies,2004.0,https://www.nasdaq.com/market-activity/stocks/csq,True,False
CLSK,CleanSpark Inc. Common Stock,12.95,0.77,6.322,3325781095.0,18996853,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/clsk,True,False
DNN,Denison Mines Corp Ordinary Shares (Canada),3.67,0.04,1.102,3322143186.0,17321983,Canada,Basic Materials,Other Metals and Minerals,,https://www.nasdaq.com/market-activity/stocks/dnn,False,False
SBCF,Seacoast Banking Corporation of Florida Common Stock,34.31,-0.09,-0.262,3321990234.0,558677,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/sbcf,True,False
DTB,DTE Energy Company 2020 Series G 4.375% Junior Subordinated Debentures due 2080,15.96,0.01,0.063,3321085581.0,21236,United States,Utilities,Electric Utilities: Central,2020.0,https://www.nasdaq.com/market-activity/stocks/dtb,True,False
CBU,Community Financial System Inc. Common Stock,63.08,-0.08,-0.127,3319011287.0,124792,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/cbu,True,False
CWK,Cushman & Wakefield Ltd. Common Shares,14.14,-0.36,-2.483,3318851831.0,1012694,United States,Finance,Real Estate,2018.0,https://www.nasdaq.com/market-activity/stocks/cwk,True,False
BKU,BankUnited Inc. Common Stock,46.57,0.13,0.28,3317285836.0,345336,United States,Finance,Savings Institutions,2011.0,https://www.nasdaq.com/market-activity/stocks/bku,True,False
NAN,Nuveen New York Quality Municipal Income Fund Common Stock,10.97,0.04,0.366,3316404326.0,65804,United States,Finance,Investment Managers,1999.0,https://www.nasdaq.com/market-activity/stocks/nan,True,False
DTG,DTE Energy Company 2021 Series E 4.375% Junior Subordinated Debentures,15.92,0.07,0.442,3312762058.0,14432,United States,Utilities,Electric Utilities: Central,2021.0,https://www.nasdaq.com/market-activity/stocks/dtg,True,False
IPGP,IPG Photonics Corporation Common Stock,77.25,3.04,4.096,3285793138.0,559764,United States,Technology,Semiconductors,2006.0,https://www.nasdaq.com/market-activity/stocks/ipgp,True,False
OPEN,Opendoor Technologies Inc Common Stock,3.38,-0.03,-0.88,3282287749.0,21149307,United States,Finance,Real Estate,,https://www.nasdaq.com/market-activity/stocks/open,True,False
HTGC,Hercules Capital Inc. Common Stock,17.52,-0.12,-0.68,3279113280.0,3545753,United States,Finance,Investment Managers,2012.0,https://www.nasdaq.com/market-activity/stocks/htgc,True,False
SFNC,Simmons First National Corporation Class A Common Stock,22.69,-0.11,-0.482,3279017872.0,597894,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/sfnc,True,False
IMNM,Immunome Inc. Common Stock,28.87,0.12,0.417,3278986149.0,1055486,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2020.0,https://www.nasdaq.com/market-activity/stocks/imnm,True,False
PPTA,Perpetua Resources Corp. Common Shares,26.18,0.41,1.591,3275008123.0,942750,Canada,Basic Materials,Precious Metals,,https://www.nasdaq.com/market-activity/stocks/ppta,False,False
SHOO,Steven Madden Ltd. Common Stock,44.69,-0.42,-0.931,3270284376.0,572818,United States,Consumer Discretionary,Shoe Manufacturing,1993.0,https://www.nasdaq.com/market-activity/stocks/shoo,True,False
NVTS,Navitas Semiconductor Corporation Common Stock,12.51,-0.16,-1.263,3266279535.0,11276969,United States,Technology,Semiconductors,,https://www.nasdaq.com/market-activity/stocks/nvts,True,False
BATRK,Atlanta Braves Holdings Inc. Series C Common Stock,50.83,-0.82,-1.588,3261654205.0,377351,United States,Consumer Discretionary,Services-Misc. Amusement & Recreation,,https://www.nasdaq.com/market-activity/stocks/batrk,True,False
PONY,Pony AI Inc. American Depositary Shares,7.52,0.24,3.297,3260232479.0,3084606,China,Technology,EDP Services,2024.0,https://www.nasdaq.com/market-activity/stocks/pony,False,False
EROK,EagleRock Land LLC Class A shares representing limited liability company interests,24.74,0.15,0.61,3253794162.0,74810,,Energy,Oil & Gas Production,2026.0,https://www.nasdaq.com/market-activity/stocks/erok,False,False
CARG,CarGurus Inc. Class A Common Stock,36.36,0.16,0.442,3238711660.0,568184,United States,Technology,EDP Services,2017.0,https://www.nasdaq.com/market-activity/stocks/carg,True,False
IOND,Ionic Digital Inc. Class A Common Stock,72.02,1.39,1.968,3235241173.0,448463,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/iond,True,False
DAN,Dana Incorporated Common Stock,30.06,-0.02,-0.066,3233754971.0,1695155,United States,Consumer Discretionary,Auto Parts:O.E.M.,,https://www.nasdaq.com/market-activity/stocks/dan,True,False
INFQ,Infleqtion Inc. Common Stock,14.32,0.79,5.839,3227112985.0,10087015,,Technology,EDP Services,2026.0,https://www.nasdaq.com/market-activity/stocks/infq,False,False
TRMD,TORM plc Class A Common Stock,31.8,1.72,5.718,3222380083.0,894485,United Kingdom,Consumer Discretionary,Marine Transportation,,https://www.nasdaq.com/market-activity/stocks/trmd,False,False
SIG,Signet Jewelers Limited Common Shares,81.84,-1.92,-2.292,3218749441.0,589441,Bermuda,Consumer Discretionary,Consumer Specialties,,https://www.nasdaq.com/market-activity/stocks/sig,False,False
CPK,Chesapeake Utilities Corporation Common Stock,133.3,-0.88,-0.656,3213390452.0,117494,United States,Utilities,Oil & Gas Production,,https://www.nasdaq.com/market-activity/stocks/cpk,True,False
SOUN,SoundHound AI Inc Class A Common Stock,7.22,0.21,2.996,3206473074.0,28223400,United States,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/soun,True,False
NAMS,NewAmsterdam Pharma Company N.V. Ordinary Shares,26.79,-0.61,-2.226,3202400758.0,626830,Netherlands,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/nams,False,False
RWTN,Redwood Trust Inc. 9.125% Senior Notes Due 2029,24.78,0.05,0.202,3202157438.0,2991,United States,Real Estate,Real Estate Investment Trusts,2024.0,https://www.nasdaq.com/market-activity/stocks/rwtn,True,False
DX,Dynex Capital Inc. Common Stock,12.9,0.02,0.155,3201353229.0,3593251,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/dx,True,False
MBX,MBX Biosciences Inc. Common Stock,66.39,-0.37,-0.554,3197348773.0,263598,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2024.0,https://www.nasdaq.com/market-activity/stocks/mbx,True,False
TNET,TriNet Group Inc. Common Stock,69.53,-0.87,-1.236,3191756433.0,322136,United States,Consumer Discretionary,Business Services,2014.0,https://www.nasdaq.com/market-activity/stocks/tnet,True,False
TMDX,TransMedics Group Inc. Common Stock,91.75,-0.47,-0.51,3181444554.0,417841,United States,Health Care,Biotechnology: Electromedical & Electrotherapeutic Apparatus,2019.0,https://www.nasdaq.com/market-activity/stocks/tmdx,True,False
CLDX,Celldex Therapeutics Inc.,40.46,-0.11,-0.271,3177304865.0,450021,United States,Health Care,Biotechnology: In Vitro & In Vivo Diagnostic Substances,,https://www.nasdaq.com/market-activity/stocks/cldx,True,False
BSM,Black Stone Minerals L.P. Common units representing limited partner interests,14.93,0.13,0.878,3175768825.0,282122,United States,Energy,Oil & Gas Production,2015.0,https://www.nasdaq.com/market-activity/stocks/bsm,True,False
PLUG,Plug Power Inc. Common Stock,2.27,0.1,4.608,3171633281.0,50832575,United States,Energy,Industrial Machinery/Components,1999.0,https://www.nasdaq.com/market-activity/stocks/plug,True,False
KC,Kingsoft Cloud Holdings Limited American Depositary Shares,10.59,0.36,3.519,3170324742.0,1299675,China,Technology,Computer Software: Prepackaged Software,2020.0,https://www.nasdaq.com/market-activity/stocks/kc,False,False
IRON,Disc Medicine Inc. Common Stock,82.55,-0.12,-0.145,3169329272.0,324145,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/iron,True,False
ATKR,Atkore Inc. Common Stock,93.66,0.03,0.032,3163137033.0,412453,United States,Miscellaneous,Industrial Machinery/Components,2016.0,https://www.nasdaq.com/market-activity/stocks/atkr,True,False
PK,Park Hotels & Resorts Inc. Common Stock,15.71,-0.22,-1.381,3163025164.0,2466132,United States,Consumer Discretionary,Hotels/Resorts,2016.0,https://www.nasdaq.com/market-activity/stocks/pk,True,False
AVA,Avista Corporation Common Stock,37.74,-0.41,-1.075,3160831804.0,622748,United States,Utilities,Power Generation,,https://www.nasdaq.com/market-activity/stocks/ava,True,False
XNDU,Xanadu Quantum Technologies Limited Class B Subordinate Voting Shares,10.38,0.12,1.17,3157845369.0,829044,Canada,Technology,Computer Manufacturing,,https://www.nasdaq.com/market-activity/stocks/xndu,False,False
TARS,Tarsus Pharmaceuticals Inc. Common Stock,71.92,1.27,1.798,3156065072.0,876384,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2020.0,https://www.nasdaq.com/market-activity/stocks/tars,True,False
LFTO,Liftoff Mobile Inc. Common Stock,18.63,0.19,1.03,3154646348.0,424154,United States,Technology,EDP Services,2026.0,https://www.nasdaq.com/market-activity/stocks/lfto,True,False
BEAM,Beam Therapeutics Inc. Common Stock,30.48,0.29,0.961,3148208029.0,1269059,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2020.0,https://www.nasdaq.com/market-activity/stocks/beam,True,False
RWTO,Redwood Trust Inc. 9.00% Senior Notes Due 2029,24.35,0.295,1.226,3146591348.0,15592,United States,Real Estate,Real Estate Investment Trusts,2024.0,https://www.nasdaq.com/market-activity/stocks/rwto,True,False
LBRT,Liberty Energy Inc. Class A common stock,19.26,0.75,4.052,3143066672.0,2848194,United States,Energy,Oilfield Services/Equipment,2018.0,https://www.nasdaq.com/market-activity/stocks/lbrt,True,False
FHB,First Hawaiian Inc. Common Stock,25.82,-0.14,-0.539,3141793970.0,1639934,United States,Finance,Major Banks,2016.0,https://www.nasdaq.com/market-activity/stocks/fhb,True,False
VCRE,Vicore Pharma Holding AB American Depositary Shares,11.14,-0.21,-1.85,3136195106.0,4035,Sweden,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/vcre,False,False
KYIV,Kyivstar Group Ltd. Common Shares,13.57,-0.04,-0.294,3132819378.0,315807,United Arab Emirates,Telecommunications,Telecommunications Equipment,,https://www.nasdaq.com/market-activity/stocks/kyiv,False,False
GRBK,Green Brick Partners Inc. Common Stock,72.79,-0.99,-1.342,3130748562.0,374463,United States,Consumer Discretionary,Homebuilding,2021.0,https://www.nasdaq.com/market-activity/stocks/grbk,True,False
ARQT,Arcutis Biotherapeutics Inc. Common Stock,24.87,-0.27,-1.074,3125959070.0,2204639,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2020.0,https://www.nasdaq.com/market-activity/stocks/arqt,True,False
GPI,Group 1 Automotive Inc. Common Stock,262.04,-0.59,-0.225,3124099839.0,102631,United States,Consumer Discretionary,Retail-Auto Dealers and Gas Stations,1997.0,https://www.nasdaq.com/market-activity/stocks/gpi,True,False
WRBY,Warby Parker Inc. Class A Common Stock,25.27,-0.21,-0.824,3123575525.0,1288022,United States,Health Care,Ophthalmic Goods,2021.0,https://www.nasdaq.com/market-activity/stocks/wrby,True,False
AMBA,Ambarella Inc. Ordinary Shares,71.16,1.52,2.183,3121660045.0,718406,United States,Technology,Semiconductors,2012.0,https://www.nasdaq.com/market-activity/stocks/amba,True,False
MMS,Maximus Inc. Common Stock,59.54,0.57,0.967,3117381209.0,359593,United States,Consumer Discretionary,Business Services,1997.0,https://www.nasdaq.com/market-activity/stocks/mms,True,False
DHT,DHT Holdings Inc.,19.35,1.03,5.622,3116155676.0,3159867,Jersey,Consumer Discretionary,Marine Transportation,2005.0,https://www.nasdaq.com/market-activity/stocks/dht,False,False
BHF,Brighthouse Financial Inc. Common Stock,54.16,1.67,3.182,3114826252.0,1159542,United States,Finance,Life Insurance,,https://www.nasdaq.com/market-activity/stocks/bhf,True,False
GPOR,Gulfport Energy Corporation Common Shares,176.13,2.09,1.201,3114659319.0,213944,United States,Energy,Oil & Gas Production,2021.0,https://www.nasdaq.com/market-activity/stocks/gpor,True,False
ARCB,ArcBest Corporation Common Stock,139.12,0.03,0.022,3109520368.0,131983,United States,Industrials,Trucking Freight/Courier Services,,https://www.nasdaq.com/market-activity/stocks/arcb,True,False
CWT,California Water Service Group Common Stock,50.09,-0.17,-0.338,3097520569.0,276925,United States,Utilities,Water Supply,,https://www.nasdaq.com/market-activity/stocks/cwt,True,False
POWI,Power Integrations Inc. Common Stock,55.31,0.41,0.747,3090352112.0,667479,United States,Technology,Semiconductors,1997.0,https://www.nasdaq.com/market-activity/stocks/powi,True,False
AMBP,Ardagh Metal Packaging S.A. Ordinary Shares,5.17,-0.06,-1.147,3090106860.0,1313529,,Industrials,Containers/Packaging,,https://www.nasdaq.com/market-activity/stocks/ambp,False,False
FGN,F&G Annuities & Life Inc. 7.950% Senior Notes due 2053,24.5,0.06,0.245,3089414426.0,29833,United States,Finance,Life Insurance,2023.0,https://www.nasdaq.com/market-activity/stocks/fgn,True,False
FG,F&G Annuities & Life Inc. Common Stock,23.59,0.15,0.64,3088761580.0,370619,United States,Finance,Life Insurance,2022.0,https://www.nasdaq.com/market-activity/stocks/fg,True,False
BTDR,Bitdeer Technologies Group Class A Ordinary Shares,11.33,0.66,6.186,3079292836.0,13487335,Singapore,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/btdr,False,False
BELFA,Bel Fuse Inc. Class A Common Stock,213.23,2.53,1.201,3078923924.0,96349,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/belfa,True,False
PFS,Provident Financial Services Inc Common Stock,23.56,0.03,0.127,3072756880.0,615247,United States,Finance,Savings Institutions,2003.0,https://www.nasdaq.com/market-activity/stocks/pfs,True,False
SLS,SELLAS Life Sciences Group Inc. Common Stock,15.21,1.48,10.779,3071594234.0,12081126,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/sls,True,False
MZTI,The Marzetti Company Common Stock,112.53,-0.92,-0.811,3071056230.0,427129,United States,Consumer Staples,Packaged Foods,,https://www.nasdaq.com/market-activity/stocks/mzti,True,False
AD,Array Digital Infrastructure Inc. Common Shares,35.49,-0.17,-0.477,3069885000.0,179761,United States,Telecommunications,Telecommunications Equipment,1988.0,https://www.nasdaq.com/market-activity/stocks/ad,True,False
TR,Tootsie Roll Industries Inc. Common Stock,40.88,-0.43,-1.041,3068928970.0,114436,United States,Consumer Staples,Specialty Foods,,https://www.nasdaq.com/market-activity/stocks/tr,True,False
FUL,H. B. Fuller Company Common Stock,57.0,-1.05,-1.809,3065882427.0,555092,United States,Industrials,Home Furnishings,,https://www.nasdaq.com/market-activity/stocks/ful,True,False
CLBT,Cellebrite DI Ltd. Ordinary Shares,12.29,0.67,5.766,3065615351.0,2943325,Israel,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/clbt,False,False
TNK,Teekay Tankers Ltd.,88.2,5.0,6.01,3055588276.0,706360,Bermuda,Consumer Discretionary,Marine Transportation,2007.0,https://www.nasdaq.com/market-activity/stocks/tnk,False,False
YETI,YETI Holdings Inc. Common Stock,41.84,0.06,0.144,3053851225.0,1610307,United States,Consumer Discretionary,Recreational Games/Products/Toys,2018.0,https://www.nasdaq.com/market-activity/stocks/yeti,True,False
VTMX,Corporacion Inmobiliaria Vesta S.A.B de C.V. American Depositary Shares each representing ten (10) Common Shares,34.5,0.06,0.174,3051478218.0,39569,,Finance,Real Estate,2023.0,https://www.nasdaq.com/market-activity/stocks/vtmx,False,False
BOH,Bank of Hawaii Corporation Common Stock,77.23,-0.02,-0.026,3046754083.0,197762,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/boh,True,False
FIZZ,National Beverage Corp. Common Stock,32.47,-0.49,-1.487,3039584952.0,252753,United States,Consumer Staples,Beverages (Production/Distribution),,https://www.nasdaq.com/market-activity/stocks/fizz,True,False
REZI,Resideo Technologies Inc. Common Stock,19.98,0.11,0.554,3033910612.0,1600978,United States,Industrials,Wholesale Distributors,2018.0,https://www.nasdaq.com/market-activity/stocks/rezi,True,False
EXTR,Extreme Networks Inc. Common Stock,23.23,0.39,1.708,3031297869.0,1804580,United States,Telecommunications,Computer Communications Equipment,1999.0,https://www.nasdaq.com/market-activity/stocks/extr,True,False
SPSC,SPS Commerce Inc. Common Stock,84.2,3.72,4.622,3031214651.0,420904,United States,Technology,Computer Software: Prepackaged Software,2010.0,https://www.nasdaq.com/market-activity/stocks/spsc,True,False
SDRL,Seadrill Limited Common Shares,48.38,1.79,3.842,3025755012.0,1112501,Bermuda,Energy,Oil & Gas Production,2022.0,https://www.nasdaq.com/market-activity/stocks/sdrl,False,False
AVPT,AvePoint Inc. Class A Common Stock,14.3,1.09,8.251,3025385592.0,2660247,United States,Technology,Computer Software: Prepackaged Software,2019.0,https://www.nasdaq.com/market-activity/stocks/avpt,True,False
HAYW,Hayward Holdings Inc. Common Stock,14.25,-0.27,-1.86,3022704044.0,1323666,United States,Industrials,Industrial Machinery/Components,2021.0,https://www.nasdaq.com/market-activity/stocks/hayw,True,False
CHRN,ChronoScale Holdings Corporation Common Stock,20.735,-0.415,-1.962,3019792567.0,258257,United States,Industrials,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/chrn,True,False
SHAK,Shake Shack Inc. Class A Common Stock,70.55,-2.39,-3.277,3019465076.0,860206,United States,Consumer Discretionary,Restaurants,2015.0,https://www.nasdaq.com/market-activity/stocks/shak,True,False
AVAH,Aveanna Healthcare Holdings Inc. Common Stock,13.82,0.2,1.468,3015796199.0,3716992,United States,Health Care,Medical/Nursing Services,2021.0,https://www.nasdaq.com/market-activity/stocks/avah,True,False
ZLAB,Zai Lab Limited American Depositary Shares,26.82,0.79,3.035,3010980235.0,597348,China,Health Care,Biotechnology: Pharmaceutical Preparations,2017.0,https://www.nasdaq.com/market-activity/stocks/zlab,False,False
ALMS,Alumis Inc. Common Stock,23.21,-0.41,-1.736,3004191897.0,503651,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2024.0,https://www.nasdaq.com/market-activity/stocks/alms,True,False
WING,Wingstop Inc. Common Stock,109.95,-2.29,-2.04,2995317933.0,1529728,United States,Consumer Discretionary,Restaurants,2015.0,https://www.nasdaq.com/market-activity/stocks/wing,True,False
DBRG,DigitalBridge Group Inc.,15.96,-0.01,-0.063,2992424685.0,2725520,United States,Real Estate,Real Estate Investment Trusts,2014.0,https://www.nasdaq.com/market-activity/stocks/dbrg,True,False
DXPE,DXP Enterprises Inc. Common Stock,192.81,2.01,1.053,2991861306.0,83537,United States,Industrials,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/dxpe,True,False
SLNHP,Soluna Holdings Inc 9.0% Series A Cumulative Perpetual Preferred Stock,12.125,0.125,1.042,2991262320.0,12330,United States,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/slnhp,True,False
KN,Knowles Corporation Common Stock,34.96,0.42,1.216,2985944997.0,702586,United States,Consumer Staples,Consumer Electronics/Appliances,2014.0,https://www.nasdaq.com/market-activity/stocks/kn,True,False
BBAR,Banco BBVA Argentina S.A. ADS,14.6,-0.32,-2.145,2981855718.0,668905,Argentina,Finance,Commercial Banks,,https://www.nasdaq.com/market-activity/stocks/bbar,False,False
SVM,Silvercorp Metals Inc. Common Shares,13.46,0.39,2.984,2977436919.0,1854526,Canada,Basic Materials,Precious Metals,,https://www.nasdaq.com/market-activity/stocks/svm,False,False
CBZ,CBIZ Inc. Common Stock,54.67,-0.07,-0.128,2966606265.0,640139,United States,Consumer Discretionary,Business Services,,https://www.nasdaq.com/market-activity/stocks/cbz,True,False
APPN,Appian Corporation Class A Common Stock,41.4,2.95,7.672,2965382516.0,819485,United States,Technology,Computer Software: Prepackaged Software,2017.0,https://www.nasdaq.com/market-activity/stocks/appn,True,False
UPST,Upstart Holdings Inc. Common stock,30.46,-0.01,-0.033,2964155381.0,2845765,United States,Finance,Finance: Consumer Services,2020.0,https://www.nasdaq.com/market-activity/stocks/upst,True,False
MGEE,MGE Energy Inc,78.36,-1.03,-1.297,2960755180.0,109194,United States,Energy,Electric Utilities: Central,,https://www.nasdaq.com/market-activity/stocks/mgee,True,False
BANC,Banc of California Inc. Common Stock,18.74,-0.08,-0.425,2959992913.0,1205315,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/banc,True,False
AEHR,Aehr Test Systems Common Stock,90.46,-0.66,-0.724,2950845907.0,1779204,United States,Industrials,Electrical Products,1997.0,https://www.nasdaq.com/market-activity/stocks/aehr,True,False
DNOW,DNOW Inc. Common Stock,16.28,0.29,1.814,2943194305.0,1385091,United States,Consumer Discretionary,Oil and Gas Field Machinery,2014.0,https://www.nasdaq.com/market-activity/stocks/dnow,True,False
DGII,Digi International Inc. Common Stock,77.45,1.37,1.801,2939082126.0,213151,United States,Telecommunications,Computer Communications Equipment,1989.0,https://www.nasdaq.com/market-activity/stocks/dgii,True,False
WDFC,WD-40 Company Common Stock,218.92,2.34,1.08,2938146336.0,82274,United States,Industrials,Major Chemicals,1973.0,https://www.nasdaq.com/market-activity/stocks/wdfc,True,False
HG,Hamilton Insurance Group Ltd. Class B Common Shares,35.27,0.19,0.542,2934842694.0,280065,Bermuda,Finance,Property-Casualty Insurers,2023.0,https://www.nasdaq.com/market-activity/stocks/hg,False,False
GENVR,Gen Digital Inc. Contingent Value Rights,4.9,0.96,24.365,2933076457.0,80705,United States,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/genvr,True,False
PPLI,People Incorporated Common Stock,39.32,0.05,0.127,2927921531.0,760635,United States,Technology,Computer Software: Programming Data Processing,,https://www.nasdaq.com/market-activity/stocks/ppli,True,False
DKL,Delek Logistics Partners L.P. Common Units representing Limited Partner Interests,54.94,0.25,0.457,2922659717.0,52901,United States,Energy,Natural Gas Distribution,2012.0,https://www.nasdaq.com/market-activity/stocks/dkl,True,False
COLM,Columbia Sportswear Company Common Stock,56.84,-1.32,-2.27,2909821147.0,519789,United States,Consumer Discretionary,Apparel,1998.0,https://www.nasdaq.com/market-activity/stocks/colm,True,False
EROC,ERock Inc. Class A Common Stock,13.23,0.24,1.848,2902663058.0,1717849,,Energy,Industrial Machinery/Components,2026.0,https://www.nasdaq.com/market-activity/stocks/eroc,False,False
HOG,Harley-Davidson Inc. Common Stock,27.84,-0.01,-0.036,2897378595.0,1593796,United States,Consumer Discretionary,Motor Vehicles,,https://www.nasdaq.com/market-activity/stocks/hog,True,False
MAN,ManpowerGroup Common Stock,62.21,0.25,0.403,2893111510.0,425266,United States,Consumer Discretionary,Professional Services,,https://www.nasdaq.com/market-activity/stocks/man,True,False
ADEA,Adeia Inc. Common Stock,26.22,0.09,0.344,2891545533.0,814710,United States,Telecommunications,Cable & Other Pay Television Services,2003.0,https://www.nasdaq.com/market-activity/stocks/adea,True,False
BKD,Brookdale Senior Living Inc. Common Stock,12.09,-0.11,-0.902,2887300577.0,3373544,United States,Health Care,Hospital/Nursing Management,2005.0,https://www.nasdaq.com/market-activity/stocks/bkd,True,False
KD,Kyndryl Holdings Inc. Common Stock,13.25,0.57,4.495,2886091985.0,2818179,United States,Technology,EDP Services,2021.0,https://www.nasdaq.com/market-activity/stocks/kd,True,False
AMR,Alpha Metallurgical Resources Inc. Common Stock,227.38,9.46,4.341,2882961252.0,369633,United States,Energy,Coal Mining,2018.0,https://www.nasdaq.com/market-activity/stocks/amr,True,False
FBK,FB Financial Corporation Common Stock,57.63,-0.09,-0.156,2880240093.0,271930,United States,Finance,Major Banks,2016.0,https://www.nasdaq.com/market-activity/stocks/fbk,True,False
AKR,Acadia Realty Trust Common Stock,20.9,-0.18,-0.854,2870253890.0,781815,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/akr,True,False
VECO,Veeco Instruments Inc. Common Stock,46.95,0.78,1.689,2870036598.0,279694,United States,Technology,Industrial Machinery/Components,1994.0,https://www.nasdaq.com/market-activity/stocks/veco,True,False
NTCT,NetScout Systems Inc. Common Stock,39.46,0.96,2.494,2869030532.0,542833,United States,Technology,EDP Services,1999.0,https://www.nasdaq.com/market-activity/stocks/ntct,True,False
CXT,Crane NXT Co. Common Stock,49.71,-0.93,-1.836,2861372422.0,385250,United States,Industrials,Metal Fabrications,,https://www.nasdaq.com/market-activity/stocks/cxt,True,False
UNFI,United Natural Foods Inc. Common Stock,47.26,-0.72,-1.501,2860134556.0,385481,United States,Consumer Discretionary,Food Distributors,2019.0,https://www.nasdaq.com/market-activity/stocks/unfi,True,False
IMAX,Imax Corporation Common Stock,51.94,-0.82,-1.554,2848499401.0,833625,Canada,Consumer Discretionary,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/imax,False,False
RVMDW,Revolution Medicines Inc. Warrant,13.26,1.145,9.451,2842100903.0,157563,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),,https://www.nasdaq.com/market-activity/stocks/rvmdw,True,False
FTAIM,FTAI Aviation Ltd. 9.500% Fixed-Rate Reset Series D Cumulative Perpetual Redeemable Preferred Shares,27.5774,0.0974,0.354,2832394531.0,635,United States,Industrials,Misc Corporate Leasing Services,,https://www.nasdaq.com/market-activity/stocks/ftaim,True,False
ALRM,Alarm.com Holdings Inc. Common Stock,57.6,0.89,1.569,2827597133.0,362586,United States,Technology,Computer Software: Prepackaged Software,2015.0,https://www.nasdaq.com/market-activity/stocks/alrm,True,False
WOR,Worthington Enterprises Inc. Common Shares,57.79,-0.18,-0.311,2827478847.0,284875,United States,Industrials,Steel/Iron Ore,,https://www.nasdaq.com/market-activity/stocks/wor,True,False
KWR,Quaker Houghton Common Stock,164.31,-0.41,-0.249,2827397516.0,82947,United States,Industrials,Major Chemicals,,https://www.nasdaq.com/market-activity/stocks/kwr,True,False
RDW,Redwire Corporation Common Stock,11.27,0.0,0.0,2817416703.0,7827126,United States,Industrials,Military/Government/Technical,2021.0,https://www.nasdaq.com/market-activity/stocks/rdw,True,False
NMRK,Newmark Group Inc. Class A Common Stock,15.54,-0.22,-1.396,2816292864.0,982237,United States,Finance,Real Estate,2017.0,https://www.nasdaq.com/market-activity/stocks/nmrk,True,False
ACHC,Acadia Healthcare Company Inc. Common Stock,30.22,-0.36,-1.177,2813490311.0,1322945,United States,Health Care,Medical Specialities,,https://www.nasdaq.com/market-activity/stocks/achc,True,False
ALHC,Alignment Healthcare Inc. Common Stock,13.56,-0.34,-2.446,2812820620.0,4699963,United States,Health Care,Medical Specialities,2021.0,https://www.nasdaq.com/market-activity/stocks/alhc,True,False
AEO,American Eagle Outfitters Inc. Common Stock,16.69,-0.9,-5.117,2796798928.0,4265709,United States,Consumer Discretionary,Clothing/Shoe/Accessory Stores,,https://www.nasdaq.com/market-activity/stocks/aeo,True,False
SPNT,SiriusPoint Ltd. Common Shares,24.07,0.09,0.375,2796091935.0,432399,Bermuda,Finance,Property-Casualty Insurers,2013.0,https://www.nasdaq.com/market-activity/stocks/spnt,False,False
IHS,IHS Holding Limited Ordinary Shares,8.33,-0.03,-0.359,2794891779.0,878278,Cayman Islands,Telecommunications,Telecommunications Equipment,2021.0,https://www.nasdaq.com/market-activity/stocks/ihs,False,False
TALO,Talos Energy Inc. Common Stock,16.73,0.01,0.06,2793332280.0,2030014,United States,Energy,Oil & Gas Production,2018.0,https://www.nasdaq.com/market-activity/stocks/talo,True,False
NRIX,Nurix Therapeutics Inc. Common stock,26.875,0.165,0.618,2789132731.0,1256870,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2020.0,https://www.nasdaq.com/market-activity/stocks/nrix,True,False
TOWN,TowneBank Common Stock,37.37,-0.16,-0.426,2788449622.0,490498,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/town,True,False
RLX,RLX Technology Inc. American Depositary Shares each representing the right to receive one (1) Class A ordinary share,1.8,0.01,0.559,2788092553.0,2573740,Cayman Islands,Health Care,Medicinal Chemicals and Botanical Products,2021.0,https://www.nasdaq.com/market-activity/stocks/rlx,False,False
AXGN,Axogen Inc. Common Stock,51.73,0.15,0.291,2781083067.0,951541,United States,Health Care,Biotechnology: Electromedical & Electrotherapeutic Apparatus,,https://www.nasdaq.com/market-activity/stocks/axgn,True,False
NOG,Northern Oil and Gas Inc. Common Stock,26.08,0.06,0.231,2778801258.0,2505511,United States,Energy,Oil & Gas Production,2022.0,https://www.nasdaq.com/market-activity/stocks/nog,True,False
MGRC,McGrath RentCorp Common Stock,113.75,-0.4,-0.35,2778419166.0,104120,United States,Consumer Discretionary,Diversified Commercial Services,1984.0,https://www.nasdaq.com/market-activity/stocks/mgrc,True,False
DCO,Ducommun Incorporated Common Stock,183.93,-1.43,-0.771,2777302351.0,206775,United States,Industrials,Military/Government/Technical,,https://www.nasdaq.com/market-activity/stocks/dco,True,False
GCMG,GCM Grosvenor Inc. Class A Common Stock,13.68,0.12,0.885,2774195928.0,489196,United States,Finance,Investment Managers,,https://www.nasdaq.com/market-activity/stocks/gcmg,True,False
CSAN,Cosan S.A. ADS,2.79,-0.03,-1.064,2766683225.0,2070846,Brazil,Consumer Discretionary,Retail-Auto Dealers and Gas Stations,2021.0,https://www.nasdaq.com/market-activity/stocks/csan,False,False
POWWP,Outdoor Holding Company 8.75% Series A Cumulative Redeemable Perpetual Preferred Stock,23.8301,-0.1508,-0.629,2764657559.0,7211,United States,Industrials,Ordnance And Accessories,,https://www.nasdaq.com/market-activity/stocks/powwp,True,False
FCPT,Four Corners Property Trust Inc. Common Stock,25.18,-0.12,-0.474,2763666303.0,791725,United States,Real Estate,Real Estate Investment Trusts,2015.0,https://www.nasdaq.com/market-activity/stocks/fcpt,True,False
TTAM,Titan America SA Common Shares,14.99,-0.33,-2.154,2763593350.0,183017,United States,Industrials,Mining & Quarrying of Nonmetallic Minerals (No Fuels),2025.0,https://www.nasdaq.com/market-activity/stocks/ttam,True,False
ABM,ABM Industries Incorporated Common Stock,47.15,-0.62,-1.298,2762090519.0,336979,United States,Consumer Discretionary,Diversified Commercial Services,,https://www.nasdaq.com/market-activity/stocks/abm,True,False
CALY,Callaway Golf Company Common Stock,15.44,-0.3,-1.906,2756202444.0,1523392,United States,Consumer Discretionary,Recreational Games/Products/Toys,,https://www.nasdaq.com/market-activity/stocks/caly,True,False
DAC,Danaos Corporation Common Stock,151.25,3.47,2.348,2753275594.0,80922,Greece,Consumer Discretionary,Marine Transportation,2006.0,https://www.nasdaq.com/market-activity/stocks/dac,False,False
WLYB,John Wiley & Sons Inc. Common Stock,54.18,0.38,0.706,2750371306.0,436,United States,Consumer Discretionary,Books,,https://www.nasdaq.com/market-activity/stocks/wlyb,True,False
LIME,Neutron Holdings Inc. Common Stock,42.32,-0.95,-2.196,2750130921.0,289954,United States,Technology,Computer Software: Prepackaged Software,2026.0,https://www.nasdaq.com/market-activity/stocks/lime,True,False
BCC,Boise Cascade L.L.C. Common Stock,78.77,-1.17,-1.464,2748391718.0,320872,United States,Consumer Discretionary,RETAIL: Building Materials,2013.0,https://www.nasdaq.com/market-activity/stocks/bcc,True,False
WLY,John Wiley & Sons Inc. Common Stock,54.04,0.93,1.751,2743264404.0,247182,United States,Consumer Discretionary,Books,,https://www.nasdaq.com/market-activity/stocks/wly,True,False
ARR,ARMOUR Residential REIT Inc.,16.41,0.19,1.171,2742068301.0,2703909,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/arr,True,False
SLDE,Slide Insurance Holdings Inc. Common Stock,23.46,0.11,0.471,2740402928.0,520791,United States,Finance,Property-Casualty Insurers,2025.0,https://www.nasdaq.com/market-activity/stocks/slde,True,False
RH,RH Common Stock,144.8,-3.77,-2.538,2736860311.0,673345,United States,Consumer Discretionary,Other Specialty Stores,2012.0,https://www.nasdaq.com/market-activity/stocks/rh,True,False
GDV,Gabelli Dividend & Income Trust Common Shares of Beneficial Interest,30.33,-0.14,-0.459,2735416932.0,103581,United States,Finance,Investment Managers,2003.0,https://www.nasdaq.com/market-activity/stocks/gdv,True,False
CENT,Central Garden & Pet Company Common Stock,43.7,-0.48,-1.086,2735296533.0,115465,United States,Consumer Discretionary,Consumer Specialties,1993.0,https://www.nasdaq.com/market-activity/stocks/cent,True,False
RGC,Regencell Bioscience Holdings Limited Ordinary Shares,5.52,0.02,0.364,2729578772.0,73769,Hong Kong,Health Care,Medicinal Chemicals and Botanical Products,2021.0,https://www.nasdaq.com/market-activity/stocks/rgc,False,False
ATAI,AtaiBeckley Inc. Common Stock,7.35,-0.04,-0.541,2725855317.0,3034334,Germany,Health Care,Biotechnology: Pharmaceutical Preparations,2008.0,https://www.nasdaq.com/market-activity/stocks/atai,False,False
CHTRP,Charter Communications Inc. Series A Cumulative Redeemable Preferred Stock,23.765,-0.155,-0.648,2722934097.0,4430,United States,Telecommunications,Cable & Other Pay Television Services,,https://www.nasdaq.com/market-activity/stocks/chtrp,True,False
DJT,Trump Media & Technology Group Corp. Common Stock,9.77,0.27,2.842,2715486247.0,5648750,United States,Technology,Computer Software: Programming Data Processing,2024.0,https://www.nasdaq.com/market-activity/stocks/djt,True,False
TBBK,The Bancorp Inc Common Stock,66.44,0.14,0.211,2709875590.0,186258,United States,Finance,Major Banks,2004.0,https://www.nasdaq.com/market-activity/stocks/tbbk,True,False
CDNA,CareDx Inc. Common Stock,52.36,1.4,2.747,2708803916.0,1250996,United States,Health Care,Medical Specialities,2014.0,https://www.nasdaq.com/market-activity/stocks/cdna,True,False
WTTR,Select Water Solutions Inc. Class A common stock,19.54,0.31,1.612,2705915477.0,1519635,United States,Energy,Oilfield Services/Equipment,2017.0,https://www.nasdaq.com/market-activity/stocks/wttr,True,False
VRDN,Viridian Therapeutics Inc. Common Stock,23.88,-0.38,-1.566,2705419384.0,839775,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2014.0,https://www.nasdaq.com/market-activity/stocks/vrdn,True,False
SSMR,Sunshine Silver Mining & Refining Company Common Stock,18.81,0.47,2.563,2703497402.0,126168,,Basic Materials,Precious Metals,2026.0,https://www.nasdaq.com/market-activity/stocks/ssmr,False,False
VC,Visteon Corporation Common Stock,100.98,-2.71,-2.614,2695704420.0,784470,United States,Consumer Discretionary,Auto Parts:O.E.M.,,https://www.nasdaq.com/market-activity/stocks/vc,True,False
UE,Urban Edge Properties Common Shares of Beneficial Interest,21.32,-0.13,-0.606,2691532015.0,619054,United States,Finance,Real Estate,2015.0,https://www.nasdaq.com/market-activity/stocks/ue,True,False
PENG,Penguin Solutions Inc. Common Stock,52.45,0.59,1.138,2687679563.0,1074471,United States,Technology,Semiconductors,2017.0,https://www.nasdaq.com/market-activity/stocks/peng,True,False
BKV,BKV Corporation Common Stock,24.55,0.31,1.279,2686698727.0,418047,United States,Energy,Oil & Gas Production,2024.0,https://www.nasdaq.com/market-activity/stocks/bkv,True,False
NMFCZ,New Mountain Finance Corporation 8.250% Notes due 2028,25.2475,0.0675,0.268,2685348363.0,7709,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/nmfcz,True,False
TRMK,Trustmark Corporation Common Stock,46.23,-0.01,-0.022,2684602775.0,166491,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/trmk,True,False
VISN,Vistance Networks Inc. Common Stock,11.63,0.58,5.249,2682185172.0,7603095,United States,Technology,Radio And Television Broadcasting And Communications Equipment,2013.0,https://www.nasdaq.com/market-activity/stocks/visn,True,False
WAFD,WaFd Inc. Common Stock,36.18,-0.04,-0.11,2677147711.0,286380,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/wafd,True,False
NBTB,NBT Bancorp Inc. Common Stock,51.43,-0.08,-0.155,2672305937.0,184506,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/nbtb,True,False
CUBI,Customers Bancorp Inc Common Stock,79.03,0.49,0.624,2669933635.0,260263,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/cubi,True,False
PATK,Patrick Industries Inc. Common Stock,83.09,-0.57,-0.681,2668706556.0,432977,United States,Consumer Discretionary,Auto Parts:O.E.M.,,https://www.nasdaq.com/market-activity/stocks/patk,True,False
GRND,Grindr Inc. Common Stock,15.35,-0.44,-2.787,2668146624.0,1213016,Singapore,Technology,Computer Software: Programming Data Processing,2021.0,https://www.nasdaq.com/market-activity/stocks/grnd,False,False
PRVA,Privia Health Group Inc. Common Stock,20.86,-0.21,-0.997,2664535558.0,943559,United States,Health Care,Medical/Nursing Services,2021.0,https://www.nasdaq.com/market-activity/stocks/prva,True,False
WGS,GeneDx Holdings Corp. Class A Common Stock,89.24,-1.045,-1.157,2661363559.0,354383,United States,Health Care,Medical/Nursing Services,2020.0,https://www.nasdaq.com/market-activity/stocks/wgs,True,False
OSW,OneSpaWorld Holdings Limited Common Shares,26.17,-0.3,-1.133,2656221293.0,680083,Bahamas,Consumer Discretionary,Hotels/Resorts,,https://www.nasdaq.com/market-activity/stocks/osw,False,False
TDC,Teradata Corporation Common Stock,28.55,1.49,5.506,2655150000.0,1917743,United States,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/tdc,True,False
NN,NextNav Inc. Common Stock,15.71,0.32,2.079,2652003686.0,1586353,United States,Industrials,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/nn,True,False
BHE,Benchmark Electronics Inc. Common Stock,73.69,1.37,1.894,2646939863.0,210260,United States,Technology,Electrical Products,,https://www.nasdaq.com/market-activity/stocks/bhe,True,False
ASO,Academy Sports and Outdoors Inc. Common Stock,42.63,-0.92,-2.113,2643843156.0,1973304,United States,Consumer Discretionary,Other Specialty Stores,2020.0,https://www.nasdaq.com/market-activity/stocks/aso,True,False
BBT,Beacon Financial Corporation Common stock,31.54,-0.17,-0.536,2643559352.0,466230,United States,Finance,Banks,,https://www.nasdaq.com/market-activity/stocks/bbt,True,False
HTO,H2O America Common Stock,63.1,-0.58,-0.911,2641164332.0,331815,United States,Utilities,Water Supply,,https://www.nasdaq.com/market-activity/stocks/hto,True,False
AAP,Advance Auto Parts Inc.,43.67,-0.38,-0.863,2637668000.0,1051696,United States,Consumer Discretionary,Auto & Home Supply Stores,,https://www.nasdaq.com/market-activity/stocks/aap,True,False
OUST,Ouster Inc. Common Stock,36.54,0.67,1.868,2634984648.0,1974210,United States,Industrials,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/oust,True,False
FBNC,First Bancorp Common Stock,63.58,-0.29,-0.454,2630572971.0,120467,United States,Finance,Major Banks,1987.0,https://www.nasdaq.com/market-activity/stocks/fbnc,True,False
ZIONP,Zions Bancorporation N.A. Depositary Shares (Each representing 1/40th Interest in a Share of Series A Floating-Rate Non-Cumulative Perpetual Preferred Stock),18.02,-0.0117,-0.065,2630079457.0,8082,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/zionp,True,False
FRME,First Merchants Corporation Common Stock,41.67,-0.01,-0.024,2616935296.0,318989,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/frme,True,False
ETOR,eToro Group Ltd. Class A Common Shares,32.25,1.74,5.703,2597619239.0,1096597,Israel,Finance,Investment Bankers/Brokers/Service,2025.0,https://www.nasdaq.com/market-activity/stocks/etor,False,False
ATHM,Autohome Inc. American Depositary Shares each representing four class A ordinary shares.,22.55,0.38,1.714,2597104043.0,1019175,China,Technology,EDP Services,2013.0,https://www.nasdaq.com/market-activity/stocks/athm,False,False
LCLN,Lincoln International Inc. Class A Common Stock,25.06,-0.11,-0.437,2596854754.0,634603,,Finance,Investment Managers,2026.0,https://www.nasdaq.com/market-activity/stocks/lcln,False,False
DRH,Diamondrock Hospitality Company Common Stock,12.69,0.07,0.555,2596446092.0,2013952,United States,Real Estate,Real Estate Investment Trusts,2005.0,https://www.nasdaq.com/market-activity/stocks/drh,True,False
DRD,DRDGOLD Limited American Depositary Shares,30.03,0.04,0.133,2596359896.0,167848,South Africa,Basic Materials,Precious Metals,,https://www.nasdaq.com/market-activity/stocks/drd,False,False
SIND,Sinda Ltd. Common Stock,16.35,-0.66,-3.88,2596230970.0,648813,,Basic Materials,Precious Metals,2026.0,https://www.nasdaq.com/market-activity/stocks/sind,False,False
PAGS,PagSeguro Digital Ltd. Class A Common Shares,8.93,-0.11,-1.217,2595751941.0,1336157,Cayman Islands,Technology,EDP Services,2018.0,https://www.nasdaq.com/market-activity/stocks/pags,False,False
LASR,nLIGHT Inc. Common Stock,44.99,1.29,2.952,2595481963.0,1021990,United States,Technology,Semiconductors,2018.0,https://www.nasdaq.com/market-activity/stocks/lasr,True,False
MFAO,MFA Financial Inc. 9.000% Senior Notes due 2029,25.27,0.09,0.357,2594438100.0,8702,United States,Real Estate,Real Estate Investment Trusts,2024.0,https://www.nasdaq.com/market-activity/stocks/mfao,True,False
WHR,Whirlpool Corporation Common Stock,39.75,-0.39,-0.972,2591675276.0,1708095,United States,Consumer Discretionary,Consumer Electronics/Appliances,,https://www.nasdaq.com/market-activity/stocks/whr,True,False
ECO,Okeanis Eco Tankers Corp. Common Stock,66.34,4.06,6.519,2590222413.0,747826,,Consumer Discretionary,Marine Transportation,,https://www.nasdaq.com/market-activity/stocks/eco,False,False
MFAN,MFA Financial Inc. 8.875% Senior Notes due 2029,25.22,-0.07,-0.277,2589304664.0,11184,United States,Real Estate,Real Estate Investment Trusts,2024.0,https://www.nasdaq.com/market-activity/stocks/mfan,True,False
RARE,Ultragenyx Pharmaceutical Inc. Common Stock,26.26,-0.18,-0.681,2588943805.0,1142715,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2014.0,https://www.nasdaq.com/market-activity/stocks/rare,True,False
NVA,Nova Minerals Corp Common Stock,5.73,0.22,3.993,2584391603.0,558528,,Basic Materials,Precious Metals,2026.0,https://www.nasdaq.com/market-activity/stocks/nva,False,False
FIVN,Five9 Inc. Common Stock,34.57,2.57,8.031,2583192467.0,1601762,United States,Technology,EDP Services,2014.0,https://www.nasdaq.com/market-activity/stocks/fivn,True,False
NMM,Navios Maritime Partners LP Common Units Representing Limited Partner Interests,88.4,3.0,3.513,2578478339.0,111496,Greece,Consumer Discretionary,Marine Transportation,2007.0,https://www.nasdaq.com/market-activity/stocks/nmm,False,False
PHVS,Pharvaris N.V. Ordinary Shares,37.0,0.0,0.0,2577658761.0,765215,Netherlands,Health Care,Biotechnology: Pharmaceutical Preparations,2021.0,https://www.nasdaq.com/market-activity/stocks/phvs,False,False
PGEN,Precigen Inc. Common Stock,7.19,-0.23,-3.1,2574273426.0,4971365,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/pgen,True,False
PURR,Hyperliquid Strategies Inc Common Stock,12.83,1.27,10.986,2573232156.0,42605402,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/purr,True,False
SUPN,Supernus Pharmaceuticals Inc. Common Stock,44.19,-0.69,-1.537,2568632704.0,464981,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2012.0,https://www.nasdaq.com/market-activity/stocks/supn,True,False
EEFT,Euronet Worldwide Inc. Common Stock,68.53,-2.02,-2.863,2563268365.0,512225,United States,Finance,Investment Bankers/Brokers/Service,1997.0,https://www.nasdaq.com/market-activity/stocks/eeft,True,False
KALU,Kaiser Aluminum Corporation Common Stock,156.75,1.25,0.804,2562720171.0,229723,United States,Industrials,Metal Fabrications,,https://www.nasdaq.com/market-activity/stocks/kalu,True,False
NEOG,Neogen Corporation Common Stock,11.74,0.04,0.342,2560564499.0,1372037,United States,Health Care,Biotechnology: In Vitro & In Vivo Diagnostic Substances,1989.0,https://www.nasdaq.com/market-activity/stocks/neog,True,False
SKWD,Skyward Specialty Insurance Group Inc. Common Stock,57.65,-0.39,-0.672,2559457821.0,370708,United States,Finance,Property-Casualty Insurers,2023.0,https://www.nasdaq.com/market-activity/stocks/skwd,True,False
TRVI,Trevi Therapeutics Inc. Common Stock,17.96,0.04,0.223,2558866104.0,1231307,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2019.0,https://www.nasdaq.com/market-activity/stocks/trvi,True,False
NKTR,Nektar Therapeutics  Common Stock,74.55,0.78,1.057,2545360203.0,340456,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/nktr,True,False
IVT,InvenTrust Properties Corp. Common Stock,32.64,-0.03,-0.092,2545215988.0,624151,United States,Real Estate,Real Estate Investment Trusts,2021.0,https://www.nasdaq.com/market-activity/stocks/ivt,True,False
HURN,Huron Consulting Group Inc. Common Stock,159.83,3.26,2.082,2542906808.0,208301,United States,Consumer Discretionary,Professional Services,2004.0,https://www.nasdaq.com/market-activity/stocks/hurn,True,False
EFXT,Enerflex Ltd Common Shares,20.8,0.93,4.68,2539739966.0,524012,Canada,Industrials,Industrial Machinery/Components,2022.0,https://www.nasdaq.com/market-activity/stocks/efxt,False,False
MH,McGraw Hill Inc. Common Stock,13.25,0.21,1.61,2534841786.0,567623,,Consumer Discretionary,Publishing,2025.0,https://www.nasdaq.com/market-activity/stocks/mh,False,False
BCRX,BioCryst Pharmaceuticals Inc. Common Stock,9.87,0.04,0.407,2522131486.0,2479039,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),1994.0,https://www.nasdaq.com/market-activity/stocks/bcrx,True,False
LIFE,Ethos Technologies Inc. Class A Common Stock,39.44,0.33,0.844,2514672866.0,986010,United States,Finance,Specialty Insurers,2026.0,https://www.nasdaq.com/market-activity/stocks/life,True,False
FIGS,FIGS Inc. Class A Common Stock,15.1,-0.12,-0.788,2508717654.0,2310149,United States,Consumer Discretionary,Apparel,2021.0,https://www.nasdaq.com/market-activity/stocks/figs,True,False
SAH,Sonic Automotive Inc. Common Stock,79.29,1.25,1.602,2506737651.0,225287,United States,Consumer Discretionary,Retail-Auto Dealers and Gas Stations,1997.0,https://www.nasdaq.com/market-activity/stocks/sah,True,False
ATRC,AtriCure Inc. Common Stock,49.27,1.1,2.284,2506182305.0,766415,United States,Health Care,Medical/Dental Instruments,2005.0,https://www.nasdaq.com/market-activity/stocks/atrc,True,False
NWL,Newell Brands Inc. Common Stock,5.88,-0.08,-1.342,2504292000.0,6031318,United States,Industrials,Plastic Products,,https://www.nasdaq.com/market-activity/stocks/nwl,True,False
STUB,StubHub Holdings Inc. Class A Common Stock,6.55,-0.03,-0.456,2502689277.0,5813672,United States,Consumer Discretionary,Services-Misc. Amusement & Recreation,2025.0,https://www.nasdaq.com/market-activity/stocks/stub,True,False
GSHD,Goosehead Insurance Inc. Class A Common Stock,70.45,-0.86,-1.206,2502095507.0,174769,United States,Finance,Specialty Insurers,2018.0,https://www.nasdaq.com/market-activity/stocks/gshd,True,False
PHIN,PHINIA Inc. Common Stock,68.07,-1.97,-2.813,2493954650.0,347201,United States,Consumer Discretionary,Auto Parts:O.E.M.,2023.0,https://www.nasdaq.com/market-activity/stocks/phin,True,False
BUSE,First Busey Corporation Class A Common Stock,30.2,0.07,0.232,2493824071.0,419394,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/buse,True,False
VERA,Vera Therapeutics Inc. Class A Common Stock,34.6,-2.22,-6.029,2493391391.0,2781844,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2021.0,https://www.nasdaq.com/market-activity/stocks/vera,True,False
LCII,LCI Industries,102.3,-0.69,-0.67,2487067166.0,280682,United States,Consumer Discretionary,Auto Parts:O.E.M.,1995.0,https://www.nasdaq.com/market-activity/stocks/lcii,True,False
AADX,Applied Aerospace & Defense Inc. Common Stock,14.42,0.12,0.839,2485914530.0,987783,,Industrials,Military/Government/Technical,2026.0,https://www.nasdaq.com/market-activity/stocks/aadx,False,False
RNW,ReNew Energy Global plc Class A Ordinary Shares,6.82,0.0,0.0,2485226332.0,2363086,United Kingdom,Utilities,Electric Utilities: Central,,https://www.nasdaq.com/market-activity/stocks/rnw,False,False
SYBT,Stock Yards Bancorp Inc. Common Stock,79.73,-0.25,-0.313,2476943446.0,109154,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/sybt,True,False
CDLR,Cadeler A/S American Depositary Share (each representing four (4) Ordinary Shares),25.59,0.39,1.548,2469200519.0,61241,,Consumer Discretionary,Marine Transportation,2023.0,https://www.nasdaq.com/market-activity/stocks/cdlr,False,False
WSBCO,WesBanco Inc. Depositary Shares each representing 1/40th interest in a share of 7.375% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series B,25.7401,0.0401,0.156,2468627173.0,11177,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/wsbco,True,False
NCNO,nCino Inc. Common Stock,23.32,1.81,8.415,2465767578.0,5318748,United States,Technology,Computer Software: Prepackaged Software,2020.0,https://www.nasdaq.com/market-activity/stocks/ncno,True,False
UNIT,Uniti Group Inc. Common Stock,10.14,-0.02,-0.197,2461232869.0,757273,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/unit,True,False
VVX,V2X Inc. Common Stock,78.45,0.45,0.577,2459043335.0,459973,United States,Consumer Discretionary,Diversified Commercial Services,2014.0,https://www.nasdaq.com/market-activity/stocks/vvx,True,False
KOD,Kodiak Sciences Inc Common Stock,39.12,-0.21,-0.534,2458670758.0,475440,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2018.0,https://www.nasdaq.com/market-activity/stocks/kod,True,False
HWKN,Hawkins Inc. Common Stock,117.67,-0.9,-0.759,2456375017.0,153595,United States,Consumer Discretionary,Specialty Chemicals,,https://www.nasdaq.com/market-activity/stocks/hwkn,True,False
NUVB,Nuvation Bio Inc. Class A Common Stock,6.99,0.03,0.431,2454351399.0,3530298,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2020.0,https://www.nasdaq.com/market-activity/stocks/nuvb,True,False
HIMX,Himax Technologies Inc. American Depositary Shares,14.065,0.225,1.626,2453300480.0,724327,Taiwan,Technology,Semiconductors,2006.0,https://www.nasdaq.com/market-activity/stocks/himx,False,False
HLIO,Helios Technologies Inc. Common Stock,74.43,-0.5,-0.667,2452511446.0,212463,United States,Industrials,Metal Fabrications,2021.0,https://www.nasdaq.com/market-activity/stocks/hlio,True,False
COHU,Cohu Inc. Common Stock,51.69,0.63,1.234,2446923602.0,705980,United States,Industrials,Electrical Products,,https://www.nasdaq.com/market-activity/stocks/cohu,True,False
MBIN,Merchants Bancorp Common Stock,53.26,-0.24,-0.449,2446661875.0,102466,United States,Finance,Major Banks,2017.0,https://www.nasdaq.com/market-activity/stocks/mbin,True,False
HUBG,Hub Group Inc. Class A Common Stock,39.98,-0.02,-0.05,2444917330.0,707589,United States,Industrials,Integrated Freight & Logistics,1996.0,https://www.nasdaq.com/market-activity/stocks/hubg,True,False
RAPP,Rapport Therapeutics Inc. Common Stock,50.83,-1.67,-3.181,2438736277.0,382870,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2024.0,https://www.nasdaq.com/market-activity/stocks/rapp,True,False
BHVN,Biohaven Ltd. Common Shares,16.12,-0.83,-4.897,2434825750.0,5426768,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2022.0,https://www.nasdaq.com/market-activity/stocks/bhvn,True,False
COTY,Coty Inc. Class A Common Stock,2.76,0.02,0.73,2430694641.0,8044441,United States,Consumer Discretionary,Package Goods/Cosmetics,2013.0,https://www.nasdaq.com/market-activity/stocks/coty,True,False
ADBT,Advasa Holdings Inc. Common Stock,4.99,-0.42,-7.763,2430457853.0,447067,Japan,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/adbt,False,False
PBH,Prestige Consumer Healthcare Inc. Common Stock,51.21,-0.94,-1.802,2426049272.0,304494,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2005.0,https://www.nasdaq.com/market-activity/stocks/pbh,True,False
HYMC,Hycroft Mining Holding Corporation Class A Common Stock,25.96,0.5,1.964,2418996439.0,1715214,United States,Basic Materials,Precious Metals,2018.0,https://www.nasdaq.com/market-activity/stocks/hymc,True,False
AGM,Federal Agricultural Mortgage Corporation Common Stock,222.64,4.5,2.063,2416358674.0,96891,United States,Finance,Finance Companies,,https://www.nasdaq.com/market-activity/stocks/agm,True,False
PAYO,Payoneer Global Inc. Common Stock,7.13,0.01,0.14,2416006461.0,1087708,United States,Consumer Discretionary,Business Services,,https://www.nasdaq.com/market-activity/stocks/payo,True,False
AMC,AMC Entertainment Holdings Inc. Class A Common Stock,2.7,0.09,3.448,2410032523.0,18046551,United States,Consumer Discretionary,Movies/Entertainment,2013.0,https://www.nasdaq.com/market-activity/stocks/amc,True,False
MPT,Medical Properties Trust Inc. common stock,4.03,-0.05,-1.225,2406716000.0,6470588,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/mpt,True,False
KLRA,Kailera Therapeutics Inc. Common Stock,18.53,0.09,0.488,2402297316.0,439571,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2026.0,https://www.nasdaq.com/market-activity/stocks/klra,True,False
NGVT,Ingevity Corporation Common Stock,69.74,0.18,0.259,2397516280.0,183973,United States,Industrials,Major Chemicals,2016.0,https://www.nasdaq.com/market-activity/stocks/ngvt,True,False
BGSI,Boyd Group Services Inc. Common Shares,86.09,-0.13,-0.151,2396438689.0,34527,Canada,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/bgsi,False,False
NEO,NeoGenomics Inc. Common Stock,18.64,1.27,7.311,2394782202.0,5098486,United States,Health Care,Precision Instruments,,https://www.nasdaq.com/market-activity/stocks/neo,True,False
CC,Chemours Company (The) Common Stock,15.88,0.1,0.634,2389924041.0,1251858,United States,Industrials,Major Chemicals,2015.0,https://www.nasdaq.com/market-activity/stocks/cc,True,False
BANR,Banner Corporation Common Stock,70.17,-0.19,-0.27,2384721065.0,220618,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/banr,True,False
MFICL,MidCap Financial Investment Corporation 8.00% Notes due 2028,25.5427,-0.0272,-0.106,2383226426.0,2012,United States,Finance,Finance/Investors Services,,https://www.nasdaq.com/market-activity/stocks/mficl,True,False
OCUL,Ocular Therapeutix Inc. Common Stock,10.82,0.05,0.464,2376243692.0,1427236,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2014.0,https://www.nasdaq.com/market-activity/stocks/ocul,True,False
INTR,Inter & Co. Inc. Class A Common Shares,5.38,-0.15,-2.712,2374310547.0,2489205,Brazil,Finance,Commercial Banks,,https://www.nasdaq.com/market-activity/stocks/intr,False,False
UWMC,UWM Holdings Corporation Class A Common Stock,1.48,0.02,1.37,2374234349.0,12008293,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/uwmc,True,False
CALX,Calix Inc Common Stock,37.69,-0.67,-1.747,2373112745.0,1042256,United States,Consumer Discretionary,Telecommunications Equipment,2010.0,https://www.nasdaq.com/market-activity/stocks/calx,True,False
PBI,Pitney Bowes Inc. Common Stock,17.27,0.26,1.529,2367547961.0,1251621,United States,Miscellaneous,Office Equipment/Supplies/Services,,https://www.nasdaq.com/market-activity/stocks/pbi,True,False
NTB,Bank of N.T. Butterfield & Son Limited (The) Voting Ordinary Shares,59.13,0.16,0.271,2365200000.0,153844,Bermuda,Finance,Commercial Banks,2016.0,https://www.nasdaq.com/market-activity/stocks/ntb,False,False
GRDN,Guardian Pharmacy Services Inc. Class A Common Stock,37.33,-0.15,-0.4,2364568208.0,219070,United States,Consumer Staples,Retail-Drug Stores and Proprietary Stores,2024.0,https://www.nasdaq.com/market-activity/stocks/grdn,True,False
SFBS,ServisFirst Bancshares Inc. Common Stock,43.19,-0.12,-0.277,2361305707.0,418337,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/sfbs,True,False
CENTA,Central Garden & Pet Company Class A Common Stock Nonvoting,37.72,-0.46,-1.205,2360992797.0,259937,United States,Consumer Discretionary,Consumer Specialties,,https://www.nasdaq.com/market-activity/stocks/centa,True,False
STNE,StoneCo Ltd. Class A Common Shares,9.56,-0.16,-1.646,2358592217.0,3989995,Brazil,Technology,EDP Services,2018.0,https://www.nasdaq.com/market-activity/stocks/stne,False,False
BHC,Bausch Health Companies Inc. Common Stock,6.3,-0.21,-3.226,2356140534.0,2893712,Canada,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/bhc,False,False
TRN,Trinity Industries Inc. Common Stock,29.48,-0.03,-0.102,2348656447.0,375917,United States,Industrials,Railroads,,https://www.nasdaq.com/market-activity/stocks/trn,True,False
IOSP,Innospec Inc. Common Stock,95.34,-0.32,-0.335,2348324021.0,193870,United States,Industrials,Major Chemicals,,https://www.nasdaq.com/market-activity/stocks/iosp,True,False
MESO,Mesoblast Limited American Depositary Shares,18.18,1.34,7.957,2346678381.0,541671,Australia,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2015.0,https://www.nasdaq.com/market-activity/stocks/meso,False,False
ASAN,Asana Inc. Class A Common Stock,10.17,0.73,7.733,2344284941.0,5506136,United States,Technology,Computer Software: Prepackaged Software,2020.0,https://www.nasdaq.com/market-activity/stocks/asan,True,False
NOVTU,Novanta Inc. Tangible Equity Units,61.64,0.12,0.195,2331087343.0,2318,United States,Miscellaneous,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/novtu,True,False
BXMT,Blackstone Mortgage Trust Inc. Common Stock,13.81,-0.11,-0.79,2327586992.0,1870631,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/bxmt,True,False
PTON,Peloton Interactive Inc. Class A Common Stock,5.3,-0.06,-1.119,2326020545.0,5758101,United States,Consumer Discretionary,Recreational Games/Products/Toys,2019.0,https://www.nasdaq.com/market-activity/stocks/pton,True,False
HCI,HCI Group Inc. Common Stock,186.88,-0.2,-0.107,2324575465.0,100376,United States,Finance,Property-Casualty Insurers,,https://www.nasdaq.com/market-activity/stocks/hci,True,False
PENN,PENN Entertainment Inc. Common Stock,17.33,-0.52,-2.913,2323374022.0,1958898,United States,Consumer Discretionary,Hotels/Resorts,1994.0,https://www.nasdaq.com/market-activity/stocks/penn,True,False
UFPT,UFP Technologies Inc. Common Stock,299.95,-4.62,-1.517,2323349711.0,102306,United States,Health Care,Medical/Dental Instruments,1993.0,https://www.nasdaq.com/market-activity/stocks/ufpt,True,False
BFLY,Butterfly Network Inc. Class A Common Stock,8.72,0.08,0.926,2322006796.0,4293360,United States,Health Care,Medical Electronics,2020.0,https://www.nasdaq.com/market-activity/stocks/bfly,True,False
HRMY,Harmony Biosciences Holdings Inc. Common Stock,39.87,0.21,0.53,2321884989.0,499074,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2020.0,https://www.nasdaq.com/market-activity/stocks/hrmy,True,False
VERX,Vertex Inc. Class A Common Stock,14.3,0.74,5.457,2319717114.0,1388255,United States,Technology,Computer Software: Prepackaged Software,2020.0,https://www.nasdaq.com/market-activity/stocks/verx,True,False
RGTIW,Rigetti Computing Inc. Warrants,6.93,0.35,5.319,2313017417.0,75597,United States,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/rgtiw,True,False
COAG,Hemab Therapeutics Holdings Inc. Common Stock,49.49,0.3,0.61,2311782670.0,354974,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2026.0,https://www.nasdaq.com/market-activity/stocks/coag,True,False
WERN,Werner Enterprises Inc. Common Stock,38.53,-0.36,-0.926,2310919821.0,755876,United States,Industrials,Trucking Freight/Courier Services,1986.0,https://www.nasdaq.com/market-activity/stocks/wern,True,False
ROG,Rogers Corporation Common Stock,129.33,3.19,2.529,2310911766.0,286413,United States,Industrials,Major Chemicals,1960.0,https://www.nasdaq.com/market-activity/stocks/rog,True,False
ADAMM,Adamas Trust Inc. 7.875% Series E Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock,25.64,0.0999,0.391,2304517713.0,7567,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/adamm,True,False
VIA,Via Transportation Inc. Class A Common Stock,28.26,0.65,2.354,2303348623.0,425387,United States,Technology,Computer Software: Prepackaged Software,2025.0,https://www.nasdaq.com/market-activity/stocks/via,True,False
KMT,Kennametal Inc. Common Stock,30.21,0.2,0.666,2302576655.0,983329,United States,Industrials,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/kmt,True,False
MLYS,Mineralys Therapeutics Inc. Common Stock,26.01,0.12,0.463,2299463079.0,420758,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2023.0,https://www.nasdaq.com/market-activity/stocks/mlys,True,False
STDN,Standard Nuclear Inc. Class A Common Stock,14.31,0.61,4.453,2299238386.0,799636,,Basic Materials,Major Chemicals,2026.0,https://www.nasdaq.com/market-activity/stocks/stdn,False,False
PRCH,Porch Group Inc. Common Stock,17.44,0.18,1.043,2299150847.0,858500,United States,Technology,Computer Software: Prepackaged Software,2020.0,https://www.nasdaq.com/market-activity/stocks/prch,True,False
EFSC,Enterprise Financial Services Corporation Common Stock,63.5,0.15,0.237,2298225020.0,128904,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/efsc,True,False
DBD,Diebold Nixdorf Incorporated Common stock,67.68,-0.1,-0.148,2297505076.0,217208,United States,Miscellaneous,Office Equipment/Supplies/Services,2023.0,https://www.nasdaq.com/market-activity/stocks/dbd,True,False
RAMP,LiveRamp Holdings Inc. Common Stock,37.75,0.12,0.319,2295010571.0,767197,United States,Technology,EDP Services,2018.0,https://www.nasdaq.com/market-activity/stocks/ramp,True,False
NBTX,Nanobiotix S.A. American Depositary Shares,45.16,0.66,1.483,2294484899.0,347846,France,Health Care,Biotechnology: Pharmaceutical Preparations,2020.0,https://www.nasdaq.com/market-activity/stocks/nbtx,False,False
ALMR,Alamar Biosciences Inc. Common Stock,33.0,-1.08,-3.169,2289961278.0,281366,United States,Industrials,Biotechnology: Laboratory Analytical Instruments,2026.0,https://www.nasdaq.com/market-activity/stocks/almr,True,False
PLUS,ePlus inc. Common Stock,87.66,1.5,1.741,2287086042.0,204716,United States,Technology,Retail: Computer Software & Peripheral Equipment,1996.0,https://www.nasdaq.com/market-activity/stocks/plus,True,False
BGR,BlackRock Energy and Resources Trust,16.85,-0.17,-0.999,2284627369.0,90008,United States,Finance,Trusts Except Educational Religious and Charitable,2004.0,https://www.nasdaq.com/market-activity/stocks/bgr,True,False
ADAMI,Adamas Trust Inc. 9.125% Senior Notes Due 2029,25.22,-0.03,-0.119,2284413704.0,1952,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/adami,True,False
SRPT,Sarepta Therapeutics Inc. Common Stock (DE),21.59,2.13,10.946,2280487383.0,7918960,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/srpt,True,False
FLYW,Flywire Corporation Voting Common Stock,18.7,-0.14,-0.743,2275185504.0,1404573,United States,Consumer Discretionary,Business Services,2021.0,https://www.nasdaq.com/market-activity/stocks/flyw,True,False
ADAMN,Adamas Trust Inc. 8.00% Series D Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock,25.1,0.0799,0.319,2255982629.0,5168,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/adamn,True,False
CCU,Compania Cervecerias Unidas S.A. Common Stock,12.21,-0.2,-1.612,2255815034.0,395596,Chile,Consumer Staples,Beverages (Production/Distribution),,https://www.nasdaq.com/market-activity/stocks/ccu,False,False
MTX,Minerals Technologies Inc. Common Stock,72.29,0.22,0.305,2250298205.0,135303,United States,Basic Materials,Major Chemicals,1992.0,https://www.nasdaq.com/market-activity/stocks/mtx,True,False
PMTU,PennyMac Mortgage Investment Trust 8.50% Senior Notes due 2028,25.7999,-0.1121,-0.433,2249812219.0,990,United States,Real Estate,Real Estate Investment Trusts,2023.0,https://www.nasdaq.com/market-activity/stocks/pmtu,True,False
WU,Western Union Company (The) Common Stock,7.21,-0.05,-0.689,2248647453.0,6376407,United States,Consumer Discretionary,Business Services,,https://www.nasdaq.com/market-activity/stocks/wu,True,False
CLOV,Clover Health Investments Corp. Class A Common Stock,4.23,-0.02,-0.471,2246790992.0,3362879,United States,Health Care,Medical Specialities,,https://www.nasdaq.com/market-activity/stocks/clov,True,False
TMC,TMC the metals company Inc. Common Stock,5.09,0.08,1.597,2245379603.0,8317675,Canada,Basic Materials,Metal Mining,,https://www.nasdaq.com/market-activity/stocks/tmc,False,False
NWBI,Northwest Bancshares Inc. Common Stock,15.33,0.01,0.065,2245218340.0,684229,United States,Finance,Major Banks,2009.0,https://www.nasdaq.com/market-activity/stocks/nwbi,True,False
ADAML,Adamas Trust Inc. 6.875% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock $0.01 par value per share,24.88,0.03,0.121,2236209076.0,14898,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/adaml,True,False
BOBS,Bob's Discount Furniture Inc. Common Stock,17.06,-0.07,-0.409,2229521517.0,616648,,Consumer Discretionary,Other Specialty Stores,2026.0,https://www.nasdaq.com/market-activity/stocks/bobs,False,False
URGN,UroGen Pharma Ltd. Ordinary Shares,45.5,-0.44,-0.958,2224065662.0,559825,Israel,Health Care,Biotechnology: Pharmaceutical Preparations,2017.0,https://www.nasdaq.com/market-activity/stocks/urgn,False,False
MCRI,Monarch Casino & Resort Inc. Common Stock,123.62,-0.6,-0.483,2215582046.0,214789,United States,Consumer Discretionary,Hotels/Resorts,1993.0,https://www.nasdaq.com/market-activity/stocks/mcri,True,False
ICHR,Ichor Holdings Ordinary Shares,59.09,1.47,2.551,2213170392.0,491916,United States,Technology,Semiconductors,2016.0,https://www.nasdaq.com/market-activity/stocks/ichr,True,False
BKE,Buckle Inc. (The) Common Stock,42.92,-1.25,-2.83,2211156251.0,373399,United States,Consumer Discretionary,Clothing/Shoe/Accessory Stores,,https://www.nasdaq.com/market-activity/stocks/bke,True,False
PCTTU,PureCycle Technologies Inc. Unit,11.0,0.0,0.0,2209952910.0,1,United States,Industrials,Major Chemicals,,https://www.nasdaq.com/market-activity/stocks/pcttu,True,False
HTH,Hilltop Holdings Inc.,38.57,-0.07,-0.181,2209537104.0,202607,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/hth,True,False
AERO,Grupo Aeromexico S.A.B. de C.V. American Depositary Shares (each representing ten (10) Common Shares),15.14,0.32,2.159,2208977612.0,469891,,Consumer Discretionary,Air Freight/Delivery Services,2025.0,https://www.nasdaq.com/market-activity/stocks/aero,False,False
BLKB,Blackbaud Inc. Common Stock,48.57,1.48,3.143,2204597011.0,376843,United States,Technology,Computer Software: Prepackaged Software,2004.0,https://www.nasdaq.com/market-activity/stocks/blkb,True,False
ADUS,Addus HomeCare Corporation Common Stock,118.01,-2.7,-2.237,2203754143.0,208429,United States,Health Care,Medical/Nursing Services,2009.0,https://www.nasdaq.com/market-activity/stocks/adus,True,False
OFG,OFG Bancorp Common Stock,52.09,-0.15,-0.287,2201609582.0,232920,Puerto Rico,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/ofg,False,False
XRAY,DENTSPLY SIRONA Inc. Common Stock,11.04,0.11,1.006,2200866791.0,3557190,United States,Health Care,Medical/Dental Instruments,1987.0,https://www.nasdaq.com/market-activity/stocks/xray,True,False
MFP,Midera Food Processing Inc. Common Stock,48.64,0.2,0.413,2200009331.0,609132,United States,Industrials,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/mfp,True,False
CTOS,Custom Truck One Source Inc. Common Stock,9.66,0.07,0.73,2197703468.0,505212,Cayman Islands,Consumer Discretionary,Diversified Commercial Services,2017.0,https://www.nasdaq.com/market-activity/stocks/ctos,False,False
ALGT,Allegiant Travel Company Common Stock,80.31,-2.29,-2.772,2195495104.0,332847,United States,Consumer Discretionary,Air Freight/Delivery Services,2006.0,https://www.nasdaq.com/market-activity/stocks/algt,True,False
LTC,LTC Properties Inc. Common Stock,40.69,0.16,0.395,2193417358.0,375273,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/ltc,True,False
AUPH,Aurinia Pharmaceuticals Inc Ordinary Shares,16.475,-0.065,-0.393,2192017993.0,838439,Canada,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/auph,False,False
TILE,Interface Inc. Common Stock,37.89,-0.81,-2.093,2190059429.0,358114,United States,Consumer Discretionary,Home Furnishings,,https://www.nasdaq.com/market-activity/stocks/tile,True,False
NGL,NGL ENERGY PARTNERS LP Common Units representing Limited Partner Interests,17.52,0.32,1.86,2186746343.0,142453,United States,Utilities,Natural Gas Distribution,2011.0,https://www.nasdaq.com/market-activity/stocks/ngl,True,False
RUN,Sunrun Inc. Common Stock,9.06,-0.07,-0.767,2182073657.0,4962917,United States,Miscellaneous,Industrial Machinery/Components,2015.0,https://www.nasdaq.com/market-activity/stocks/run,True,False
UAA,Under Armour Inc. Class A Common Stock,5.07,-0.08,-1.553,2177795893.0,7069654,United States,Consumer Discretionary,Apparel,,https://www.nasdaq.com/market-activity/stocks/uaa,True,False
MD,Pediatrix Medical Group Inc. Common Stock,26.8,-0.15,-0.557,2177587663.0,544501,United States,Health Care,Hospital/Nursing Management,,https://www.nasdaq.com/market-activity/stocks/md,True,False
ALKT,Alkami Technology Inc. Common Stock,20.35,0.0,0.0,2176269293.0,866500,United States,Technology,Computer Software: Prepackaged Software,2021.0,https://www.nasdaq.com/market-activity/stocks/alkt,True,False
MRVI,Maravai LifeSciences Holdings Inc. Class A Common Stock,8.37,-0.53,-5.955,2173468241.0,3171001,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2020.0,https://www.nasdaq.com/market-activity/stocks/mrvi,True,False
PLBL,Polibeli Group Ltd Class A Ordinary Shares,5.93,-0.025,-0.42,2172677697.0,435114,Indonesia,Consumer Discretionary,Consumer Electronics/Appliances,,https://www.nasdaq.com/market-activity/stocks/plbl,False,False
STGW,Stagwell Inc. Class A Common Stock,8.88,0.24,2.778,2170942005.0,1505840,Canada,Consumer Discretionary,Advertising,,https://www.nasdaq.com/market-activity/stocks/stgw,False,False
KEEL,Keel Infrastructure Corp. Common Stock,3.51,0.15,4.464,2167681974.0,47638688,Canada,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/keel,False,False
CMPR,Cimpress plc Ordinary Shares (Ireland),89.0,1.75,2.006,2167103364.0,172566,Netherlands,Consumer Discretionary,Publishing,2005.0,https://www.nasdaq.com/market-activity/stocks/cmpr,False,False
PVLA,Palvella Therapeutics Inc. Common Stock,150.33,-4.0,-2.592,2166015824.0,232769,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/pvla,True,False
HCM,HUTCHMED (China) Limited American Depositary Shares,12.415,0.065,0.526,2165989480.0,89124,Hong Kong,Health Care,Biotechnology: Pharmaceutical Preparations,2016.0,https://www.nasdaq.com/market-activity/stocks/hcm,False,False
ANDE,Andersons Inc. (The) Common Stock,63.73,-1.51,-2.315,2165263076.0,291754,United States,Industrials,Farming/Seeds/Milling,,https://www.nasdaq.com/market-activity/stocks/ande,True,False
ECPG,Encore Capital Group Inc Common Stock,101.98,1.83,1.827,2162931145.0,246144,United States,Finance,Finance Companies,,https://www.nasdaq.com/market-activity/stocks/ecpg,True,False
VOYG,Voyager Technologies Inc. Class A Common Stock,34.73,0.1,0.289,2152140235.0,565570,United States,Industrials,Military/Government/Technical,2025.0,https://www.nasdaq.com/market-activity/stocks/voyg,True,False
XNCR,Xencor Inc. Common Stock,28.88,0.44,1.547,2147326105.0,1553047,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2013.0,https://www.nasdaq.com/market-activity/stocks/xncr,True,False
BUSEP,First Busey Corporation Depositary Shares Each Representing a 1/40thInterest in a Share of 8.25% Fixed-Rate Series B Non-Cumulative Perpetual Preferred Stock $0.001 par value,25.95,-0.0831,-0.319,2142872008.0,5614,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/busep,True,False
TIC,TIC Solutions Inc. Common Stock,9.81,0.0,0.0,2140741692.0,1395168,United States,Consumer Discretionary,Business Services,2025.0,https://www.nasdaq.com/market-activity/stocks/tic,True,False
ESTA,Establishment Labs Holdings Inc. Common Shares,71.8,-0.65,-0.897,2139775774.0,229763,Costa Rica,Health Care,Industrial Specialties,2018.0,https://www.nasdaq.com/market-activity/stocks/esta,False,False
AVEX,AEVEX Corp. Class A Common Stock,18.76,0.42,2.29,2139422292.0,1072385,,Industrials,Aerospace,2026.0,https://www.nasdaq.com/market-activity/stocks/avex,False,False
BTX,BlackRock Technology and Private Equity Term Trust Common Shares of Beneficial Interest,9.06,0.13,1.456,2136313336.0,342396,United States,Uncategorized,Uncategorized,2021.0,https://www.nasdaq.com/market-activity/stocks/btx,True,False
STC,Stewart Information Services Corporation Common Stock,69.93,0.03,0.043,2134417376.0,117534,United States,Finance,Specialty Insurers,,https://www.nasdaq.com/market-activity/stocks/stc,True,False
CTRI,Centuri Holdings Inc. Common Stock,21.12,-0.05,-0.236,2132339679.0,1271991,United States,Utilities,Oil & Gas Production,2024.0,https://www.nasdaq.com/market-activity/stocks/ctri,True,False
UA,Under Armour Inc. Class C Common Stock,4.96,-0.06,-1.195,2130545883.0,2194937,United States,Consumer Discretionary,Apparel,2016.0,https://www.nasdaq.com/market-activity/stocks/ua,True,False
GENI,Genius Sports Limited Ordinary Shares,7.96,0.34,4.462,2130310578.0,5748334,Guernsey,Consumer Discretionary,Services-Misc. Amusement & Recreation,2021.0,https://www.nasdaq.com/market-activity/stocks/geni,False,False
HAPN,Happen Inc. Common Stock,18.445,0.085,0.463,2128690673.0,750458,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/hapn,True,False
ZBIO,Zenas BioPharma Inc. Common Stock,32.62,-0.42,-1.271,2126064704.0,658995,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2024.0,https://www.nasdaq.com/market-activity/stocks/zbio,True,False
TRLV,Trulieve Cannabis Corp. Subordinate Voting Shares,11.03,-0.4,-3.5,2123995281.0,1003769,,Health Care,Medicinal Chemicals and Botanical Products,,https://www.nasdaq.com/market-activity/stocks/trlv,False,False
ADMA,ADMA Biologics Inc Common Stock,9.48,-0.15,-1.558,2123374766.0,1496351,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),,https://www.nasdaq.com/market-activity/stocks/adma,True,False
SHAZ,SharonAI Holdings Inc. Class A Common Stock,59.21,-0.38,-0.638,2119925531.0,1020370,United States,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/shaz,True,False
PRDO,Perdoceo Education Corporation Common Stock,33.81,0.35,1.046,2115730230.0,716895,United States,Real Estate,Other Consumer Services,,https://www.nasdaq.com/market-activity/stocks/prdo,True,False
EZPW,EZCORP Inc. Class A Non Voting Common Stock,34.41,0.51,1.504,2114266603.0,575707,United States,Consumer Discretionary,Other Specialty Stores,1991.0,https://www.nasdaq.com/market-activity/stocks/ezpw,True,False
PLGO,Pelagos Insurance Capital Limited Common Shares,24.43,-0.06,-0.245,2112709942.0,296107,Bermuda,Finance,Property-Casualty Insurers,2023.0,https://www.nasdaq.com/market-activity/stocks/plgo,False,False
GNL,Global Net Lease Inc. Common Stock,9.13,-0.01,-0.109,2111932034.0,1261335,United States,Real Estate,Real Estate Investment Trusts,2015.0,https://www.nasdaq.com/market-activity/stocks/gnl,True,False
BVC,BitVentures Limited Ordinary Shares,12.57,0.44,3.627,2111760000.0,3273,China,Finance,Investment Managers,2021.0,https://www.nasdaq.com/market-activity/stocks/bvc,False,False
FLNC,Fluence Energy Inc. Class A Common Stock,11.43,0.35,3.159,2109936498.0,4798092,United States,Miscellaneous,Industrial Machinery/Components,2021.0,https://www.nasdaq.com/market-activity/stocks/flnc,True,False
VCEL,Vericel Corporation Common Stock,41.18,-1.26,-2.969,2108688365.0,533549,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),,https://www.nasdaq.com/market-activity/stocks/vcel,True,False
LPG,Dorian LPG Ltd. Common Stock,49.28,1.38,2.881,2108330520.0,411855,United States,Consumer Discretionary,Marine Transportation,2014.0,https://www.nasdaq.com/market-activity/stocks/lpg,True,False
STOK,Stoke Therapeutics Inc. Common Stock,32.59,-0.5,-1.511,2102910227.0,939391,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2019.0,https://www.nasdaq.com/market-activity/stocks/stok,True,False
FCF,First Commonwealth Financial Corporation Common Stock,20.8,-0.02,-0.096,2101963240.0,462121,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/fcf,True,False
MNR,Mach Natural Resources LP Common Units representing Limited Partner Interests,12.55,0.11,0.884,2095198580.0,327797,United States,Energy,Oil & Gas Production,2023.0,https://www.nasdaq.com/market-activity/stocks/mnr,True,False
NVCR,NovoCure Limited Ordinary Shares,17.99,0.1,0.559,2094860662.0,763472,Jersey,Health Care,Medical/Dental Instruments,2015.0,https://www.nasdaq.com/market-activity/stocks/nvcr,False,False
BRSL,Brightstar Lottery PLC Trading under the Legal Name to begin at the market open on July 21 2025. Ordinary Shares,11.32,-0.15,-1.308,2088540000.0,1194533,United States,Consumer Discretionary,Services-Misc. Amusement & Recreation,2015.0,https://www.nasdaq.com/market-activity/stocks/brsl,True,False
DRVN,Driven Brands Holdings Inc. Common Stock,12.65,-0.35,-2.692,2086994672.0,722902,United States,Consumer Discretionary,Automotive Aftermarket,2021.0,https://www.nasdaq.com/market-activity/stocks/drvn,True,False
INVX,Innovex International Inc. Common Stock,29.84,1.58,5.591,2086885078.0,843290,United States,Consumer Discretionary,Oil and Gas Field Machinery,,https://www.nasdaq.com/market-activity/stocks/invx,True,False
NWN,Northwest Natural Holding Company Common Stock,49.56,-0.83,-1.647,2086155743.0,107385,United States,Utilities,Oil/Gas Transmission,,https://www.nasdaq.com/market-activity/stocks/nwn,True,False
NTST,NetSTREIT Corp. Common Stock,20.52,-0.23,-1.108,2083354519.0,706522,United States,Real Estate,Real Estate Investment Trusts,2020.0,https://www.nasdaq.com/market-activity/stocks/ntst,True,False
SRCE,1st Source Corporation Common Stock,86.485,0.315,0.366,2082716722.0,83941,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/srce,True,False
SHO,Sunstone Hotel Investors Inc. Sunstone Hotel Investors Inc. Common Shares,11.19,-0.04,-0.356,2080712700.0,1154314,United States,Consumer Discretionary,Hotels/Resorts,2004.0,https://www.nasdaq.com/market-activity/stocks/sho,True,False
ASST,Strive Inc. Class A Common Stock,23.12,1.62,7.535,2073480740.0,13302768,United States,Technology,Computer Software: Prepackaged Software,2023.0,https://www.nasdaq.com/market-activity/stocks/asst,True,False
KARO,Karooooo Ltd. Ordinary Shares,67.09,2.81,4.371,2072631497.0,100466,Singapore,Technology,Computer Software: Prepackaged Software,2021.0,https://www.nasdaq.com/market-activity/stocks/karo,False,False
HMN,Horace Mann Educators Corporation Common Stock,51.15,-0.27,-0.525,2071628912.0,142580,United States,Finance,Property-Casualty Insurers,1991.0,https://www.nasdaq.com/market-activity/stocks/hmn,True,False
DV,DoubleVerify Holdings Inc. Common Stock,13.34,0.04,0.301,2067524539.0,3171544,United States,Technology,Computer Software: Programming Data Processing,2021.0,https://www.nasdaq.com/market-activity/stocks/dv,True,False
PEB,Pebblebrook Hotel Trust Common Shares of Beneficial Interest,18.28,-0.09,-0.49,2062764848.0,1353426,United States,Real Estate,Real Estate Investment Trusts,2009.0,https://www.nasdaq.com/market-activity/stocks/peb,True,False
SEDG,SolarEdge Technologies Inc. Common Stock,33.51,0.43,1.3,2061727815.0,2611047,Israel,Technology,Semiconductors,2015.0,https://www.nasdaq.com/market-activity/stocks/sedg,False,False
BXDC,Blackstone Digital Infrastructure Trust Inc. Common Stock,20.46,-0.57,-2.71,2059297056.0,652302,,Finance,Real Estate,2026.0,https://www.nasdaq.com/market-activity/stocks/bxdc,False,False
BLX,Bladex Inc. Class E Common Stock,54.76,0.24,0.44,2058916804.0,120471,Panama,Finance,Commercial Banks,1992.0,https://www.nasdaq.com/market-activity/stocks/blx,False,False
ZYME,Zymeworks Inc. Common Stock,29.01,-0.295,-1.007,2058527581.0,625183,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/zyme,True,False
KSS,Kohl's Corporation Common Stock,18.15,0.21,1.171,2058209873.0,5026272,United States,Consumer Discretionary,Department/Specialty Retail Stores,1992.0,https://www.nasdaq.com/market-activity/stocks/kss,True,False
PLPC,Preformed Line Products Company Common Stock,420.97,11.2,2.733,2057996460.0,68377,United States,Industrials,Water Sewer Pipeline Comm & Power Line Construction,,https://www.nasdaq.com/market-activity/stocks/plpc,True,False
PSNY,Polestar Automotive Holding UK PLC Class A ADS,12.52,0.12,0.968,2056787215.0,98691,Sweden,Industrials,Auto Manufacturing,,https://www.nasdaq.com/market-activity/stocks/psny,False,False
XPRO,Expro Ltd Ordinary Shares,18.07,0.52,2.963,2049052764.0,955380,Cayman Islands,Energy,Oilfield Services/Equipment,,https://www.nasdaq.com/market-activity/stocks/xpro,False,False
GRC,Gorman-Rupp Company (The) Common Stock,77.58,-0.04,-0.052,2048906652.0,117367,United States,Industrials,Fluid Controls,1971.0,https://www.nasdaq.com/market-activity/stocks/grc,True,False
IQMX,IQM Quantum Computers Oyj American Depositary Shares,10.81,-0.18,-1.638,2048454117.0,448275,Finland,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/iqmx,False,False
CEPU,Central Puerto S.A. American Depositary Shares (each represents ten Common Shares),13.53,-0.18,-1.313,2048131108.0,178304,,Utilities,Electric Utilities: Central,2018.0,https://www.nasdaq.com/market-activity/stocks/cepu,False,False
BRVE,Braveheart Bio Inc. Common Stock,27.86,0.1,0.36,2046744317.0,127864,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2026.0,https://www.nasdaq.com/market-activity/stocks/brve,True,False
AGIO,Agios Pharmaceuticals Inc. Common Stock,34.28,0.29,0.853,2046580515.0,1001462,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2013.0,https://www.nasdaq.com/market-activity/stocks/agio,True,False
UTZ,Utz Brands Inc Class A Common Stock,14.2,-0.02,-0.141,2044263425.0,1217978,United States,Consumer Staples,Packaged Foods,2018.0,https://www.nasdaq.com/market-activity/stocks/utz,True,False
GTY,Getty Realty Corporation Common Stock,32.95,-0.3,-0.902,2040682432.0,410031,United States,Finance,Real Estate,,https://www.nasdaq.com/market-activity/stocks/gty,True,False
INOD,Innodata Inc. Common Stock,59.23,3.39,6.071,2036484419.0,1064742,United States,Technology,EDP Services,1993.0,https://www.nasdaq.com/market-activity/stocks/inod,True,False
SPB,Spectrum Brands Holdings Inc. Common Stock,88.5,-0.39,-0.439,2035110246.0,305015,United States,Miscellaneous,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/spb,True,False
MLCO,Melco Resorts & Entertainment Limited American Depositary Shares,5.17,-0.24,-4.436,2034215094.0,1997814,Hong Kong,Consumer Discretionary,Hotels/Resorts,2006.0,https://www.nasdaq.com/market-activity/stocks/mlco,False,False
CNXN,PC Connection Inc. Common Stock,80.59,1.2,1.512,2033938398.0,74980,United States,Consumer Discretionary,Catalog/Specialty Distribution,,https://www.nasdaq.com/market-activity/stocks/cnxn,True,False
RVT,Royce Small-Cap Trust Inc. Common Stock,18.83,0.07,0.373,2032824943.0,145671,United States,Finance,Trusts Except Educational Religious and Charitable,1986.0,https://www.nasdaq.com/market-activity/stocks/rvt,True,False
CMPS,COMPASS Pathways Plc American Depository Shares,14.64,0.03,0.205,2027300674.0,1656815,United Kingdom,Health Care,Biotechnology: Pharmaceutical Preparations,2020.0,https://www.nasdaq.com/market-activity/stocks/cmps,False,False
GENB,Generate Biomedicines Inc. Common Stock,15.77,-0.37,-2.292,2024117916.0,2857982,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2026.0,https://www.nasdaq.com/market-activity/stocks/genb,True,False
CIMN,Chimera Investment Corporation 9.000% Senior Notes due 2029,25.13,-0.0426,-0.169,2023736390.0,10645,United States,Real Estate,Real Estate Investment Trusts,2024.0,https://www.nasdaq.com/market-activity/stocks/cimn,True,False
WRD,WeRide Inc. American Depositary Shares,6.01,0.1,1.692,2014891415.0,2286284,China,Technology,EDP Services,2024.0,https://www.nasdaq.com/market-activity/stocks/wrd,False,False
UMBFO,UMB Financial Corporation Depositary Shares Each Representing a 1/400th Interest in a Share of 7.750% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series B,26.51,-0.12,-0.451,2013435295.0,3030,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/umbfo,True,False
IMOS,ChipMOS TECHNOLOGIES INC. American Depositary Shares,57.51,0.34,0.595,2012801462.0,39388,Taiwan,Technology,Semiconductors,,https://www.nasdaq.com/market-activity/stocks/imos,False,False
KYN,Kayne Anderson Energy Infrastructure Fund Inc.,14.78,-0.05,-0.337,2012024013.0,203517,United States,Finance,Finance/Investors Services,2004.0,https://www.nasdaq.com/market-activity/stocks/kyn,True,False
CHCO,City Holding Company Common Stock,143.18,-1.5,-1.037,2010986009.0,93229,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/chco,True,False
SFB,Stifel Financial Corporation 5.20% Senior Notes due 2047,19.67,0.02,0.102,2009750896.0,11037,United States,Finance,Investment Bankers/Brokers/Service,2017.0,https://www.nasdaq.com/market-activity/stocks/sfb,True,False
LCID,Lucid Group Inc. Common Stock,5.09,0.14,2.828,2005817196.0,30189080,United States,Industrials,Auto Manufacturing,,https://www.nasdaq.com/market-activity/stocks/lcid,True,False
HAWK,HawkEye 360 Inc. Common Stock,20.47,-0.88,-4.122,2005354849.0,986807,United States,Technology,EDP Services,2026.0,https://www.nasdaq.com/market-activity/stocks/hawk,True,False
GEL,Genesis Energy L.P. Common Units,16.4,-0.04,-0.243,2003658864.0,86849,United States,Energy,Oil Refining/Marketing,2001.0,https://www.nasdaq.com/market-activity/stocks/gel,True,False
ALG,Alamo Group Inc. Common Stock,164.12,-0.67,-0.407,1997498776.0,146908,United States,Industrials,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/alg,True,False
PRGO,Perrigo Company plc Ordinary Shares,14.37,-0.39,-2.642,1994114051.0,2736579,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/prgo,True,False
DEI,Douglas Emmett Inc. Common Stock,11.88,-0.08,-0.669,1989724972.0,979618,United States,Real Estate,Real Estate Investment Trusts,2006.0,https://www.nasdaq.com/market-activity/stocks/dei,True,False
PGNY,Progyny Inc. Common Stock,25.86,-0.51,-1.934,1984154996.0,1162347,United States,Health Care,Misc Health and Biotechnology Services,2019.0,https://www.nasdaq.com/market-activity/stocks/pgny,True,False
DAO,Youdao Inc. American Depositary Shares each representing one Class A Ordinary Share,16.44,-0.35,-2.085,1983233334.0,57650,China,Real Estate,Other Consumer Services,2019.0,https://www.nasdaq.com/market-activity/stocks/dao,False,False
NEXT,NextDecade Corporation Common Stock,7.44,0.08,1.087,1980419622.0,2030339,United States,Utilities,Oil & Gas Production,2015.0,https://www.nasdaq.com/market-activity/stocks/next,True,False
HE,Hawaiian Electric Industries Inc. Common Stock,11.46,-0.03,-0.261,1979462926.0,1630824,United States,Utilities,Electric Utilities: Central,,https://www.nasdaq.com/market-activity/stocks/he,True,False
NSP,Insperity Inc. Common Stock,51.81,-0.1,-0.193,1978896939.0,213337,United States,Consumer Discretionary,Professional Services,,https://www.nasdaq.com/market-activity/stocks/nsp,True,False
CHA,Chagee Holdings Limited American Depositary Shares,10.35,-0.28,-2.634,1974400424.0,729383,China,Consumer Discretionary,Restaurants,2025.0,https://www.nasdaq.com/market-activity/stocks/cha,False,False
LIND,Lindblad Expeditions Holdings Inc. Common Stock,30.06,-1.13,-3.623,1972527851.0,550120,United States,Consumer Discretionary,Transportation Services,2013.0,https://www.nasdaq.com/market-activity/stocks/lind,True,False
EMAT,Evolution Metals & Technologies Corp. Common Stock,3.17,-0.19,-5.655,1971108048.0,1379381,United States,Miscellaneous,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/emat,True,False
OLN,Olin Corporation Common Stock,17.28,-0.24,-1.37,1969617427.0,2883147,United States,Industrials,Major Chemicals,,https://www.nasdaq.com/market-activity/stocks/oln,True,False
GHRS,GH Research PLC Ordinary Shares,28.65,-0.36,-1.241,1964163035.0,73529,Ireland,Health Care,Biotechnology: Pharmaceutical Preparations,2021.0,https://www.nasdaq.com/market-activity/stocks/ghrs,False,False
ATEN,A10 Networks Inc. Common Stock,27.03,1.14,4.403,1962621838.0,1524966,United States,Telecommunications,Computer Communications Equipment,2014.0,https://www.nasdaq.com/market-activity/stocks/aten,True,False
CDNL,Cardinal Infrastructure Group Inc. Class A Common Stock,41.34,0.02,0.048,1962536259.0,414245,United States,Industrials,Military/Government/Technical,2025.0,https://www.nasdaq.com/market-activity/stocks/cdnl,True,False
BL,BlackLine Inc. Common Stock,33.72,2.4,7.663,1959984104.0,1905582,United States,Technology,Computer Software: Prepackaged Software,2016.0,https://www.nasdaq.com/market-activity/stocks/bl,True,False
QUBT,Quantum Computing Inc. Common Stock,8.65,0.3,3.593,1957900348.0,7470066,United States,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/qubt,True,False
NYAX,Nayax Ltd. Ordinary Shares,52.2,-1.82,-3.369,1950149979.0,15748,Israel,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/nyax,False,False
FLOC,Flowco Holdings Inc. Class A Common Stock,21.57,1.07,5.22,1948919128.0,399116,United States,Consumer Discretionary,Oil and Gas Field Machinery,2025.0,https://www.nasdaq.com/market-activity/stocks/floc,True,False
PDFS,PDF Solutions Inc. Common Stock,46.15,1.22,2.715,1948786018.0,690025,United States,Technology,Computer Software: Prepackaged Software,2001.0,https://www.nasdaq.com/market-activity/stocks/pdfs,True,False
VET,Vermilion Energy Inc. Common (Canada),12.71,0.45,3.67,1947172000.0,1236842,Canada,Energy,Oil & Gas Production,,https://www.nasdaq.com/market-activity/stocks/vet,False,False
KARD,Kardigan Inc. Common Stock,20.8,-0.38,-1.794,1944876939.0,546666,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2026.0,https://www.nasdaq.com/market-activity/stocks/kard,True,False
CCS,Century Communities Inc. Common Stock,68.39,-0.93,-1.342,1944526031.0,203987,United States,Consumer Discretionary,Homebuilding,2014.0,https://www.nasdaq.com/market-activity/stocks/ccs,True,False
TSHA,Taysha Gene Therapies Inc. Common Stock,5.96,-0.06,-0.997,1941967928.0,2187209,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2020.0,https://www.nasdaq.com/market-activity/stocks/tsha,True,False
USAS,Americas Gold and Silver Corporation Common Shares no par value,5.74,0.17,3.052,1941024704.0,5141929,Canada,Basic Materials,Metal Mining,2017.0,https://www.nasdaq.com/market-activity/stocks/usas,False,False
PGY,Pagaya Technologies Ltd. Class A Ordinary Shares,23.26,0.85,3.793,1940485108.0,2169611,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/pgy,True,False
LKFT,Lakefront Biotherapeutics American Depositary Shares,29.44,0.28,0.96,1940009770.0,156394,Belgium,Health Care,Biotechnology: Pharmaceutical Preparations,2015.0,https://www.nasdaq.com/market-activity/stocks/lkft,False,False
TOP,TOP Financial Group Limited Class A Ordinary Shares,15.42,0.545,3.664,1938379010.0,78007,Hong Kong,Finance,Investment Bankers/Brokers/Service,2022.0,https://www.nasdaq.com/market-activity/stocks/top,False,False
TY,Tri Continental Corporation Common Stock,35.59,-0.11,-0.308,1934349777.0,31592,United States,Finance,Finance Companies,,https://www.nasdaq.com/market-activity/stocks/ty,True,False
SBET,Sharplink Inc. Common Stock,8.88,0.56,6.731,1928945604.0,10155441,United States,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/sbet,True,False
PRKS,United Parks & Resorts Inc. Common Stock,42.49,-0.64,-1.484,1926552219.0,643411,United States,Consumer Discretionary,Services-Misc. Amusement & Recreation,2013.0,https://www.nasdaq.com/market-activity/stocks/prks,True,False
FORTY,Formula Systems (1985) Ltd. American Depositary Shares,125.72,4.36,3.593,1925737095.0,336,Israel,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/forty,False,False
EPAC,Enerpac Tool Group Corp. Common Stock,37.5,-0.21,-0.557,1917661725.0,445108,United States,Technology,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/epac,True,False
PRLB,Proto Labs Inc. Common stock,80.1,1.25,1.585,1916143950.0,172572,United States,Industrials,Metal Fabrications,2012.0,https://www.nasdaq.com/market-activity/stocks/prlb,True,False
ZD,Ziff Davis Inc. Common Stock,55.82,0.21,0.378,1913911951.0,319520,United States,Telecommunications,Telecommunications Equipment,,https://www.nasdaq.com/market-activity/stocks/zd,True,False
VIR,Vir Biotechnology Inc. Common Stock,11.31,0.23,2.076,1913832485.0,1737334,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2019.0,https://www.nasdaq.com/market-activity/stocks/vir,True,False
ALVO,Alvotech Ordinary Shares,4.88,-0.03,-0.611,1905305622.0,967710,Luxembourg,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),,https://www.nasdaq.com/market-activity/stocks/alvo,False,False
ASTH,Astrana Health Inc. Common Stock,38.41,-0.2,-0.518,1905303698.0,280957,United States,Consumer Discretionary,Professional Services,,https://www.nasdaq.com/market-activity/stocks/asth,True,False
ATS,ATS Corporation Common Shares,19.41,-0.44,-2.217,1904643013.0,234063,Canada,Industrials,Industrial Machinery/Components,2023.0,https://www.nasdaq.com/market-activity/stocks/ats,False,False
DHC,Diversified Healthcare Trust Common Shares of Beneficial Interest,7.85,-0.19,-2.363,1900712556.0,1017189,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/dhc,True,False
STRA,Strategic Education Inc. Common Stock,85.58,0.27,0.316,1900522899.0,197393,United States,Real Estate,Other Consumer Services,1996.0,https://www.nasdaq.com/market-activity/stocks/stra,True,False
BLBD,Blue Bird Corporation Common Stock,59.905,-0.595,-0.983,1897553116.0,490206,United States,Consumer Discretionary,Construction/Ag Equipment/Trucks,2014.0,https://www.nasdaq.com/market-activity/stocks/blbd,True,False
CDZIP,Cadiz Inc. Depositary Shares,22.3776,0.0,0.0,1894869714.0,1476,United States,Utilities,Water Supply,,https://www.nasdaq.com/market-activity/stocks/cdzip,True,False
IMCR,Immunocore Holdings plc American Depositary Shares,36.75,-0.37,-0.997,1892574175.0,270355,United Kingdom,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2021.0,https://www.nasdaq.com/market-activity/stocks/imcr,False,False
ABXL,Abacus Global Management Inc. 9.875% Fixed Rate Senior Notes due 2028,25.35,-0.025,-0.099,1892411646.0,19568,United States,Finance,Investment Managers,,https://www.nasdaq.com/market-activity/stocks/abxl,True,False
PAX,Patria Investments Limited Class A Common Shares,11.65,0.05,0.431,1890640300.0,939201,Cayman Islands,Finance,Investment Managers,2021.0,https://www.nasdaq.com/market-activity/stocks/pax,False,False
VNET,VNET Group Inc. American Depositary Shares,6.64,0.05,0.759,1890352510.0,3874218,China,Technology,Computer Software: Programming Data Processing,2011.0,https://www.nasdaq.com/market-activity/stocks/vnet,False,False
DMRA,Damora Therapeutics Inc. Ordinary Shares,30.6,0.21,0.691,1889106881.0,171267,Denmark,Health Care,Biotechnology: Pharmaceutical Preparations,2020.0,https://www.nasdaq.com/market-activity/stocks/dmra,False,False
SEPN,Septerna Inc. Common Stock,40.47,0.22,0.547,1889016045.0,266557,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2024.0,https://www.nasdaq.com/market-activity/stocks/sepn,True,False
TH,Target Hospitality Corp. Common Stock,18.96,2.18,12.992,1888860100.0,2584019,United States,Consumer Discretionary,Hotels/Resorts,2018.0,https://www.nasdaq.com/market-activity/stocks/th,True,False
MIY,Blackrock MuniYield Michigan Quality Fund Inc. Common Stock,12.67,0.05,0.396,1884820508.0,33358,United States,Finance,Investment Bankers/Brokers/Service,1992.0,https://www.nasdaq.com/market-activity/stocks/miy,True,False
SAM,Boston Beer Company Inc. (The) Common Stock,182.94,-2.62,-1.412,1882760122.0,116448,United States,Consumer Staples,Beverages (Production/Distribution),,https://www.nasdaq.com/market-activity/stocks/sam,True,False
SNDA,Sonida Senior Living Inc. Common Stock,39.0,-0.67,-1.689,1873871610.0,412831,United States,Health Care,Hospital/Nursing Management,,https://www.nasdaq.com/market-activity/stocks/snda,True,False
FSUN,FirstSun Capital Bancorp Common Stock,40.13,-0.22,-0.545,1869414836.0,210007,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/fsun,True,False
HWCPZ,Hancock Whitney Corporation 6.25% Subordinated Notes due 2060,22.05,-0.14,-0.631,1868847265.0,3911,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/hwcpz,True,False
IE,Ivanhoe Electric Inc. Common Stock,11.69,-0.24,-2.012,1865610128.0,1478709,Canada,Basic Materials,Metal Mining,2022.0,https://www.nasdaq.com/market-activity/stocks/ie,False,False
GABC,German American Bancorp Inc. Common Stock,49.56,-0.03,-0.06,1862405724.0,111759,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/gabc,True,False
CXM,Sprinklr Inc. Class A Common Stock,7.94,0.47,6.292,1859776370.0,4894115,United States,Technology,Computer Software: Prepackaged Software,2021.0,https://www.nasdaq.com/market-activity/stocks/cxm,True,False
ATEX,Anterix Inc. Common Stock,94.67,0.51,0.542,1856458441.0,229920,United States,Telecommunications,Telecommunications Equipment,2015.0,https://www.nasdaq.com/market-activity/stocks/atex,True,False
PRGS,Progress Software Corporation Common Stock (DE),45.22,1.69,3.882,1854605237.0,356925,United States,Technology,Computer Software: Prepackaged Software,1991.0,https://www.nasdaq.com/market-activity/stocks/prgs,True,False
CMRE,Costamare Inc. Common Stock $0.0001 par value,15.35,0.51,3.437,1851037451.0,340028,Greece,Consumer Discretionary,Marine Transportation,2010.0,https://www.nasdaq.com/market-activity/stocks/cmre,False,False
LOB,Live Oak Bancshares Inc. Common Stock,39.98,-0.01,-0.025,1850419128.0,176797,United States,Finance,Major Banks,2022.0,https://www.nasdaq.com/market-activity/stocks/lob,True,False
SMA,SmartStop Self Storage REIT Inc. Common Stock,33.39,-0.57,-1.678,1848767671.0,945669,United States,Real Estate,Real Estate Investment Trusts,2025.0,https://www.nasdaq.com/market-activity/stocks/sma,True,False
PDO,PIMCO Dynamic Income Opportunities Fund Common Shares of Beneficial Interest,12.68,0.07,0.555,1847681847.0,595600,United States,Finance,Trusts Except Educational Religious and Charitable,2021.0,https://www.nasdaq.com/market-activity/stocks/pdo,True,False
JBLU,JetBlue Airways Corporation Common Stock,4.89,-0.1,-2.004,1845056565.0,21435339,United States,Consumer Discretionary,Air Freight/Delivery Services,2002.0,https://www.nasdaq.com/market-activity/stocks/jblu,True,False
NHPBP,National Healthcare Properties Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock,25.3,0.02,0.079,1844493363.0,2227,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/nhpbp,True,False
RBCAA,Republic Bancorp Inc. Class A Common Stock,93.94,-0.34,-0.361,1844432145.0,68464,United States,Finance,Major Banks,1998.0,https://www.nasdaq.com/market-activity/stocks/rbcaa,True,False
BULLW,Webull Corporation Warrants,3.48,0.27,8.411,1843580150.0,28314,United States,Finance,Investment Bankers/Brokers/Service,,https://www.nasdaq.com/market-activity/stocks/bullw,True,False
GCT,GigaCloud Technology Inc Class A Ordinary Shares,51.58,-0.5,-0.96,1841934024.0,307557,United States,Consumer Discretionary,Catalog/Specialty Distribution,2022.0,https://www.nasdaq.com/market-activity/stocks/gct,True,False
RXRX,Recursion Pharmaceuticals Inc. Class A Common Stock,3.44,-0.05,-1.433,1841577065.0,10930969,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2021.0,https://www.nasdaq.com/market-activity/stocks/rxrx,True,False
NEXA,Nexa Resources S.A. Common Shares,13.9,-1.68,-10.783,1840902100.0,2033145,Luxembourg,Basic Materials,Metal Mining,2017.0,https://www.nasdaq.com/market-activity/stocks/nexa,False,False
NHPAP,National Healthcare Properties Inc. 7.375% Series A Cumulative Redeemable Perpetual Preferred Stock,25.21,0.02,0.079,1837931924.0,18869,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/nhpap,True,False
NTLA,Intellia Therapeutics Inc. Common Stock,13.11,-0.08,-0.607,1837060945.0,2445084,United States,Health Care,Biotechnology: In Vitro & In Vivo Diagnostic Substances,2016.0,https://www.nasdaq.com/market-activity/stocks/ntla,True,False
OZKAP,Bank OZK 4.625% Series A Non-Cumulative Perpetual Preferred Stock,16.23,-0.06,-0.368,1836199422.0,15697,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/ozkap,True,False
NBHC,National Bank Holdings Corporation Common Stock,41.2,-0.11,-0.266,1835029336.0,232410,United States,Finance,Major Banks,2012.0,https://www.nasdaq.com/market-activity/stocks/nbhc,True,False
WKC,World Kinect Corporation Common Stock,35.84,-0.17,-0.472,1833274061.0,994550,United States,Energy,Oil Refining/Marketing,,https://www.nasdaq.com/market-activity/stocks/wkc,True,False
OCFC,OceanFirst Financial Corp. Common Stock,18.89,-0.13,-0.683,1825628187.0,566417,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/ocfc,True,False
INBX,Inhibrx Biosciences Inc. Common Stock,123.93,-1.41,-1.125,1823959604.0,310925,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),,https://www.nasdaq.com/market-activity/stocks/inbx,True,False
SGRY,Surgery Partners Inc. Common Stock,13.93,-0.11,-0.783,1823691362.0,1371853,United States,Health Care,Hospital/Nursing Management,2015.0,https://www.nasdaq.com/market-activity/stocks/sgry,True,False
LMAT,LeMaitre Vascular Inc. Common Stock,79.665,0.055,0.069,1821879359.0,208780,United States,Health Care,Medical/Dental Instruments,2006.0,https://www.nasdaq.com/market-activity/stocks/lmat,True,False
JSM,Navient Corporation 6% Senior Notes due December 15 2043,18.3,-0.0184,-0.1,1819587995.0,2389,United States,Finance,Investment Bankers/Brokers/Service,,https://www.nasdaq.com/market-activity/stocks/jsm,True,False
BLFS,BioLife Solutions Inc. Common Stock,37.2,0.2,0.541,1819329389.0,1222525,United States,Health Care,Biotechnology: Electromedical & Electrotherapeutic Apparatus,,https://www.nasdaq.com/market-activity/stocks/blfs,True,False
SNDX,Syndax Pharmaceuticals Inc. Common Stock,20.16,0.07,0.348,1800229254.0,652383,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2016.0,https://www.nasdaq.com/market-activity/stocks/sndx,True,False
MUJ,Blackrock MuniHoldings New Jersey Quality Fund Inc. Common Stock,12.1,-0.12,-0.982,1800025899.0,171268,United States,Finance,Investment Bankers/Brokers/Service,1998.0,https://www.nasdaq.com/market-activity/stocks/muj,True,False
PSNL,Personalis Inc. Common Stock,16.8,-0.28,-1.639,1794237850.0,4943774,United States,Health Care,Medical Specialities,2019.0,https://www.nasdaq.com/market-activity/stocks/psnl,True,False
FTRE,Fortrea Holdings Inc. Common Stock,18.86,0.33,1.781,1793586000.0,1323511,United States,Health Care,Medical Specialities,,https://www.nasdaq.com/market-activity/stocks/ftre,True,False
ETON,Eton Pharmaceuticals Inc. Common Stock,62.67,0.05,0.08,1791305070.0,445963,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2018.0,https://www.nasdaq.com/market-activity/stocks/eton,True,False
TGLS,Tecnoglass Holdings Inc. Common Stock,40.3,-0.52,-1.274,1787894025.0,213732,Colombia,Consumer Discretionary,Electronic Components,2022.0,https://www.nasdaq.com/market-activity/stocks/tgls,False,False
TSLX,Sixth Street Specialty Lending Inc. Common Stock,18.75,-0.07,-0.372,1787683856.0,374635,,Finance,Investment Managers,2014.0,https://www.nasdaq.com/market-activity/stocks/tslx,False,False
SONO,Sonos Inc. Common Stock,15.1,-0.23,-1.5,1786239083.0,1749167,United States,Consumer Staples,Consumer Electronics/Appliances,2018.0,https://www.nasdaq.com/market-activity/stocks/sono,True,False
PLAB,Photronics Inc. Common Stock,30.26,0.01,0.033,1784241501.0,2603422,United States,Technology,Semiconductors,1987.0,https://www.nasdaq.com/market-activity/stocks/plab,True,False
DCOM,Dime Commercial Bancshares Inc. Common Stock,40.4,0.0,0.0,1783926438.0,191667,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/dcom,True,False
AMPL,Amplitude Inc. Class A Common Stock,14.28,1.32,10.185,1783801422.0,2080611,United States,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/ampl,True,False
TRNZ,Trinity Capital Inc. 7.875% Notes due 2029,25.35,0.01,0.039,1782463956.0,4258,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/trnz,True,False
XHR,Xenia Hotels & Resorts Inc. Common Stock,19.3,0.0,0.0,1780344616.0,441340,United States,Consumer Discretionary,Hotels/Resorts,2015.0,https://www.nasdaq.com/market-activity/stocks/xhr,True,False
HOPE,Hope Bancorp Inc. Common Stock,13.93,0.01,0.072,1779443775.0,757025,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/hope,True,False
TRNI,Trinity Capital Inc. 7.875% Notes Due 2029,25.29,-0.0599,-0.236,1778245106.0,19126,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/trni,True,False
TRIN,Trinity Capital Inc. Common Stock,18.7,-0.03,-0.16,1770769834.0,690130,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/trin,True,False
GT,The Goodyear Tire & Rubber Company Common Stock,6.15,-0.11,-1.757,1770577233.0,5412588,United States,Consumer Discretionary,Automotive Aftermarket,,https://www.nasdaq.com/market-activity/stocks/gt,True,False
WTFCN,Wintrust Financial Corporation Depositary Shares Each Representing a 1/1000th Interest in a Share of 7.875% Fixed-Rate Reset Non-Cumulative Perpetual Preferred StocK,26.18,0.05,0.191,1766259016.0,15738,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/wtfcn,True,False
MBC,MasterBrand Inc. Common Stock,8.66,-0.18,-2.036,1762227643.0,1263466,United States,Consumer Discretionary,Home Furnishings,2022.0,https://www.nasdaq.com/market-activity/stocks/mbc,True,False
EVTC,Evertec Inc. Common Stock,29.47,-0.29,-0.974,1760907413.0,242013,Puerto Rico,Technology,EDP Services,2013.0,https://www.nasdaq.com/market-activity/stocks/evtc,False,False
INSP,Inspire Medical Systems Inc. Common Stock,60.82,-0.98,-1.586,1758329008.0,315809,United States,Health Care,Medical/Dental Instruments,2018.0,https://www.nasdaq.com/market-activity/stocks/insp,True,False
STBA,S&T Bancorp Inc. Common Stock,49.84,-0.02,-0.04,1757632121.0,300243,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/stba,True,False
DXC,DXC Technology Company Common Stock,11.0,0.45,4.265,1757565579.0,2072539,United States,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/dxc,True,False
AFGD,American Financial Group Inc. 5.625% Subordinated Debentures due 2060,21.18,0.66,3.216,1756276650.0,60526,United States,Finance,Property-Casualty Insurers,2020.0,https://www.nasdaq.com/market-activity/stocks/afgd,True,False
EFC,Ellington Financial Inc. Common Stock,13.57,0.11,0.817,1749001828.0,941434,United States,Finance,Real Estate,2010.0,https://www.nasdaq.com/market-activity/stocks/efc,True,False
WS,Worthington Steel Inc. Common Shares,34.32,0.4,1.179,1748487964.0,242282,United States,Industrials,Steel/Iron Ore,2023.0,https://www.nasdaq.com/market-activity/stocks/ws,True,False
AAPG,Ascentage Pharma Group International American Depository Shares,18.73,1.83,10.828,1748081164.0,15617,China,Health Care,Biotechnology: Pharmaceutical Preparations,2025.0,https://www.nasdaq.com/market-activity/stocks/aapg,False,False
KRP,Kimbell Royalty Partners Common Units Representing Limited Partner Interests,15.23,0.13,0.861,1746935676.0,616015,United States,Energy,Oil & Gas Production,2017.0,https://www.nasdaq.com/market-activity/stocks/krp,True,False
OPRA,Opera Limited American Depositary Shares,19.41,-0.06,-0.308,1744580757.0,385582,Norway,Technology,Computer Software: Prepackaged Software,2018.0,https://www.nasdaq.com/market-activity/stocks/opra,False,False
WMK,Weis Markets Inc. Common Stock,70.49,-0.21,-0.297,1744246643.0,149770,United States,Consumer Staples,Food Chains,,https://www.nasdaq.com/market-activity/stocks/wmk,True,False
GLOB,Globant S.A. Common Shares,40.17,1.38,3.558,1734522765.0,922814,United States,Technology,EDP Services,2014.0,https://www.nasdaq.com/market-activity/stocks/glob,True,False
RLJ,RLJ Lodging Trust Common Shares of Beneficial Interest $0.01 par value,11.38,-0.08,-0.698,1734037423.0,1179684,United States,Real Estate,Real Estate Investment Trusts,2011.0,https://www.nasdaq.com/market-activity/stocks/rlj,True,False
CNOB,ConnectOne Bancorp Inc. Common Stock,31.93,-0.04,-0.125,1733651483.0,270517,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/cnob,True,False
BDJ,Blackrock Enhanced Equity Dividend Trust,9.79,-0.02,-0.204,1732636089.0,324722,United States,Finance,Finance Companies,2005.0,https://www.nasdaq.com/market-activity/stocks/bdj,True,False
BY,Byline Bancorp Inc. Common Stock,38.26,0.0,0.0,1728832429.0,238027,United States,Finance,Major Banks,2017.0,https://www.nasdaq.com/market-activity/stocks/by,True,False
TCBK,TriCo Bancshares Common Stock,53.87,-0.28,-0.517,1722042358.0,216029,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/tcbk,True,False
FOIL,Londian Wason New Energy Tech Inc. American Depositary Shares each representing five Ordinary Shares,22.02,-0.19,-0.855,1721048783.0,41974,,Industrials,Industrial Specialties,2026.0,https://www.nasdaq.com/market-activity/stocks/foil,False,False
TFIN,Triumph Financial Inc. Common Stock,71.92,-1.76,-2.389,1718495101.0,227841,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/tfin,True,False
BCAT,BlackRock Capital Allocation Term Trust Common Shares of Beneficial Interest,15.89,0.1,0.633,1718265150.0,427027,United States,Finance,Finance/Investors Services,2020.0,https://www.nasdaq.com/market-activity/stocks/bcat,True,False
CNXC,Concentrix Corporation Common Stock,28.13,0.27,0.969,1716446186.0,1013945,United States,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/cnxc,True,False
WB,Weibo Corporation American Depositary Share,6.98,-0.06,-0.852,1714794553.0,828073,China,Technology,Computer Software: Programming Data Processing,2014.0,https://www.nasdaq.com/market-activity/stocks/wb,False,False
GLP,Global Partners LP Common Units representing Limited Partner Interests,50.4,0.32,0.639,1713376375.0,32606,United States,Energy,Oil Refining/Marketing,2005.0,https://www.nasdaq.com/market-activity/stocks/glp,True,False
IDT,IDT Corporation Class B Common Stock,68.85,-0.25,-0.362,1712200769.0,145145,United States,Telecommunications,Telecommunications Equipment,,https://www.nasdaq.com/market-activity/stocks/idt,True,False
KOS,Kosmos Energy Ltd. Common Shares (DE),2.87,0.09,3.237,1709049558.0,9355128,Bermuda,Energy,Oil & Gas Production,2011.0,https://www.nasdaq.com/market-activity/stocks/kos,False,False
AFGB,American Financial Group Inc. 5.875% Subordinated Debentures due 2059,20.61,0.15,0.733,1709011414.0,18634,United States,Finance,Property-Casualty Insurers,2019.0,https://www.nasdaq.com/market-activity/stocks/afgb,True,False
MHD,Blackrock MuniHoldings Fund Inc. Common Stock,11.47,0.01,0.087,1706305542.0,277440,United States,Finance,Investment Bankers/Brokers/Service,1997.0,https://www.nasdaq.com/market-activity/stocks/mhd,True,False
NOMD,Nomad Foods Limited Ordinary Shares,11.99,-0.16,-1.317,1703612243.0,1556412,United Kingdom,Consumer Staples,Packaged Foods,2016.0,https://www.nasdaq.com/market-activity/stocks/nomd,False,False
CBL,CBL & Associates Properties Inc. Common Stock,54.94,-0.16,-0.29,1699995070.0,175025,United States,Real Estate,Real Estate Investment Trusts,2021.0,https://www.nasdaq.com/market-activity/stocks/cbl,True,False
TV,Grupo Televisa S.A.B. Common Stock,2.75,-0.13,-4.514,1697199900.0,1287321,Mexico,Industrials,Broadcasting,1993.0,https://www.nasdaq.com/market-activity/stocks/tv,False,False
ANAB,AnaptysBio Inc. Common Stock,57.29,-0.71,-1.224,1696269876.0,533743,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2017.0,https://www.nasdaq.com/market-activity/stocks/anab,True,False
FLNG,FLEX LNG Ltd. Ordinary Shares,31.32,0.9,2.959,1694173216.0,408723,,Consumer Discretionary,Marine Transportation,2019.0,https://www.nasdaq.com/market-activity/stocks/flng,False,False
CASH,Pathward Financial Inc. Common Stock,81.55,-0.44,-0.537,1694067671.0,320600,United States,Finance,Major Banks,1993.0,https://www.nasdaq.com/market-activity/stocks/cash,True,False
HUN,Huntsman Corporation Common Stock,9.65,0.02,0.208,1692403644.0,2045606,United States,Industrials,Major Chemicals,2005.0,https://www.nasdaq.com/market-activity/stocks/hun,True,False
COUR,Coursera Inc. Common Stock,6.39,0.33,5.446,1689516000.0,5294752,United States,Technology,Computer Software: Prepackaged Software,2021.0,https://www.nasdaq.com/market-activity/stocks/cour,True,False
TPB,Turning Point Brands Inc. Common Stock,84.24,-3.82,-4.338,1688921189.0,242231,United States,Consumer Discretionary,Tobacco,2016.0,https://www.nasdaq.com/market-activity/stocks/tpb,True,False
ANIP,ANI Pharmaceuticals Inc.,73.51,-1.05,-1.408,1687751963.0,316613,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/anip,True,False
MQ,Marqeta Inc. Class A Common Stock,16.21,0.13,0.808,1687442099.0,577117,United States,Technology,Computer Software: Prepackaged Software,2021.0,https://www.nasdaq.com/market-activity/stocks/mq,True,False
VSTS,Vestis Corporation Common Stock,12.75,-0.28,-2.149,1685041339.0,670317,United States,Consumer Discretionary,Consumer Specialties,2023.0,https://www.nasdaq.com/market-activity/stocks/vsts,True,False
BFC,Bank First Corporation Common Stock,151.85,-1.84,-1.197,1683349423.0,82504,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/bfc,True,False
AIN,Albany International Corporation Common Stock,59.2,0.24,0.407,1681280000.0,196555,United States,Consumer Discretionary,Textiles,,https://www.nasdaq.com/market-activity/stocks/ain,True,False
OXLC,Oxford Lane Capital Corp. Common Stock,9.67,0.15,1.576,1678712000.0,508974,United States,Finance,Investment Managers,2011.0,https://www.nasdaq.com/market-activity/stocks/oxlc,True,False
GAB,Gabelli Equity Trust Inc. (The) Common Stock,5.71,0.02,0.351,1677696286.0,587493,United States,Finance,Investment Managers,1986.0,https://www.nasdaq.com/market-activity/stocks/gab,True,False
RZC,Reinsurance Group of America Incorporated 7.125% Fixed-Rate Reset Subordinated Debentures due 2052,25.66,0.06,0.234,1675640724.0,16378,United States,Finance,Life Insurance,2022.0,https://www.nasdaq.com/market-activity/stocks/rzc,True,False
ARCO,Arcos Dorados Holdings Inc. Class A Shares,7.94,-0.07,-0.874,1672664673.0,988370,Argentina,Consumer Discretionary,Restaurants,2011.0,https://www.nasdaq.com/market-activity/stocks/arco,False,False
ETV,Eaton Vance Corporation Eaton Vance Tax-Managed Buy-Write Opportunities Fund Common Shares of Beneficial Interest,15.29,0.11,0.725,1670713056.0,130572,United States,Finance,Investment Bankers/Brokers/Service,2005.0,https://www.nasdaq.com/market-activity/stocks/etv,True,False
BAND,Bandwidth Inc. Class A Common Stock,51.85,4.96,10.578,1668573858.0,570504,United States,Technology,Computer Software: Prepackaged Software,2017.0,https://www.nasdaq.com/market-activity/stocks/band,True,False
ECAT,BlackRock ESG Capital Allocation Term Trust Common Shares of Beneficial Interest,15.42,-0.13,-0.836,1667441700.0,364319,United States,Finance,Finance/Investors Services,2021.0,https://www.nasdaq.com/market-activity/stocks/ecat,True,False
ADAMZ,Adamas Trust Inc. 7.000% Series G Cumulative Redeemable Preferred Stock $0.01 par value per share,18.5101,-0.2299,-1.227,1663683827.0,18304,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/adamz,True,False
IAUX,i-80 Gold Corp. Common Shares,1.92,0.04,2.128,1662531231.0,7108432,Canada,Basic Materials,Precious Metals,2022.0,https://www.nasdaq.com/market-activity/stocks/iaux,False,False
ADIG,ADI Global Distribution Inc. Common Stock,21.88,0.29,1.343,1661199572.0,610409,United States,Industrials,Wholesale Distributors,2026.0,https://www.nasdaq.com/market-activity/stocks/adig,True,False
RQI,Cohen & Steers Quality Income Realty Fund Inc Common Shares,12.33,-0.08,-0.645,1655924031.0,389054,United States,Finance,Trusts Except Educational Religious and Charitable,2002.0,https://www.nasdaq.com/market-activity/stocks/rqi,True,False
MQY,Blackrock MuniYield Quality Fund Inc. Common Stock,11.11,-0.02,-0.18,1652751053.0,369827,United States,Finance,Investment Bankers/Brokers/Service,1992.0,https://www.nasdaq.com/market-activity/stocks/mqy,True,False
TSAT,Telesat Corporation Class A Common Shares and Class B Variable Voting Shares,45.7,3.88,9.278,1652420966.0,214138,Canada,Industrials,Metal Fabrications,,https://www.nasdaq.com/market-activity/stocks/tsat,False,False
QCRH,QCR Holdings Inc. Common Stock,100.77,-0.02,-0.02,1650170623.0,89427,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/qcrh,True,False
EVCM,EverCommerce Inc. Common Stock,9.34,0.32,3.548,1650053398.0,87107,United States,Technology,Computer Software: Prepackaged Software,2021.0,https://www.nasdaq.com/market-activity/stocks/evcm,True,False
CTS,CTS Corporation Common Stock,57.67,0.65,1.14,1646835766.0,159228,United States,Technology,Electrical Products,,https://www.nasdaq.com/market-activity/stocks/cts,True,False
BCAX,Bicara Therapeutics Inc. Common Stock,24.83,0.1,0.404,1643073951.0,445020,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2024.0,https://www.nasdaq.com/market-activity/stocks/bcax,True,False
LYNX,Lyntris Inc. Common Stock,14.17,0.52,3.81,1643002771.0,450049,,Industrials,Industrial Machinery/Components,2026.0,https://www.nasdaq.com/market-activity/stocks/lynx,False,False
SFL,SFL Corporation Ltd,12.35,0.32,2.66,1642460882.0,1364050,Bermuda,Consumer Discretionary,Marine Transportation,,https://www.nasdaq.com/market-activity/stocks/sfl,False,False
OBK,Origin Bancorp Inc. Common Stock,53.16,-0.11,-0.206,1639968882.0,200875,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/obk,True,False
JJSF,J & J Snack Foods Corp. Common Stock,87.75,-0.955,-1.077,1639311102.0,151671,United States,Consumer Staples,Specialty Foods,1986.0,https://www.nasdaq.com/market-activity/stocks/jjsf,True,False
UZD,Array Digital Infrastructure Inc. 6.250% Senior Notes due 2069,19.055,0.0949,0.501,1638730000.0,1507,United States,Telecommunications,Telecommunications Equipment,2020.0,https://www.nasdaq.com/market-activity/stocks/uzd,True,False
BRUN,Boost Run Inc. Class A Common Stock,20.61,2.42,13.304,1638236159.0,2850105,United States,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/brun,True,False
FBRX,Forte Biosciences Inc. Common Stock,76.99,0.02,0.026,1634427408.0,1400127,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2017.0,https://www.nasdaq.com/market-activity/stocks/fbrx,True,False
RVLV,Revolve Group Inc. Class A Common Stock,22.98,-0.38,-1.627,1633542952.0,578027,United States,Consumer Discretionary,Catalog/Specialty Distribution,2019.0,https://www.nasdaq.com/market-activity/stocks/rvlv,True,False
FUN,Six Flags Entertainment Corporation Common Stock New,15.96,-0.17,-1.054,1632968340.0,1663187,United States,Consumer Discretionary,Services-Misc. Amusement & Recreation,,https://www.nasdaq.com/market-activity/stocks/fun,True,False
LILA,Liberty Latin America Ltd. Class A Common Stock,8.33,-0.33,-3.811,1631847000.0,242055,United States,Telecommunications,Cable & Other Pay Television Services,,https://www.nasdaq.com/market-activity/stocks/lila,True,False
KMPR,Kemper Corporation,27.65,-0.76,-2.675,1629225208.0,790535,United States,Finance,Property-Casualty Insurers,,https://www.nasdaq.com/market-activity/stocks/kmpr,True,False
FRA,Blackrock Floating Rate Income Strategies Fund Inc  Common Stock,10.94,0.02,0.183,1627461433.0,132440,United States,Finance,Investment Bankers/Brokers/Service,2003.0,https://www.nasdaq.com/market-activity/stocks/fra,True,False
ALNT,Allient Inc. Common Stock,95.69,2.64,2.837,1626970278.0,192395,United States,Industrials,Electrical Products,,https://www.nasdaq.com/market-activity/stocks/alnt,True,False
AESI,Atlas Energy Solutions Inc. Common Stock,13.0,0.93,7.705,1625044863.0,2220650,United States,Industrials,Mining & Quarrying of Nonmetallic Minerals (No Fuels),2023.0,https://www.nasdaq.com/market-activity/stocks/aesi,True,False
SVV,Savers Value Village Inc. Common Stock,10.53,-0.31,-2.86,1624317102.0,1487262,United States,Consumer Discretionary,Other Specialty Stores,2023.0,https://www.nasdaq.com/market-activity/stocks/svv,True,False
WWW,Wolverine World Wide Inc. Common Stock,19.76,-0.34,-1.692,1621630859.0,455086,United States,Consumer Discretionary,Shoe Manufacturing,,https://www.nasdaq.com/market-activity/stocks/www,True,False
GAM,General American Investors Inc. Common Stock,67.59,0.01,0.015,1620511480.0,23244,United States,Finance,Investment Managers,,https://www.nasdaq.com/market-activity/stocks/gam,True,False
LILAK,Liberty Latin America Ltd. Class C Common Stock,8.27,-0.3,-3.501,1620093000.0,899876,United States,Telecommunications,Cable & Other Pay Television Services,,https://www.nasdaq.com/market-activity/stocks/lilak,True,False
CSWC,Capital Southwest Corporation Common Stock,25.4,0.16,0.634,1618840222.0,412265,United States,Consumer Discretionary,Textiles,,https://www.nasdaq.com/market-activity/stocks/cswc,True,False
AVLN,Avalyn Pharma Inc. Common Stock,36.51,-0.53,-1.431,1618601298.0,129012,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2026.0,https://www.nasdaq.com/market-activity/stocks/avln,True,False
ABSI,Absci Corporation Common Stock,9.42,0.2,2.169,1616603974.0,3210307,United States,Health Care,Biotechnology: Commercial Physical & Biological Resarch,2021.0,https://www.nasdaq.com/market-activity/stocks/absi,True,False
GSL,Global Ship Lease Inc New Class A Common Shares,44.99,0.79,1.787,1615961798.0,387495,United Kingdom,Consumer Discretionary,Marine Transportation,,https://www.nasdaq.com/market-activity/stocks/gsl,False,False
DSGR,Distribution Solutions Group Inc. Common Stock,34.83,0.02,0.057,1611076348.0,183410,United States,Consumer Discretionary,Industrial Specialties,,https://www.nasdaq.com/market-activity/stocks/dsgr,True,False
ICFI,ICF International Inc. Common Stock,89.8,0.46,0.515,1610462783.0,146501,United States,Consumer Discretionary,Professional Services,2006.0,https://www.nasdaq.com/market-activity/stocks/icfi,True,False
BPOPM,Popular Inc. Popular Capital Trust II - 6.125% Cumulative Monthly Income Trust Preferred Securities,25.2221,-0.0629,-0.249,1608627730.0,1244,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/bpopm,True,False
AI,C3.ai Inc. Class A Common Stock,10.33,0.63,6.495,1605791031.0,5140340,United States,Technology,Computer Software: Prepackaged Software,2020.0,https://www.nasdaq.com/market-activity/stocks/ai,True,False
MYI,Blackrock MuniYield Quality Fund III Inc Common Stock,10.77,0.03,0.279,1602171813.0,208624,United States,Finance,Investment Bankers/Brokers/Service,,https://www.nasdaq.com/market-activity/stocks/myi,True,False
MLKN,MillerKnoll Inc. Common Stock,23.49,0.16,0.686,1600214861.0,468701,United States,Consumer Discretionary,Office Equipment/Supplies/Services,,https://www.nasdaq.com/market-activity/stocks/mlkn,True,False
TRAX,First Tracks Biotherapeutics Inc. Ordinary Shares,44.74,0.55,1.245,1598597916.0,375328,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/trax,True,False
ITG,ITG Inc. Class A Common Stock,12.87,0.42,3.373,1597903409.0,132486,United States,Industrials,Water Sewer Pipeline Comm & Power Line Construction,2026.0,https://www.nasdaq.com/market-activity/stocks/itg,True,False
XNET,Xunlei Limited American Depositary Shares,5.01,-0.01,-0.199,1594527294.0,264426,China,Technology,Computer Software: Prepackaged Software,2014.0,https://www.nasdaq.com/market-activity/stocks/xnet,False,False
PWP,Perella Weinberg Partners Class A Common Stock,16.95,0.46,2.79,1593948880.0,941548,United States,Finance,Finance: Consumer Services,2020.0,https://www.nasdaq.com/market-activity/stocks/pwp,True,False
VSECU,VSE Corporation Tangible Equity Units,56.73,-0.58,-1.012,1592125862.0,3222,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/vsecu,True,False
MAZE,Maze Therapeutics Inc. Common Stock,28.6,-0.98,-3.313,1588706205.0,692425,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2025.0,https://www.nasdaq.com/market-activity/stocks/maze,True,False
FRMEP,First Merchants Corporation Depository Shares,25.25,0.1399,0.557,1585735931.0,1132,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/frmep,True,False
MUC,Blackrock MuniHoldings California Quality Fund Inc.  Common Stock,10.65,0.02,0.188,1584320316.0,283454,United States,Finance,Investment Bankers/Brokers/Service,1998.0,https://www.nasdaq.com/market-activity/stocks/muc,True,False
TWFG,TWFG Inc. Class A Common Stock,29.26,-1.64,-5.307,1581555492.0,180901,United States,Finance,Specialty Insurers,2024.0,https://www.nasdaq.com/market-activity/stocks/twfg,True,False
AGL,agilon health inc. Common Stock,94.18,-1.56,-1.629,1581396158.0,176475,United States,Health Care,Misc Health and Biotechnology Services,2021.0,https://www.nasdaq.com/market-activity/stocks/agl,True,False
LTGO,Latigo Biotherapeutics Inc. Common Stock,25.0,0.87,3.605,1580950750.0,235579,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2026.0,https://www.nasdaq.com/market-activity/stocks/ltgo,True,False
PRG,PROG Holdings Inc. Common Stock,39.65,-0.12,-0.302,1579324248.0,326761,United States,Consumer Discretionary,Diversified Commercial Services,,https://www.nasdaq.com/market-activity/stocks/prg,True,False
HCSG,Healthcare Services Group Inc. Common Stock,22.94,0.03,0.131,1574422714.0,361779,United States,Health Care,Hospital/Nursing Management,1983.0,https://www.nasdaq.com/market-activity/stocks/hcsg,True,False
PBT,Permian Basin Royalty Trust Common Stock,33.68,-0.07,-0.207,1569784249.0,81019,United States,Energy,Oil & Gas Production,,https://www.nasdaq.com/market-activity/stocks/pbt,True,False
XERS,Xeris Biopharma Holdings Inc. Common Stock,8.6,-0.08,-0.922,1567954632.0,1273501,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2018.0,https://www.nasdaq.com/market-activity/stocks/xers,True,False
IMKTA,Ingles Markets Incorporated Class A Common Stock,82.26,-1.275,-1.526,1562477370.0,102970,United States,Consumer Staples,Food Chains,1987.0,https://www.nasdaq.com/market-activity/stocks/imkta,True,False
TYRA,Tyra Biosciences Inc. Common Stock,26.13,-0.09,-0.343,1559358416.0,254008,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2021.0,https://www.nasdaq.com/market-activity/stocks/tyra,True,False
IIPR,Innovative Industrial Properties Inc. Common Stock,56.42,-0.62,-1.087,1555575511.0,312362,United States,Finance,Real Estate,2016.0,https://www.nasdaq.com/market-activity/stocks/iipr,True,False
ARDT,Ardent Health Inc. Common Stock,10.99,-0.24,-2.137,1550094518.0,361062,United States,Health Care,Hospital/Nursing Management,2024.0,https://www.nasdaq.com/market-activity/stocks/ardt,True,False
YSWY,Yesway Inc. Class A Common Stock,24.49,-0.58,-2.314,1547639330.0,277483,United States,Consumer Staples,Food Chains,2026.0,https://www.nasdaq.com/market-activity/stocks/yswy,True,False
LBRX,LB Pharmaceuticals Inc Common Stock,47.89,-0.275,-0.571,1544891891.0,256093,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2025.0,https://www.nasdaq.com/market-activity/stocks/lbrx,True,False
FCEL,FuelCell Energy Inc. Common Stock,19.32,0.25,1.311,1544715067.0,3908261,United States,Energy,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/fcel,True,False
AGRO,Adecoagro S.A. Common Shares,10.69,-0.39,-3.52,1542657502.0,511887,Luxembourg,Consumer Staples,Farming/Seeds/Milling,2011.0,https://www.nasdaq.com/market-activity/stocks/agro,False,False
BKT,BlackRock Income Trust Inc. (The),10.34,-0.06,-0.577,1538203950.0,153127,United States,Finance,Investment Bankers/Brokers/Service,,https://www.nasdaq.com/market-activity/stocks/bkt,True,False
SBH,Sally Beauty Holdings Inc. (Name to be changed from Sally Holdings Inc.) Common Stock,16.42,-0.16,-0.965,1537278035.0,935703,United States,Consumer Discretionary,Other Specialty Stores,,https://www.nasdaq.com/market-activity/stocks/sbh,True,False
AMPX,Amprius Technologies Inc. Common Stock,10.51,0.31,3.039,1535307295.0,3505232,United States,Miscellaneous,Industrial Machinery/Components,2022.0,https://www.nasdaq.com/market-activity/stocks/ampx,True,False
OXSQG,Oxford Square Capital Corp. 5.50% Notes due 2028,24.0534,0.0,0.0,1533593310.0,30,United States,Consumer Discretionary,Other Consumer Services,,https://www.nasdaq.com/market-activity/stocks/oxsqg,True,False
ECCC,Eagle Point Credit Company 6.50% Series C Term Preferred Stock due 2031,25.245,0.195,0.778,1531425418.0,1225,United States,Finance,Trusts Except Educational Religious and Charitable,,https://www.nasdaq.com/market-activity/stocks/eccc,True,False
BBAI,BigBear.ai Inc. Common Stock,3.19,0.14,4.59,1529587433.0,25700806,United States,Technology,Computer Software: Prepackaged Software,2021.0,https://www.nasdaq.com/market-activity/stocks/bbai,True,False
AVBP,ArriVent BioPharma Inc. Common Stock,31.0,-0.14,-0.45,1528539599.0,299998,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2024.0,https://www.nasdaq.com/market-activity/stocks/avbp,True,False
HLMN,Hillman Solutions Corp. Common Stock,7.85,-0.19,-2.363,1527178242.0,816747,United States,Consumer Discretionary,Industrial Machinery/Components,2020.0,https://www.nasdaq.com/market-activity/stocks/hlmn,True,False
SDGR,Schrodinger Inc. Common Stock,20.41,0.94,4.828,1526782867.0,861810,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2020.0,https://www.nasdaq.com/market-activity/stocks/sdgr,True,False
OMCL,Omnicell Inc. Common Stock ($0.001 par value),33.41,-0.04,-0.12,1523993274.0,436810,United States,Technology,Computer Manufacturing,2001.0,https://www.nasdaq.com/market-activity/stocks/omcl,True,False
SAFT,Safety Insurance Group Inc. Common Stock,103.79,0.15,0.145,1523687227.0,102835,United States,Finance,Property-Casualty Insurers,2002.0,https://www.nasdaq.com/market-activity/stocks/saft,True,False
NCV,Virtus Convertible & Income Fund Common Shares of Beneficial Interest,16.77,0.19,1.146,1515564752.0,45720,United States,Finance,Finance Companies,2003.0,https://www.nasdaq.com/market-activity/stocks/ncv,True,False
CYD,China Yuchai International Limited Common Stock,40.39,0.57,1.431,1515365026.0,96555,Singapore,Industrials,Industrial Machinery/Components,1994.0,https://www.nasdaq.com/market-activity/stocks/cyd,False,False
INVA,Innoviva Inc. Common Stock,20.96,-0.28,-1.318,1514265366.0,488077,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2004.0,https://www.nasdaq.com/market-activity/stocks/inva,True,False
ENR,Energizer Holdings Inc. Common Stock,22.11,0.14,0.637,1514173214.0,742851,United States,Miscellaneous,Industrial Machinery/Components,2015.0,https://www.nasdaq.com/market-activity/stocks/enr,True,False
KMTS,Kestra Medical Technologies Ltd. Common Stock,25.81,-0.76,-2.86,1512546553.0,198330,United States,Health Care,Medical/Dental Instruments,2025.0,https://www.nasdaq.com/market-activity/stocks/kmts,True,False
GIC,Global Industrial Company Common Stock,39.62,0.15,0.38,1509852470.0,77207,United States,Industrials,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/gic,True,False
CNMD,CONMED Corporation Common Stock,50.32,-0.16,-0.317,1507146799.0,327137,United States,Health Care,Biotechnology: Electromedical & Electrotherapeutic Apparatus,1987.0,https://www.nasdaq.com/market-activity/stocks/cnmd,True,False
AFGC,American Financial Group Inc. 5.125% Subordinated Debentures due 2059,18.11,0.19,1.06,1501707749.0,51295,United States,Finance,Property-Casualty Insurers,2019.0,https://www.nasdaq.com/market-activity/stocks/afgc,True,False
DCH,Dauch Corporation Common Stock,6.32,-0.08,-1.25,1501661085.0,2301581,United States,Consumer Discretionary,Auto Parts:O.E.M.,,https://www.nasdaq.com/market-activity/stocks/dch,True,False
CPRI,Capri Holdings Limited Ordinary Shares,13.18,-0.42,-3.088,1497928325.0,3130661,Hong Kong,Consumer Discretionary,Apparel,2011.0,https://www.nasdaq.com/market-activity/stocks/cpri,False,False
FRNM,Freenome Inc. Common stock,13.94,-0.15,-1.065,1497808587.0,348715,United States,Health Care,Medical Specialities,,https://www.nasdaq.com/market-activity/stocks/frnm,True,False
INNV,InnovAge Holding Corp. Common Stock,11.03,-0.01,-0.091,1497172415.0,191787,United States,Health Care,Medical/Nursing Services,2021.0,https://www.nasdaq.com/market-activity/stocks/innv,True,False
NVAX,Novavax Inc. Common Stock,9.05,-0.16,-1.737,1492758820.0,3422588,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),,https://www.nasdaq.com/market-activity/stocks/nvax,True,False
HLX,Helix Energy Solutions Group Inc. Common Stock,10.12,0.33,3.371,1491510364.0,1588984,United States,Energy,Oilfield Services/Equipment,,https://www.nasdaq.com/market-activity/stocks/hlx,True,False
XZO,Exzeo Group Inc. Common Stock,16.55,-0.11,-0.66,1490921943.0,192288,,Technology,Computer Software: Prepackaged Software,2025.0,https://www.nasdaq.com/market-activity/stocks/xzo,False,False
WEN,Wendy's Company (The) Common Stock,7.815,-1.225,-13.551,1490085503.0,23352828,United States,Consumer Discretionary,Restaurants,,https://www.nasdaq.com/market-activity/stocks/wen,True,False
TNDM,Tandem Diabetes Care Inc. Common Stock,21.4,0.03,0.14,1488984330.0,1031211,United States,Health Care,Medical/Dental Instruments,2013.0,https://www.nasdaq.com/market-activity/stocks/tndm,True,False
SLSR,Solaris Resources Inc. Common Shares,8.91,0.03,0.338,1488284772.0,126154,,Uncategorized,Uncategorized,2024.0,https://www.nasdaq.com/market-activity/stocks/slsr,False,False
CNL,Collective Mining Ltd. Common Shares,16.02,0.31,1.973,1485738166.0,137580,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/cnl,True,False
OMDA,Omada Health Inc. Common Stock,24.27,0.31,1.294,1485729382.0,1107341,United States,Health Care,Medical/Nursing Services,2025.0,https://www.nasdaq.com/market-activity/stocks/omda,True,False
PFBC,Preferred Bank Common Stock,103.42,-0.18,-0.174,1484770948.0,130134,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/pfbc,True,False
MUA,Blackrock MuniAssets Fund Inc Common Stock,9.97,-0.01,-0.1,1483161836.0,395849,United States,Finance,Investment Bankers/Brokers/Service,1993.0,https://www.nasdaq.com/market-activity/stocks/mua,True,False
SLBT,SL Science Holding Limited Ordinary Shares,2.64,0.04,1.538,1480405758.0,37069,Taiwan,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),,https://www.nasdaq.com/market-activity/stocks/slbt,False,False
FLO,Flowers Foods Inc. Common Stock,6.98,-0.19,-2.65,1480160778.0,6650072,United States,Consumer Staples,Packaged Foods,,https://www.nasdaq.com/market-activity/stocks/flo,True,False
DMC,Del Monte Corporation Ordinary Shares,31.39,-0.15,-0.476,1479919783.0,288527,Cayman Islands,Consumer Staples,Farming/Seeds/Milling,,https://www.nasdaq.com/market-activity/stocks/dmc,False,False
ATEC,Alphatec Holdings Inc. Common Stock,9.57,0.15,1.592,1478096797.0,1564930,United States,Health Care,Medical/Dental Instruments,2006.0,https://www.nasdaq.com/market-activity/stocks/atec,True,False
ECCV,Eagle Point Credit Company 5.375% Notes due 2029,24.325,0.065,0.268,1475615896.0,3141,United States,Finance,Trusts Except Educational Religious and Charitable,2022.0,https://www.nasdaq.com/market-activity/stocks/eccv,True,False
PAHC,Phibro Animal Health Corporation Class A Common Stock,36.35,0.26,0.72,1474527427.0,432931,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2014.0,https://www.nasdaq.com/market-activity/stocks/pahc,True,False
AZTA,Azenta Inc.,33.61,0.04,0.119,1472400089.0,491010,United States,Technology,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/azta,True,False
LKFN,Lakeland Financial Corporation Common Stock,59.19,-0.28,-0.471,1471335550.0,139062,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/lkfn,True,False
VZLA,Vizsla Silver Corp. Common Shares,4.16,0.14,3.483,1470707405.0,7106184,Canada,Basic Materials,Precious Metals,2024.0,https://www.nasdaq.com/market-activity/stocks/vzla,False,False
REPL,Replimune Group Inc. Common Stock,15.6,-0.28,-1.763,1469826290.0,1670830,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2018.0,https://www.nasdaq.com/market-activity/stocks/repl,True,False
UZF,Array Digital Infrastructure Inc. 5.500% Senior Notes due 2070,17.02,0.125,0.74,1463720000.0,3581,United States,Telecommunications,Telecommunications Equipment,2021.0,https://www.nasdaq.com/market-activity/stocks/uzf,True,False
NBR,Nabors Industries Ltd.,91.66,4.17,4.766,1463015233.0,201055,Bermuda,Energy,Oil & Gas Production,1951.0,https://www.nasdaq.com/market-activity/stocks/nbr,False,False
NRP,Natural Resource Partners LP Limited Partnership,110.32,0.48,0.437,1461785452.0,27479,United States,Energy,Coal Mining,2002.0,https://www.nasdaq.com/market-activity/stocks/nrp,True,False
UZE,Array Digital Infrastructure Inc. 5.500% Senior Notes due 2070,16.99,-0.09,-0.527,1461140000.0,7530,United States,Telecommunications,Telecommunications Equipment,2020.0,https://www.nasdaq.com/market-activity/stocks/uze,True,False
TE,T1 Energy Inc. Common Stock,4.96,0.45,9.978,1460854247.0,27989284,Luxembourg,Technology,Semiconductors,2021.0,https://www.nasdaq.com/market-activity/stocks/te,False,False
FOR,Forestar Group Inc Common Stock,28.62,-0.36,-1.242,1460124485.0,124669,United States,Finance,Real Estate,2017.0,https://www.nasdaq.com/market-activity/stocks/for,True,False
AKTS,Aktis Oncology Inc. Common stock,26.18,-0.33,-1.245,1456118484.0,210632,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2026.0,https://www.nasdaq.com/market-activity/stocks/akts,True,False
KMPB,Kemper Corporation 5.875% Fixed-Rate Reset Junior Subordinated Debentures due 2062,24.71,-0.0401,-0.162,1455991135.0,24196,United States,Finance,Property-Casualty Insurers,2022.0,https://www.nasdaq.com/market-activity/stocks/kmpb,True,False
SLVM,Sylvamo Corporation Common Stock,36.6,-0.09,-0.245,1455224894.0,202947,United States,Basic Materials,Paper,2021.0,https://www.nasdaq.com/market-activity/stocks/slvm,True,False
CGEM,Cullinan Therapeutics Inc. Common Stock,22.6,-0.25,-1.094,1454416084.0,471945,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2021.0,https://www.nasdaq.com/market-activity/stocks/cgem,True,False
AMAL,Amalgamated Financial Corp. Common Stock (DE),48.61,-0.04,-0.082,1453446146.0,177975,United States,Finance,Major Banks,2018.0,https://www.nasdaq.com/market-activity/stocks/amal,True,False
AMBQ,Ambiq Micro Inc. Common Stock,60.09,1.11,1.882,1453248768.0,572933,United States,Technology,Semiconductors,2025.0,https://www.nasdaq.com/market-activity/stocks/ambq,True,False
ADNT,Adient plc Ordinary Shares,18.83,-0.13,-0.686,1451735230.0,766830,United States,Consumer Discretionary,Auto Parts:O.E.M.,2016.0,https://www.nasdaq.com/market-activity/stocks/adnt,True,False
BHRB,Burke & Herbert Financial Services Corp. Common Stock,71.62,-0.07,-0.098,1445795303.0,73491,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/bhrb,True,False
AMSC,American Superconductor Corporation Common Stock,29.84,0.35,1.187,1445513547.0,542054,United States,Consumer Discretionary,Metal Fabrications,1991.0,https://www.nasdaq.com/market-activity/stocks/amsc,True,False
HROW,Harrow Inc. Common Stock,38.54,-0.79,-2.009,1444781739.0,442575,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/hrow,True,False
LSPD,Lightspeed Commerce Inc. Subordinate Voting Shares,10.79,0.3,2.86,1438463099.0,640618,Canada,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/lspd,False,False
ELE,Elemental Royalty Corporation Common Stock,22.36,0.45,2.054,1437884575.0,162341,Canada,Basic Materials,Precious Metals,,https://www.nasdaq.com/market-activity/stocks/ele,False,False
ENOV,Enovis Corporation Common Stock,24.83,-0.42,-1.663,1431933536.0,486381,United States,Health Care,Industrial Specialties,,https://www.nasdaq.com/market-activity/stocks/enov,True,False
NAT,Nordic American Tankers Limited Common Stock,6.76,0.24,3.681,1431434482.0,7537803,Bermuda,Consumer Discretionary,Marine Transportation,1995.0,https://www.nasdaq.com/market-activity/stocks/nat,False,False
WOLF,Wolfspeed Inc. Common Stock New,26.95,0.02,0.074,1428225922.0,1997521,United States,Technology,Semiconductors,2025.0,https://www.nasdaq.com/market-activity/stocks/wolf,True,False
SCL,Stepan Company Common Stock,62.81,0.14,0.223,1427830837.0,138262,United States,Consumer Discretionary,Package Goods/Cosmetics,,https://www.nasdaq.com/market-activity/stocks/scl,True,False
GBX,Greenbrier Companies Inc. (The) Common Stock,46.12,-0.12,-0.26,1426938318.0,249693,United States,Industrials,Railroads,1994.0,https://www.nasdaq.com/market-activity/stocks/gbx,True,False
ANRO,Alto Neuroscience Inc. Common Stock,36.3,-0.23,-0.63,1424488375.0,359644,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2024.0,https://www.nasdaq.com/market-activity/stocks/anro,True,False
PEBO,Peoples Bancorp Inc. Common Stock,39.63,-0.07,-0.176,1424393943.0,255569,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/pebo,True,False
ORIC,Oric Pharmaceuticals Inc. Common Stock,13.74,-0.17,-1.222,1424187493.0,1061039,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2020.0,https://www.nasdaq.com/market-activity/stocks/oric,True,False
TRS,TriMas Corporation Common Stock,39.58,-0.56,-1.395,1419887893.0,311476,United States,Industrials,Industrial Specialties,2007.0,https://www.nasdaq.com/market-activity/stocks/trs,True,False
SGML,Sigma Lithium Corporation Common Shares,12.61,0.41,3.361,1419486427.0,1037165,Canada,Basic Materials,Metal Mining,,https://www.nasdaq.com/market-activity/stocks/sgml,False,False
RES,RPC Inc. Common Stock,6.4,0.26,4.235,1418604877.0,1201941,United States,Energy,Oilfield Services/Equipment,,https://www.nasdaq.com/market-activity/stocks/res,True,False
POET,POET Technologies Inc. Common Shares,8.19,0.11,1.361,1417345741.0,7471168,Canada,Technology,Semiconductors,,https://www.nasdaq.com/market-activity/stocks/poet,False,False
RCAT,Red Cat Holdings Inc. Common Stock,9.28,0.35,3.919,1417189279.0,5158602,United States,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/rcat,True,False
EYE,National Vision Holdings Inc. Common Stock,17.87,-0.8,-4.285,1412968623.0,1648732,United States,Health Care,Ophthalmic Goods,2017.0,https://www.nasdaq.com/market-activity/stocks/eye,True,False
ATLC,Atlanticus Holdings Corporation Common Stock,93.03,0.11,0.118,1411268635.0,86668,United States,Finance,Finance: Consumer Services,1995.0,https://www.nasdaq.com/market-activity/stocks/atlc,True,False
DMLP,Dorchester Minerals L.P. Common Units Representing Limited Partnership Interests,28.71,-0.01,-0.035,1409414324.0,103057,United States,Energy,Oil & Gas Production,,https://www.nasdaq.com/market-activity/stocks/dmlp,True,False
UMH,UMH Properties Inc. Common Stock,16.5,-0.16,-0.96,1408862400.0,859415,United States,Real Estate,Real Estate Investment Trusts,1994.0,https://www.nasdaq.com/market-activity/stocks/umh,True,False
GIII,G-III Apparel Group LTD. Common Stock,33.35,-0.18,-0.537,1407055610.0,472241,United States,Consumer Discretionary,Apparel,1989.0,https://www.nasdaq.com/market-activity/stocks/giii,True,False
ARLO,Arlo Technologies Inc. Common Stock,13.07,0.01,0.077,1406505883.0,1285300,United States,Consumer Discretionary,Diversified Commercial Services,2018.0,https://www.nasdaq.com/market-activity/stocks/arlo,True,False
SID,Companhia Siderurgica Nacional S.A. Common Stock,1.06,0.03,2.913,1405659584.0,1976310,Brazil,Industrials,Steel/Iron Ore,,https://www.nasdaq.com/market-activity/stocks/sid,False,False
WLTH,Wealthfront Corporation Common Stock,9.41,0.11,1.183,1405489043.0,1193793,United States,Finance,Finance: Consumer Services,2025.0,https://www.nasdaq.com/market-activity/stocks/wlth,True,False
SPTX,Seaport Therapeutics Inc. Common Stock,26.25,-1.59,-5.711,1405176938.0,128676,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2026.0,https://www.nasdaq.com/market-activity/stocks/sptx,True,False
TMP,Tompkins Financial Corporation Common Stock,97.36,-0.18,-0.185,1400319631.0,177085,United States,Finance,Major Banks,1997.0,https://www.nasdaq.com/market-activity/stocks/tmp,True,False
XPEL,XPEL Inc. Common Stock,50.69,-0.08,-0.158,1397561216.0,165065,United States,Industrials,Industrial Specialties,,https://www.nasdaq.com/market-activity/stocks/xpel,True,False
BORR,Borr Drilling Limited Common Shares,4.54,0.14,3.182,1396962881.0,3742630,Bermuda,Energy,Oil & Gas Production,2019.0,https://www.nasdaq.com/market-activity/stocks/borr,False,False
OMER,Omeros Corporation Common Stock,19.25,1.03,5.653,1393475083.0,1756442,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2009.0,https://www.nasdaq.com/market-activity/stocks/omer,True,False
VOR,Vor Biopharma Inc. Common Stock,23.53,-0.14,-0.591,1392088778.0,622142,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2021.0,https://www.nasdaq.com/market-activity/stocks/vor,True,False
CTBI,Community Trust Bancorp Inc. Common Stock,76.3,0.08,0.105,1386214890.0,76035,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/ctbi,True,False
AZUL,Azul S.A. American Depositary Shares each representing two (2) Common Shares,7.52,0.03,0.401,1385777794.0,268062,,Consumer Discretionary,Air Freight/Delivery Services,,https://www.nasdaq.com/market-activity/stocks/azul,False,False
UFCS,United Fire Group Inc. Common Stock,53.88,-0.17,-0.315,1385009053.0,82036,United States,Finance,Property-Casualty Insurers,,https://www.nasdaq.com/market-activity/stocks/ufcs,True,False
APPS,Digital Turbine Inc. Common Stock,11.44,0.6,5.535,1384425900.0,3339836,United States,Miscellaneous,Multi-Sector Companies,,https://www.nasdaq.com/market-activity/stocks/apps,True,False
ALX,Alexander's Inc. Common Stock,270.85,-0.99,-0.364,1383309497.0,36217,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/alx,True,False
WD,Walker & Dunlop Inc Common Stock,40.28,-0.01,-0.025,1382641009.0,431103,United States,Finance,Finance: Consumer Services,2010.0,https://www.nasdaq.com/market-activity/stocks/wd,True,False
AAT,American Assets Trust Inc. Common Stock,22.5,-0.24,-1.055,1381594793.0,591681,United States,Real Estate,Real Estate Investment Trusts,2011.0,https://www.nasdaq.com/market-activity/stocks/aat,True,False
ESQ,Esquire Financial Holdings Inc. Common Stock,114.12,1.46,1.296,1381375012.0,224715,United States,Finance,Commercial Banks,2017.0,https://www.nasdaq.com/market-activity/stocks/esq,True,False
CCEC,Capital Clean Energy Carriers Corp. Common Share,22.78,0.18,0.796,1373401143.0,5439,Greece,Consumer Discretionary,Marine Transportation,2007.0,https://www.nasdaq.com/market-activity/stocks/ccec,False,False
PUMP,ProPetro Holding Corp. Common Stock,11.18,0.55,5.174,1373171392.0,3548920,United States,Energy,Oilfield Services/Equipment,2017.0,https://www.nasdaq.com/market-activity/stocks/pump,True,False
NEWP,New Pacific Metals Corp. Common Shares,7.41,0.27,3.782,1371367626.0,524994,Canada,Basic Materials,Precious Metals,2021.0,https://www.nasdaq.com/market-activity/stocks/newp,False,False
DRTS,Alpha Tau Medical Ltd. Ordinary Shares,14.81,-0.15,-1.003,1369601461.0,479067,Israel,Health Care,Medical/Dental Instruments,,https://www.nasdaq.com/market-activity/stocks/drts,False,False
CNOBP,ConnectOne Bancorp Inc. Depositary Shares each representing a 1/40th interest in a share of 5.25% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series A,25.1849,0.0649,0.258,1367423716.0,7268,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/cnobp,True,False
DJTWW,Trump Media & Technology Group Corp. Warrants,4.9,0.36,7.93,1361912243.0,36779,United States,Technology,Computer Software: Programming Data Processing,2021.0,https://www.nasdaq.com/market-activity/stocks/djtww,True,False
ROCK,Gibraltar Industries Inc. Common Stock,45.85,-0.48,-1.036,1361006311.0,157120,United States,Industrials,Steel/Iron Ore,1993.0,https://www.nasdaq.com/market-activity/stocks/rock,True,False
ULCC,Frontier Group Holdings Inc. Common Stock,5.91,-0.06,-1.005,1360575207.0,1838460,United States,Consumer Discretionary,Air Freight/Delivery Services,2021.0,https://www.nasdaq.com/market-activity/stocks/ulcc,True,False
VTOL,Bristow Group Inc. Common Stock,45.86,0.81,1.798,1359382120.0,237858,United States,Consumer Discretionary,Transportation Services,,https://www.nasdaq.com/market-activity/stocks/vtol,True,False
AMN,AMN Healthcare Services Inc,35.08,0.84,2.453,1358648084.0,426029,United States,Consumer Discretionary,Professional Services,,https://www.nasdaq.com/market-activity/stocks/amn,True,False
MGTX,MeiraGTx Holdings plc Ordinary Shares,14.14,-0.42,-2.885,1358047963.0,1013717,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2018.0,https://www.nasdaq.com/market-activity/stocks/mgtx,True,False
MGRT,Mega Fortune Company Limited Ordinary Shares,98.7,0.65,0.663,1357125000.0,18540,Hong Kong,Technology,EDP Services,2025.0,https://www.nasdaq.com/market-activity/stocks/mgrt,False,False
BJRI,BJ's Restaurants Inc. Common Stock,63.7,-3.1,-4.641,1355138831.0,389125,United States,Consumer Discretionary,Restaurants,,https://www.nasdaq.com/market-activity/stocks/bjri,True,False
NVGS,Navigator Holdings Ltd. Ordinary Shares (Marshall Islands),21.96,0.48,2.235,1354931363.0,342931,Marshall Islands,Consumer Discretionary,Marine Transportation,2013.0,https://www.nasdaq.com/market-activity/stocks/nvgs,False,False
JBIO,Jade Biosciences Inc. Common Stock,21.29,-0.04,-0.188,1353988369.0,342606,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2021.0,https://www.nasdaq.com/market-activity/stocks/jbio,True,False
NMAX,Newsmax Inc. Class B Common Stock,10.48,-0.08,-0.758,1353603560.0,745013,United States,Industrials,Broadcasting,2025.0,https://www.nasdaq.com/market-activity/stocks/nmax,True,False
AFGE,American Financial Group Inc. 4.500% Subordinated Debentures due 2060,16.32,0.0961,0.592,1353278325.0,32571,United States,Finance,Property-Casualty Insurers,2020.0,https://www.nasdaq.com/market-activity/stocks/afge,True,False
WBTN,WEBTOON Entertainment Inc. Common stock,9.96,-0.51,-4.871,1351682257.0,376160,United States,Consumer Discretionary,Publishing,2024.0,https://www.nasdaq.com/market-activity/stocks/wbtn,True,False
REX,REX American Resources Corporation,40.98,-1.56,-3.667,1349787684.0,150645,United States,Industrials,Major Chemicals,,https://www.nasdaq.com/market-activity/stocks/rex,True,False
WABC,Westamerica Bancorporation Common Stock,58.23,0.09,0.155,1345762439.0,111402,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/wabc,True,False
ORC,Orchid Island Capital Inc. Common Stock,6.74,0.07,1.049,1345327172.0,4414552,United States,Real Estate,Real Estate Investment Trusts,2013.0,https://www.nasdaq.com/market-activity/stocks/orc,True,False
PRSU,Pursuit Attractions and Hospitality Inc. Common Stock,49.32,-0.71,-1.419,1344668125.0,197857,United States,Consumer Discretionary,Services-Misc. Amusement & Recreation,,https://www.nasdaq.com/market-activity/stocks/prsu,True,False
AFYA,Afya Limited Class A Common Shares,14.31,-0.12,-0.832,1341173712.0,89899,Brazil,Real Estate,Other Consumer Services,2019.0,https://www.nasdaq.com/market-activity/stocks/afya,False,False
PICS,PicS N.V. Class A Common Shares,10.34,-0.27,-2.545,1339935195.0,430982,Brazil,Finance,Finance: Consumer Services,2026.0,https://www.nasdaq.com/market-activity/stocks/pics,False,False
HLIT,Harmonic Inc. Common Stock,12.28,-0.16,-1.286,1339335945.0,1135594,United States,Technology,Radio And Television Broadcasting And Communications Equipment,1995.0,https://www.nasdaq.com/market-activity/stocks/hlit,True,False
WLDN,Willdan Group Inc. Common Stock,87.87,1.93,2.246,1338443836.0,193897,United States,Consumer Discretionary,Military/Government/Technical,2006.0,https://www.nasdaq.com/market-activity/stocks/wldn,True,False
FMBH,First Mid Bancshares Inc. Common Stock,50.3,0.0,0.0,1338076174.0,67235,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/fmbh,True,False
PCT,PureCycle Technologies Inc. Common stock,6.65,-0.04,-0.598,1336016987.0,2434942,United States,Industrials,Major Chemicals,,https://www.nasdaq.com/market-activity/stocks/pct,True,False
FMC,FMC Corporation Common Stock,10.66,-0.42,-3.791,1334918104.0,2602563,United States,Industrials,Major Chemicals,,https://www.nasdaq.com/market-activity/stocks/fmc,True,False
UAN,CVR Partners LP Common Units representing Limited Partner Interests,126.28,0.05,0.04,1334733760.0,29341,United States,Industrials,Agricultural Chemicals,2011.0,https://www.nasdaq.com/market-activity/stocks/uan,True,False
GOLD,Gold.com Inc. Common Stock,45.98,0.49,1.077,1333621117.0,481034,United States,Industrials,Other Specialty Stores,,https://www.nasdaq.com/market-activity/stocks/gold,True,False
REAL,The RealReal Inc. Common Stock,10.95,0.02,0.183,1332298709.0,1748750,United States,Consumer Discretionary,Other Specialty Stores,2019.0,https://www.nasdaq.com/market-activity/stocks/real,True,False
CDRE,Cadre Holdings Inc. Common Stock,31.1,-0.42,-1.332,1331724827.0,234724,United States,Health Care,Industrial Specialties,2021.0,https://www.nasdaq.com/market-activity/stocks/cdre,True,False
RYZ,Ryerson Holding Corporation Common Stock,25.66,0.51,2.028,1331719436.0,279534,United States,Industrials,Metal Fabrications,2014.0,https://www.nasdaq.com/market-activity/stocks/ryz,True,False
MUX,McEwen Inc. Common Stock,21.66,0.62,2.947,1329026540.0,838890,Canada,Basic Materials,Precious Metals,,https://www.nasdaq.com/market-activity/stocks/mux,False,False
NUTX,Nutex Health Inc. Common Stock,193.9,-2.02,-1.031,1327821965.0,105333,United States,Consumer Discretionary,Business Services,,https://www.nasdaq.com/market-activity/stocks/nutx,True,False
ODC,Oil-Dri Corporation Of America Common Stock,91.52,1.04,1.149,1325972419.0,91091,United States,Consumer Discretionary,Miscellaneous manufacturing industries,,https://www.nasdaq.com/market-activity/stocks/odc,True,False
LGIH,LGI Homes Inc. Common Stock,56.99,-1.23,-2.113,1324919021.0,166696,United States,Consumer Discretionary,Homebuilding,2013.0,https://www.nasdaq.com/market-activity/stocks/lgih,True,False
MLTX,MoonLake Immunotherapeutics Class A Ordinary Shares,15.53,-0.09,-0.576,1321706818.0,1099639,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2020.0,https://www.nasdaq.com/market-activity/stocks/mltx,True,False
EPC,Edgewell Personal Care Company Common Stock,28.67,0.02,0.07,1321369193.0,381438,United States,Consumer Discretionary,Package Goods/Cosmetics,,https://www.nasdaq.com/market-activity/stocks/epc,True,False
PNTG,The Pennant Group Inc. Common Stock,37.82,-0.46,-1.202,1321017579.0,336814,United States,Health Care,Medical/Nursing Services,,https://www.nasdaq.com/market-activity/stocks/pntg,True,False
TBN,Tamboran Resources Corporation Common stock,37.75,0.79,2.137,1315829553.0,67499,,Energy,Oil & Gas Production,2024.0,https://www.nasdaq.com/market-activity/stocks/tbn,False,False
UMAC,Unusual Machines Inc. Common Stock,26.3,2.41,10.088,1313856082.0,3062479,United States,Technology,Radio And Television Broadcasting And Communications Equipment,2024.0,https://www.nasdaq.com/market-activity/stocks/umac,True,False
ASM,Avino Silver & Gold Mines Ltd. Common Shares (Canada),7.73,0.14,1.845,1312981245.0,3890516,Canada,Basic Materials,Metal Mining,,https://www.nasdaq.com/market-activity/stocks/asm,False,False
RMIX,Suncrete Inc. Class A Common Stock,17.86,0.17,0.961,1312456995.0,155074,United States,Industrials,Building Materials,,https://www.nasdaq.com/market-activity/stocks/rmix,True,False
SENEB,Seneca Foods Corp. Class B Common Stock,193.67,0.0,0.0,1311234407.0,32,United States,Consumer Staples,Packaged Foods,,https://www.nasdaq.com/market-activity/stocks/seneb,True,False
LZB,La-Z-Boy Incorporated Common Stock,32.73,0.39,1.206,1310927195.0,739272,United States,Consumer Discretionary,Home Furnishings,,https://www.nasdaq.com/market-activity/stocks/lzb,True,False
IART,Integra LifeSciences Holdings Corporation Common Stock,16.85,-0.03,-0.178,1310466726.0,449769,United States,Health Care,Medical/Dental Instruments,,https://www.nasdaq.com/market-activity/stocks/iart,True,False
LQDT,Liquidity Services Inc. Common Stock,41.79,-0.1,-0.239,1309348316.0,275790,United States,Consumer Discretionary,Business Services,2006.0,https://www.nasdaq.com/market-activity/stocks/lqdt,True,False
MNKD,MannKind Corporation Common Stock,4.06,-0.03,-0.733,1305470605.0,2067838,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2004.0,https://www.nasdaq.com/market-activity/stocks/mnkd,True,False
SENEA,Seneca Foods Corp. Class A Common Stock,192.22,0.43,0.224,1301417245.0,53882,United States,Consumer Staples,Packaged Foods,,https://www.nasdaq.com/market-activity/stocks/senea,True,False
DFH,Dream Finders Homes Inc. Class A Common Stock,14.37,-0.33,-2.245,1300989646.0,529213,United States,Consumer Discretionary,Homebuilding,2022.0,https://www.nasdaq.com/market-activity/stocks/dfh,True,False
TRUP,Trupanion Inc. Common Stock,29.65,-0.54,-1.789,1300822916.0,498405,United States,Health Care,Medical Specialities,,https://www.nasdaq.com/market-activity/stocks/trup,True,False
AORT,Artivion Inc. Common Stock,26.67,-0.53,-1.949,1300328414.0,440923,United States,Health Care,Medical/Dental Instruments,,https://www.nasdaq.com/market-activity/stocks/aort,True,False
HBT,HBT Financial Inc. Common Stock,35.71,0.11,0.309,1298616005.0,75836,United States,Finance,Major Banks,2019.0,https://www.nasdaq.com/market-activity/stocks/hbt,True,False
CLVT,Clarivate Plc Ordinary Shares,2.03,0.04,2.01,1298517926.0,4733605,United Kingdom,Technology,EDP Services,2019.0,https://www.nasdaq.com/market-activity/stocks/clvt,False,False
EFOR,Everforth Inc. Common Stock,31.64,0.19,0.604,1297240000.0,455689,United States,Consumer Discretionary,Professional Services,,https://www.nasdaq.com/market-activity/stocks/efor,True,False
CRSR,Corsair Gaming Inc. Common Stock,11.98,0.14,1.182,1295959969.0,1142394,United States,Technology,Computer peripheral equipment,2020.0,https://www.nasdaq.com/market-activity/stocks/crsr,True,False
HLF,Herbalife Ltd. Common Shares,12.35,-0.04,-0.323,1294321743.0,1075588,Cayman Islands,Health Care,Other Pharmaceuticals,2004.0,https://www.nasdaq.com/market-activity/stocks/hlf,False,False
DOLE,Dole plc Ordinary Shares,13.69,0.06,0.44,1293141068.0,1471441,Ireland,Consumer Staples,Farming/Seeds/Milling,2021.0,https://www.nasdaq.com/market-activity/stocks/dole,False,False
OPY,Oppenheimer Holdings Inc. Class A Common Stock (DE),120.0,4.13,3.564,1284960600.0,108809,United States,Finance,Investment Bankers/Brokers/Service,,https://www.nasdaq.com/market-activity/stocks/opy,True,False
CERT,Certara Inc. Common Stock,8.41,0.19,2.311,1282851140.0,1402059,United States,Technology,Computer Software: Prepackaged Software,2020.0,https://www.nasdaq.com/market-activity/stocks/cert,True,False
OSBC,Old Second Bancorp Inc. Common Stock,25.17,-0.08,-0.317,1280541772.0,290334,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/osbc,True,False
AIIR,Air Global PLC Ordinary Shares,7.98,1.17,17.181,1279885084.0,23215,United Arab Emirates,Consumer Discretionary,Tobacco,,https://www.nasdaq.com/market-activity/stocks/aiir,False,False
TEN,Tsakos Energy Navigation Ltd Common Shares,42.09,1.84,4.571,1268070810.0,294222,Greece,Consumer Discretionary,Marine Transportation,,https://www.nasdaq.com/market-activity/stocks/ten,False,False
VYX,NCR Voyix Corporation Common Stock,9.18,0.3,3.378,1267481664.0,3525266,United States,Miscellaneous,Office Equipment/Supplies/Services,,https://www.nasdaq.com/market-activity/stocks/vyx,True,False
HBNB,Hotel101 Global Holdings Corp. Class A Ordinary Shares,5.4,-0.075,-1.37,1263774884.0,1804,Singapore,Consumer Discretionary,Hotels/Resorts,,https://www.nasdaq.com/market-activity/stocks/hbnb,False,False
YSS,York Space Systems Inc. Common Stock,9.19,0.06,0.657,1262316390.0,2049496,,Industrials,Military/Government/Technical,2026.0,https://www.nasdaq.com/market-activity/stocks/yss,False,False
ASIC,Ategrity Specialty Insurance Company Holdings Common Stock,26.33,-0.39,-1.46,1261916014.0,47508,,Finance,Property-Casualty Insurers,2025.0,https://www.nasdaq.com/market-activity/stocks/asic,False,False
NSSC,NAPCO Security Technologies Inc. Common Stock,35.28,-0.45,-1.259,1261910457.0,1115586,United States,Telecommunications,Telecommunications Equipment,,https://www.nasdaq.com/market-activity/stocks/nssc,True,False
IMTX,Immatics N.V. Ordinary Shares,9.36,-0.07,-0.742,1255143951.0,742241,Germany,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),,https://www.nasdaq.com/market-activity/stocks/imtx,False,False
MYE,Myers Industries Inc. Common Stock,33.29,-0.02,-0.06,1252305550.0,276298,United States,Industrials,Plastic Products,1983.0,https://www.nasdaq.com/market-activity/stocks/mye,True,False
RDWR,Radware Ltd. Ordinary Shares,29.57,1.15,4.046,1251017103.0,396540,Israel,Consumer Discretionary,Business Services,1999.0,https://www.nasdaq.com/market-activity/stocks/rdwr,False,False
CRON,Cronos Group Inc. Common Share,3.39,-0.16,-4.507,1248919609.0,2294646,Canada,Health Care,Medicinal Chemicals and Botanical Products,,https://www.nasdaq.com/market-activity/stocks/cron,False,False
ARHS,Arhaus Inc. Class A Common Stock,8.81,-0.13,-1.454,1248832768.0,777641,United States,Consumer Discretionary,Other Specialty Stores,2021.0,https://www.nasdaq.com/market-activity/stocks/arhs,True,False
SHLS,Shoals Technologies Group Inc. Class A Common Stock,7.42,0.11,1.505,1248785629.0,3450557,United States,Technology,Semiconductors,2021.0,https://www.nasdaq.com/market-activity/stocks/shls,True,False
ODTX,Odyssey Therapeutics Inc. Common Stock,25.98,0.36,1.405,1248560531.0,141368,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2026.0,https://www.nasdaq.com/market-activity/stocks/odtx,True,False
LADR,Ladder Capital Corp Class A Common Stock,9.83,-0.03,-0.304,1247085928.0,657861,United States,Real Estate,Real Estate Investment Trusts,2014.0,https://www.nasdaq.com/market-activity/stocks/ladr,True,False
JCAP,Jefferson Capital Inc. Common Stock,21.69,0.47,2.215,1245559876.0,284738,United States,Finance,Finance Companies,2025.0,https://www.nasdaq.com/market-activity/stocks/jcap,True,False
EOSE,Eos Energy Enterprises Inc. Class A Common Stock,3.42,0.08,2.395,1245453684.0,14380905,United States,Miscellaneous,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/eose,True,False
RUMBW,RUM Group Inc. Warrant,2.5049,0.2153,9.403,1241954955.0,10397,United States,Technology,Computer Software: Programming Data Processing,2021.0,https://www.nasdaq.com/market-activity/stocks/rumbw,True,False
THRM,Gentherm Inc Common Stock,40.38,0.21,0.523,1239880700.0,177291,United States,Consumer Discretionary,Auto Parts:O.E.M.,,https://www.nasdaq.com/market-activity/stocks/thrm,True,False
CRVS,Corvus Pharmaceuticals Inc. Common Stock,14.72,-0.01,-0.068,1238260296.0,508134,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2016.0,https://www.nasdaq.com/market-activity/stocks/crvs,True,False
CBRL,Cracker Barrel Old Country Store Inc Common Stock,55.07,-3.485,-5.952,1230894902.0,823945,United States,Consumer Discretionary,Restaurants,1981.0,https://www.nasdaq.com/market-activity/stocks/cbrl,True,False
ACVA,ACV Auctions Inc. Class A Common Stock,7.22,-0.1,-1.366,1226013616.0,2862267,United States,Consumer Discretionary,Business Services,2025.0,https://www.nasdaq.com/market-activity/stocks/acva,True,False
SANA,Sana Biotechnology Inc. Common Stock,4.09,-0.07,-1.683,1224385005.0,1693471,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2021.0,https://www.nasdaq.com/market-activity/stocks/sana,True,False
CRI,Carter's Inc. Common Stock,33.34,-0.94,-2.742,1223950908.0,1024741,United States,Consumer Discretionary,Apparel,2003.0,https://www.nasdaq.com/market-activity/stocks/cri,True,False
GLUE,Monte Rosa Therapeutics Inc. Common Stock,14.32,-0.06,-0.417,1221687902.0,1080961,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2021.0,https://www.nasdaq.com/market-activity/stocks/glue,True,False
CLBK,Columbia Financial Inc. Common Stock,11.74,0.12,1.033,1221517286.0,3022698,United States,Finance,Savings Institutions,2018.0,https://www.nasdaq.com/market-activity/stocks/clbk,True,False
YELP,Yelp Inc. Common Stock,22.51,-0.12,-0.53,1221474109.0,766114,United States,Consumer Discretionary,Other Consumer Services,2012.0,https://www.nasdaq.com/market-activity/stocks/yelp,True,False
WAFDP,WaFd Inc. Depositary Shares,16.505,-0.06,-0.362,1221291403.0,15983,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/wafdp,True,False
CCO,Clear Channel Outdoor Holdings Inc. Common Stock,2.39,-0.01,-0.417,1216734290.0,2094890,United States,Consumer Discretionary,Advertising,2005.0,https://www.nasdaq.com/market-activity/stocks/cco,True,False
AMRC,Ameresco Inc. Class A Common Stock,22.91,0.75,3.384,1215746894.0,688048,United States,Consumer Discretionary,Engineering & Construction,2010.0,https://www.nasdaq.com/market-activity/stocks/amrc,True,False
PDM,Piedmont Realty Trust Inc. Class A Common Stock,9.71,-0.17,-1.721,1215039731.0,913516,United States,Real Estate,Building operators,,https://www.nasdaq.com/market-activity/stocks/pdm,True,False
FBYD,Falcon's Beyond Global Inc. Class A Common Stock,9.99,-0.28,-2.726,1211379888.0,72646,United States,Consumer Discretionary,Services-Misc. Amusement & Recreation,,https://www.nasdaq.com/market-activity/stocks/fbyd,True,False
IRS,IRSA Inversiones Y Representaciones S.A. Global Depositary Shares (Each representing ten shares of Common Stock),14.92,-0.12,-0.798,1209709303.0,94476,Argentina,Real Estate,Homebuilding,,https://www.nasdaq.com/market-activity/stocks/irs,False,False
UVE,UNIVERSAL INSURANCE HOLDINGS INC Common Stock,43.37,-0.39,-0.891,1207002496.0,347500,United States,Finance,Property-Casualty Insurers,,https://www.nasdaq.com/market-activity/stocks/uve,True,False
WINA,Winmark Corporation Common Stock,335.23,-10.84,-3.132,1204202814.0,37228,United States,Consumer Discretionary,Other Specialty Stores,,https://www.nasdaq.com/market-activity/stocks/wina,True,False
MMI,Marcus & Millichap Inc. Common Stock,31.77,-0.43,-1.335,1203161765.0,88348,United States,Finance,Real Estate,2013.0,https://www.nasdaq.com/market-activity/stocks/mmi,True,False
NHP,National Healthcare Properties Inc. Class A Common Stock,16.49,-0.11,-0.663,1202201405.0,244084,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/nhp,True,False
GDRX,GoodRx Holdings Inc. Class A Common Stock,3.51,-0.14,-3.836,1197420312.0,1161962,United States,Technology,EDP Services,2020.0,https://www.nasdaq.com/market-activity/stocks/gdrx,True,False
PSEC,Prospect Capital Corporation Common Stock,2.28,0.005,0.22,1196618091.0,3830707,United States,Finance,Finance: Consumer Services,2004.0,https://www.nasdaq.com/market-activity/stocks/psec,True,False
TNC,Tennant Company Common Stock,70.0,-0.42,-0.596,1193451210.0,124320,United States,Industrials,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/tnc,True,False
BRBR,BellRing Brands Inc. Common Stock,10.26,-0.53,-4.912,1193014270.0,2865648,United States,Consumer Staples,Packaged Foods,2022.0,https://www.nasdaq.com/market-activity/stocks/brbr,True,False
NCZ,Virtus Convertible & Income Fund II Common Shares of Beneficial Interest,15.65,0.21,1.36,1191211472.0,44068,United States,Finance,Finance Companies,2003.0,https://www.nasdaq.com/market-activity/stocks/ncz,True,False
UTI,Universal Technical Institute Inc Common Stock,21.62,-0.5,-2.26,1191158894.0,1799023,United States,Real Estate,Other Consumer Services,2003.0,https://www.nasdaq.com/market-activity/stocks/uti,True,False
CRCT,Cricut Inc. Class A Common Stock,5.68,-0.13,-2.238,1189644283.0,590131,United States,Technology,Industrial Machinery/Components,2021.0,https://www.nasdaq.com/market-activity/stocks/crct,True,False
ASA,ASA  Gold and Precious Metals Limited,65.29,0.95,1.477,1189384208.0,43328,United States,Industrials,Precious Metals,,https://www.nasdaq.com/market-activity/stocks/asa,True,False
GTM,ZoomInfo Technologies Inc Common Stock,4.08,0.28,7.368,1187728988.0,6054352,United States,Technology,Computer Software: Prepackaged Software,2020.0,https://www.nasdaq.com/market-activity/stocks/gtm,True,False
CRML,Critical Metals Corp. Ordinary Shares,8.04,0.05,0.626,1180985574.0,8760322,British Virgin Islands,Basic Materials,Metal Mining,,https://www.nasdaq.com/market-activity/stocks/crml,False,False
MRTN,Marten Transport Ltd. Common Stock,14.46,0.0,0.0,1180827734.0,403891,United States,Industrials,Trucking Freight/Courier Services,1986.0,https://www.nasdaq.com/market-activity/stocks/mrtn,True,False
USPH,U.S. Physical Therapy Inc. Common Stock,79.1,0.83,1.06,1180385412.0,158079,United States,Health Care,Medical/Nursing Services,1992.0,https://www.nasdaq.com/market-activity/stocks/usph,True,False
PRCT,PROCEPT BioRobotics Corporation Common Stock,20.6,-0.47,-2.231,1179837375.0,1107440,United States,Health Care,Medical/Dental Instruments,2021.0,https://www.nasdaq.com/market-activity/stocks/prct,True,False
DFIN,Donnelley Financial Solutions Inc. Common Stock,47.96,0.32,0.672,1179114969.0,146661,United States,Consumer Discretionary,Other Consumer Services,2016.0,https://www.nasdaq.com/market-activity/stocks/dfin,True,False
SCCD,Sachem Capital Corp. 6.00% Notes due 2026,24.89,-0.0863,-0.346,1178349548.0,2346,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/sccd,True,False
MBINM,Merchants Bancorp Depositary Shares Each Representing a 1/40th Interest in a Share of 8.25% Fixed-Rate Reset Series D Non-Cumulative Perpetual Preferred Stock,25.63,0.03,0.117,1177392862.0,7636,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/mbinm,True,False
RZLV,Rezolve AI PLC Ordinary Shares,2.94,0.03,1.031,1177151792.0,21541895,United Kingdom,Technology,Computer Software: Programming Data Processing,,https://www.nasdaq.com/market-activity/stocks/rzlv,False,False
HFWA,Heritage Financial Corporation Common Stock,28.66,-0.08,-0.278,1172639892.0,205722,United States,Finance,Banks,,https://www.nasdaq.com/market-activity/stocks/hfwa,True,False
KURA,Kura Oncology Inc. Common Stock,13.18,0.12,0.919,1172500958.0,2366419,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/kura,True,False
SPH,Suburban Propane Partners L.P. Common Stock,17.57,-0.15,-0.847,1172136640.0,145067,United States,Consumer Discretionary,Other Specialty Stores,1996.0,https://www.nasdaq.com/market-activity/stocks/sph,True,False
SCCG,Sachem Capital Corp. 8.00% Notes due 2027,24.74,0.015,0.061,1171248205.0,932,United States,Real Estate,Real Estate Investment Trusts,2022.0,https://www.nasdaq.com/market-activity/stocks/sccg,True,False
SCSC,ScanSource Inc. Common Stock,58.1,1.93,3.436,1170297377.0,215117,United States,Technology,Retail: Computer Software & Peripheral Equipment,,https://www.nasdaq.com/market-activity/stocks/scsc,True,False
HSLV,Highlander Silver Corp. Common Shares,5.73,0.16,2.873,1166189185.0,505074,,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/hslv,False,False
SCCF,Sachem Capital Corp. 7.125% Notes due 2027,24.63,0.035,0.142,1166040553.0,2370,United States,Real Estate,Real Estate Investment Trusts,2022.0,https://www.nasdaq.com/market-activity/stocks/sccf,True,False
WLFC,Willis Lease Finance Corporation Common Stock,55.11,0.2,0.364,1165251957.0,89845,United States,Consumer Discretionary,Industrial Specialties,1996.0,https://www.nasdaq.com/market-activity/stocks/wlfc,True,False
TUYA,Tuya Inc. American Depositary Shares each representing one Class A Ordinary Share,1.9,0.07,3.825,1165243598.0,1305827,China,Technology,Computer Software: Prepackaged Software,2021.0,https://www.nasdaq.com/market-activity/stocks/tuya,False,False
SCCE,Sachem Capital Corp. 6.00% Notes due 2027,24.6,0.02,0.081,1164620285.0,5327,United States,Real Estate,Real Estate Investment Trusts,2022.0,https://www.nasdaq.com/market-activity/stocks/scce,True,False
DEA,Easterly Government Properties Inc. Common Stock,24.58,-0.18,-0.727,1163165346.0,200981,United States,Real Estate,Real Estate Investment Trusts,2015.0,https://www.nasdaq.com/market-activity/stocks/dea,True,False
IMPPP,Imperial Petroleum Inc. 8.75% Series A Cumulative Redeemable Perpetual Preferred Shares,25.7,-0.05,-0.194,1161991011.0,2467,Greece,Consumer Discretionary,Marine Transportation,,https://www.nasdaq.com/market-activity/stocks/imppp,False,False
LNN,Lindsay Corporation Common Stock,114.26,0.13,0.114,1161896800.0,216571,United States,Industrials,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/lnn,True,False
EOSEW,Eos Energy Enterprises Inc. Warrant,3.19,0.16,5.281,1161695103.0,4960,United States,Miscellaneous,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/eosew,True,False
AIP,Arteris Inc. Common Stock,23.61,0.8,3.507,1160481128.0,831098,United States,Technology,Semiconductors,2021.0,https://www.nasdaq.com/market-activity/stocks/aip,True,False
BVS,Bioventus Inc. Class A Common Stock,13.79,-0.18,-1.288,1159627025.0,435818,United States,Health Care,Medical/Dental Instruments,2021.0,https://www.nasdaq.com/market-activity/stocks/bvs,True,False
GO,Grocery Outlet Holding Corp. Common Stock,11.7,-0.51,-4.177,1159288556.0,3275753,United States,Consumer Staples,Food Chains,2019.0,https://www.nasdaq.com/market-activity/stocks/go,True,False
IVA,Inventiva S.A. American Depository Shares,4.9,0.08,1.66,1157772990.0,880742,France,Health Care,Biotechnology: Pharmaceutical Preparations,2020.0,https://www.nasdaq.com/market-activity/stocks/iva,False,False
DEC,Diversified Energy Company Common Stock,15.07,0.14,0.938,1156717305.0,722653,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/dec,True,False
TDOC,Teladoc Health Inc. Common Stock,6.36,0.03,0.474,1155510374.0,2478792,United States,Health Care,Medical/Nursing Services,2015.0,https://www.nasdaq.com/market-activity/stocks/tdoc,True,False
RDVT,Red Violet Inc. Common Stock,72.0,2.5,3.597,1155382200.0,382540,United States,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/rdvt,True,False
VMET,Versamet Royalties Corporation Common Stock,10.61,0.2,1.921,1154681069.0,532770,Canada,Industrials,Precious Metals,,https://www.nasdaq.com/market-activity/stocks/vmet,False,False
HZO,MarineMax Inc.  (FL) Common Stock,52.19,0.08,0.154,1152707274.0,330492,United States,Consumer Discretionary,Auto & Home Supply Stores,1998.0,https://www.nasdaq.com/market-activity/stocks/hzo,True,False
PDS,Precision Drilling Corporation Common Stock,90.32,3.73,4.308,1151260087.0,85410,Canada,Energy,Oil & Gas Production,,https://www.nasdaq.com/market-activity/stocks/pds,False,False
LAC,Lithium Americas Corp. Common Shares,3.17,-0.04,-1.246,1150846129.0,6355782,Canada,Basic Materials,Metal Mining,2023.0,https://www.nasdaq.com/market-activity/stocks/lac,False,False
NPKI,NPK International Inc. Common Stock,13.55,0.37,2.807,1150529064.0,1585785,United States,Industrials,Misc Corporate Leasing Services,,https://www.nasdaq.com/market-activity/stocks/npki,True,False
UVSP,Univest Financial Corporation Common Stock,41.69,0.03,0.072,1149842218.0,117727,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/uvsp,True,False
MBINL,Merchants Bancorp Depositary Shares Each Representing a 1/40thInterest in a Share of 7.25% Fixed Rate Series E Non-CumulativePerpetual Preferred Stock without par value,25.0,-0.045,-0.18,1148451875.0,15726,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/mbinl,True,False
JANX,Janux Therapeutics Inc. Common Stock,18.78,-0.11,-0.582,1148148597.0,577344,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2021.0,https://www.nasdaq.com/market-activity/stocks/janx,True,False
TRIP,TripAdvisor Inc. Common Stock,9.79,-0.08,-0.811,1147381558.0,3437346,United States,Technology,Computer Software: Programming Data Processing,,https://www.nasdaq.com/market-activity/stocks/trip,True,False
IGIC,International General Insurance Holdings Ltd. Ordinary Share,26.735,0.095,0.357,1145386645.0,119778,Jordan,Finance,Property-Casualty Insurers,2018.0,https://www.nasdaq.com/market-activity/stocks/igic,False,False
UVV,Universal Corporation Common Stock,45.96,-0.7,-1.5,1144369852.0,213401,United States,Industrials,Farming/Seeds/Milling,,https://www.nasdaq.com/market-activity/stocks/uvv,True,False
BW,Babcock & Wilcox Enterprises Inc. Common Stock,7.68,0.15,1.992,1144051707.0,3743895,United States,Industrials,Building Products,2015.0,https://www.nasdaq.com/market-activity/stocks/bw,True,False
AEVA,Aeva Technologies Inc. Common Stock,16.39,0.6,3.8,1142477374.0,1555956,United States,Consumer Discretionary,Auto Parts:O.E.M.,,https://www.nasdaq.com/market-activity/stocks/aeva,True,False
OCSL,Oaktree Specialty Lending Corporation Common Stock,12.97,-0.09,-0.689,1142469233.0,762846,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/ocsl,True,False
GSBD,Goldman Sachs BDC Inc. Common Stock,10.13,0.11,1.098,1140324649.0,771878,United States,Finance,Investment Managers,2015.0,https://www.nasdaq.com/market-activity/stocks/gsbd,True,False
IMC,IMC Rare Earths Ltd Ordinary Shares,10.82,-0.29,-2.61,1137182000.0,89430,,Basic Materials,Metal Mining,2026.0,https://www.nasdaq.com/market-activity/stocks/imc,False,False
MCB,Metropolitan Bank Holding Corp. Common Stock,91.68,0.36,0.394,1136628287.0,121576,United States,Finance,Major Banks,2017.0,https://www.nasdaq.com/market-activity/stocks/mcb,True,False
LAR,Lithium Argentina AG Common Shares,6.91,0.2,2.981,1133931000.0,1590899,Canada,Basic Materials,Metal Mining,2023.0,https://www.nasdaq.com/market-activity/stocks/lar,False,False
AMTB,Amerant Bancorp Inc. Class A Common Stock,28.82,0.18,0.628,1129451708.0,251419,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/amtb,True,False
LOMA,Loma Negra Compania Industrial Argentina Sociedad Anonima ADS,9.67,0.02,0.207,1128456412.0,333077,Argentina,Industrials,Building Materials,2017.0,https://www.nasdaq.com/market-activity/stocks/loma,False,False
SVRA,Savara Inc. Common Stock,5.49,-0.12,-2.139,1127975482.0,1595301,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/svra,True,False
LMRI,Lumexa Imaging Holdings Inc. Common Stock,11.73,-0.23,-1.923,1126959468.0,226685,United States,Health Care,Medical Specialities,2025.0,https://www.nasdaq.com/market-activity/stocks/lmri,True,False
GNK,Genco Shipping & Trading Limited Ordinary Shares New (Marshall Islands),25.81,-0.02,-0.077,1124970275.0,456500,United States,Consumer Discretionary,Marine Transportation,,https://www.nasdaq.com/market-activity/stocks/gnk,True,False
UPBD,Upbound Group Inc. Common Stock,19.29,-0.15,-0.772,1124595522.0,758901,United States,Consumer Discretionary,Diversified Commercial Services,,https://www.nasdaq.com/market-activity/stocks/upbd,True,False
BST,BlackRock Science and Technology Trust Common Shares of Beneficial Interest,50.7,1.03,2.074,1123401981.0,80313,United States,Finance,Finance Companies,2014.0,https://www.nasdaq.com/market-activity/stocks/bst,True,False
STAA,STAAR Surgical Company Common Stock,22.39,-0.47,-2.056,1122723802.0,565321,United States,Health Care,Ophthalmic Goods,,https://www.nasdaq.com/market-activity/stocks/staa,True,False
LFMDP,LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock,23.28,0.13,0.562,1122115485.0,492,United States,Health Care,Medical/Nursing Services,,https://www.nasdaq.com/market-activity/stocks/lfmdp,True,False
OPK,OPKO Health Inc. Common Stock,1.5,-0.01,-0.662,1119492338.0,2709998,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/opk,True,False
NNNN,Anbio Biotechnology Class A Ordinary Shares,7.78,0.06,0.777,1119473536.0,276838,Germany,Health Care,Biotechnology: In Vitro & In Vivo Diagnostic Substances,2025.0,https://www.nasdaq.com/market-activity/stocks/nnnn,False,False
GOODN,Gladstone Commercial Corporation 6.625% Series E Cumulative Redeemable Preferred Stock,23.07,-0.315,-1.347,1116761048.0,1243,United States,Real Estate,Real Estate,,https://www.nasdaq.com/market-activity/stocks/goodn,True,False
QFIN,Qfin Holdings Inc. American Depositary Shares,9.17,-0.18,-1.925,1116464776.0,4850289,China,Finance,Finance: Consumer Services,2018.0,https://www.nasdaq.com/market-activity/stocks/qfin,False,False
UPWK,Upwork Inc. Common Stock,8.92,0.28,3.241,1114138016.0,2737395,United States,Technology,EDP Services,2018.0,https://www.nasdaq.com/market-activity/stocks/upwk,True,False
IRMD,iRadimed Corporation Common Stock,87.0,-0.47,-0.537,1112468217.0,76213,United States,Health Care,Medical/Dental Instruments,2014.0,https://www.nasdaq.com/market-activity/stocks/irmd,True,False
XIFR,XPLR Infrastructure LP Common Units representing limited partner interests,11.79,0.1,0.855,1111476253.0,756563,United States,Utilities,Electric Utilities: Central,2014.0,https://www.nasdaq.com/market-activity/stocks/xifr,True,False
ECVT,Ecovyst Inc. Common Stock,10.15,-0.06,-0.588,1111104240.0,1258723,United States,Industrials,Major Chemicals,2017.0,https://www.nasdaq.com/market-activity/stocks/ecvt,True,False
FSBC,Five Star Bancorp Common Stock,45.26,-0.02,-0.044,1110527150.0,103290,United States,Finance,Major Banks,2021.0,https://www.nasdaq.com/market-activity/stocks/fsbc,True,False
BCX,BlackRock Resources Common Shares of Beneficial Interest,13.06,-0.07,-0.533,1108245611.0,138194,United States,Finance,Finance/Investors Services,2011.0,https://www.nasdaq.com/market-activity/stocks/bcx,True,False
TK,Teekay Corporation Ltd. Common Stock,12.77,0.52,4.245,1108161854.0,602238,Bermuda,Consumer Discretionary,Marine Transportation,,https://www.nasdaq.com/market-activity/stocks/tk,False,False
OI,O-I Glass Inc. Common Stock,7.21,-0.23,-3.091,1107886776.0,2237207,United States,Consumer Discretionary,Containers/Packaging,,https://www.nasdaq.com/market-activity/stocks/oi,True,False
VRTS,Virtus Investment Partners Inc. Common Stock,167.23,-0.02,-0.012,1107512449.0,111922,United States,Finance,Investment Managers,,https://www.nasdaq.com/market-activity/stocks/vrts,True,False
BOW,Bowhead Specialty Holdings Inc. Common Stock,33.59,-0.02,-0.06,1106555538.0,207386,United States,Finance,Property-Casualty Insurers,2024.0,https://www.nasdaq.com/market-activity/stocks/bow,True,False
AVO,Mission Produce Inc. Common Stock,12.52,-0.43,-3.32,1105763984.0,767905,United States,Consumer Staples,Farming/Seeds/Milling,2020.0,https://www.nasdaq.com/market-activity/stocks/avo,True,False
FUBO,FuboTV Inc. Class A Common Stock,10.1,-0.2,-1.942,1102887630.0,1171096,United States,Consumer Discretionary,Movies/Entertainment,2020.0,https://www.nasdaq.com/market-activity/stocks/fubo,True,False
NWPX,NWPX Infrastructure Inc. Common Stock,114.28,1.89,1.682,1101339445.0,113135,United States,Industrials,Steel/Iron Ore,1995.0,https://www.nasdaq.com/market-activity/stocks/nwpx,True,False
LU,Lufax Holding Ltd American Depositary Shares each representing two (2) Ordinary Shares,1.27,-0.03,-2.308,1100694893.0,915871,China,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/lu,False,False
BTZ,BlackRock Credit Allocation Income Trust,10.16,0.0,0.0,1098651600.0,336979,United States,Finance,Finance/Investors Services,2006.0,https://www.nasdaq.com/market-activity/stocks/btz,True,False
HQH,abrdn Healthcare Investors Shares of Beneficial Interest,23.18,-0.21,-0.898,1097427569.0,103053,United States,Finance,Finance Companies,1987.0,https://www.nasdaq.com/market-activity/stocks/hqh,True,False
GHM,Graham Corporation Common Stock,93.38,1.52,1.655,1096004142.0,193119,United States,Industrials,Industrial Machinery/Components,1978.0,https://www.nasdaq.com/market-activity/stocks/ghm,True,False
NPK,National Presto Industries Inc. Common Stock,153.43,2.28,1.508,1094886760.0,90278,United States,Industrials,Ordnance And Accessories,,https://www.nasdaq.com/market-activity/stocks/npk,True,False
APMD,Apnimed Inc. Common Stock,28.72,-0.86,-2.907,1091349661.0,421754,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2026.0,https://www.nasdaq.com/market-activity/stocks/apmd,True,False
MSEX,Middlesex Water Company Common Stock,57.86,-0.65,-1.111,1090310716.0,96449,United States,Utilities,Water Supply,,https://www.nasdaq.com/market-activity/stocks/msex,True,False
SECZ,Securitize Corp. Common Stock,6.67,-0.13,-1.912,1088982119.0,1590982,,Finance,Finance: Consumer Services,2026.0,https://www.nasdaq.com/market-activity/stocks/secz,False,False
SAFE,Safehold Inc. New Common Stock,15.35,0.0,0.0,1087029898.0,217682,United States,Real Estate,Real Estate Investment Trusts,2023.0,https://www.nasdaq.com/market-activity/stocks/safe,True,False
SLDB,Solid Biosciences Inc. Common Stock,10.13,0.41,4.218,1086191661.0,988940,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2018.0,https://www.nasdaq.com/market-activity/stocks/sldb,True,False
ETW,Eaton Vance Corporation Eaton Vance Tax-Managed Global Buy-Write Opportunites Fund Common Shares of Beneficial Interest,9.91,0.05,0.507,1086114059.0,312594,United States,Finance,Investment Managers,2005.0,https://www.nasdaq.com/market-activity/stocks/etw,True,False
CFFN,Capitol Federal Financial Inc. Common Stock,8.64,-0.02,-0.231,1086033165.0,664217,United States,Finance,Savings Institutions,,https://www.nasdaq.com/market-activity/stocks/cffn,True,False
QNST,QuinStreet Inc. Common Stock,18.9,-0.78,-3.963,1085717493.0,1204474,United States,Consumer Discretionary,Business Services,2010.0,https://www.nasdaq.com/market-activity/stocks/qnst,True,False
DSL,DoubleLine Income Solutions Fund Common Shares of Beneficial Interests,10.63,-0.01,-0.094,1084226282.0,337440,United States,Finance,Trusts Except Educational Religious and Charitable,2013.0,https://www.nasdaq.com/market-activity/stocks/dsl,True,False
CRAI,CRA International Inc. Common Stock,172.5,1.81,1.06,1082758350.0,107271,United States,Consumer Discretionary,Other Consumer Services,1998.0,https://www.nasdaq.com/market-activity/stocks/crai,True,False
DLX,Deluxe Corporation Common Stock,23.58,-0.04,-0.169,1081291318.0,305639,United States,Consumer Discretionary,Publishing,,https://www.nasdaq.com/market-activity/stocks/dlx,True,False
SBR,Sabine Royalty Trust Common Stock,73.94,0.52,0.708,1077996769.0,30994,United States,Energy,Oil & Gas Production,,https://www.nasdaq.com/market-activity/stocks/sbr,True,False
BRAI,Braiin Limited Common Stock,5.22,-0.23,-4.22,1075780550.0,16799,Australia,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/brai,False,False
AVTX,Avalo Therapeutics Inc. Common Stock,20.05,-0.5,-2.433,1075281279.0,420255,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2015.0,https://www.nasdaq.com/market-activity/stocks/avtx,True,False
SIFY,Sify Technologies Limited American Depositary Shares,14.79,0.02,0.135,1071307956.0,20274,India,Technology,Computer Software: Programming Data Processing,,https://www.nasdaq.com/market-activity/stocks/sify,False,False
EDN,Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) American Depositary Shares,23.65,-0.07,-0.295,1069995105.0,46784,Argentina,Utilities,Electric Utilities: Central,2007.0,https://www.nasdaq.com/market-activity/stocks/edn,False,False
LUXE,LuxExperience B.V. American Depositary Shares each representing one Ordinary Share,7.8,-0.05,-0.637,1063719197.0,87210,,Consumer Discretionary,Catalog/Specialty Distribution,2021.0,https://www.nasdaq.com/market-activity/stocks/luxe,False,False
GLIBA,Liberty Capital Corporation Series A GCI Group Common Stock,26.65,-0.2,-0.745,1063468090.0,28484,United States,Telecommunications,Cable & Other Pay Television Services,,https://www.nasdaq.com/market-activity/stocks/gliba,True,False
HTFC,Horizon Technology Finance Corporation 6.25% Notes due 2027,24.9634,-0.0266,-0.106,1062085802.0,5396,United States,Finance,Finance: Consumer Services,2022.0,https://www.nasdaq.com/market-activity/stocks/htfc,True,False
NBN,Northeast Bank Common Stock,130.21,0.35,0.27,1058607300.0,83614,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/nbn,True,False
PXED,Phoenix Education Partners Inc. Common Stock,29.26,0.46,1.597,1054746222.0,91950,,Real Estate,Other Consumer Services,2025.0,https://www.nasdaq.com/market-activity/stocks/pxed,False,False
OBX,Obsidian Therapeutics Inc. Common Stock,17.04,-1.36,-7.391,1052609807.0,65070,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/obx,True,False
CADL,Candel Therapeutics Inc. Common Stock,13.75,0.47,3.539,1052130269.0,1180232,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2021.0,https://www.nasdaq.com/market-activity/stocks/cadl,True,False
QDEL,QuidelOrtho Corporation Common Stock,15.32,0.41,2.75,1050575542.0,816175,United States,Health Care,Biotechnology: In Vitro & In Vivo Diagnostic Substances,,https://www.nasdaq.com/market-activity/stocks/qdel,True,False
CPAC,Cementos Pacasmayo S.A.A. American Depositary Shares (Each representing five Common Shares),12.36,-0.11,-0.882,1047802808.0,41300,Peru,Industrials,Building Materials,,https://www.nasdaq.com/market-activity/stocks/cpac,False,False
CMP,Compass Minerals Intl Inc Common Stock,24.94,0.29,1.176,1047002998.0,399342,United States,Industrials,Mining & Quarrying of Nonmetallic Minerals (No Fuels),2003.0,https://www.nasdaq.com/market-activity/stocks/cmp,True,False
CSTL,Castle Biosciences Inc. Common Stock,34.26,0.18,0.528,1046626110.0,251275,United States,Health Care,Medical Specialities,2019.0,https://www.nasdaq.com/market-activity/stocks/cstl,True,False
RHLD,Resolute Holdings Management Common Stock,133.73,-3.52,-2.565,1045714439.0,181973,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/rhld,True,False
DCBG,Dime Commercial Bancshares Inc. 9.000% Junior Subordinated Notes,26.71,0.17,0.641,1045660094.0,611,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/dcbg,True,False
ELVR,Elevra Lithium Limited American Depository Shares,61.68,-0.76,-1.217,1044715917.0,32479,Australia,Industrials,Mining & Quarrying of Nonmetallic Minerals (No Fuels),,https://www.nasdaq.com/market-activity/stocks/elvr,False,False
GLIBK,Liberty Capital Corporation Series C GCI Group Common Stock,26.14,-0.2,-0.759,1043116543.0,258213,United States,Telecommunications,Cable & Other Pay Television Services,,https://www.nasdaq.com/market-activity/stocks/glibk,True,False
KFRC,Kforce Inc. Common Stock,57.92,0.92,1.614,1037289280.0,198175,United States,Consumer Discretionary,Professional Services,1995.0,https://www.nasdaq.com/market-activity/stocks/kfrc,True,False
LZ,LegalZoom.com Inc. Common Stock,6.05,0.15,2.542,1036152113.0,1585802,United States,Technology,EDP Services,2021.0,https://www.nasdaq.com/market-activity/stocks/lz,True,False
BXBL,BOXABL Inc. Common stock,4.28,-0.09,-2.059,1033591508.0,85131,United States,Consumer Discretionary,Homebuilding,2025.0,https://www.nasdaq.com/market-activity/stocks/bxbl,True,False
ITRN,Ituran Location and Control Ltd. Ordinary Shares,51.94,-0.15,-0.288,1033272545.0,57020,Israel,Technology,Electronic Components,2005.0,https://www.nasdaq.com/market-activity/stocks/itrn,False,False
NNE,Nano Nuclear Energy Inc. Common Stock,19.24,0.74,4.0,1033152329.0,1723745,United States,Utilities,Electric Utilities: Central,2024.0,https://www.nasdaq.com/market-activity/stocks/nne,True,False
MBWM,Mercantile Bank Corporation Common Stock,59.745,-0.135,-0.225,1032747828.0,68135,United States,Finance,Major Banks,1998.0,https://www.nasdaq.com/market-activity/stocks/mbwm,True,False
LXRX,Lexicon Pharmaceuticals Inc. Common Stock,2.32,0.01,0.433,1032297767.0,1616436,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/lxrx,True,False
MTA,Metalla Royalty & Streaming Ltd. Common Shares,11.03,0.17,1.565,1031259490.0,328246,Canada,Basic Materials,Precious Metals,,https://www.nasdaq.com/market-activity/stocks/mta,False,False
PSUS,Pershing Square USA Ltd. Common Shares,39.4,0.27,0.69,1030310000.0,445974,,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/psus,False,False
PCRX,Pacira BioSciences Inc. Common Stock,25.83,-0.07,-0.27,1029632515.0,413416,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2011.0,https://www.nasdaq.com/market-activity/stocks/pcrx,True,False
TTI,Tetra Technologies Inc. Common Stock,6.93,0.1,1.464,1026144358.0,1347737,United States,Energy,Oil & Gas Production,,https://www.nasdaq.com/market-activity/stocks/tti,True,False
BV,BrightView Holdings Inc. Common Stock,11.08,0.04,0.362,1026008000.0,808259,United States,Consumer Staples,Farming/Seeds/Milling,2018.0,https://www.nasdaq.com/market-activity/stocks/bv,True,False
EQBK,Equity Bancshares Inc. Class A Common Stock,49.73,0.2,0.404,1024064528.0,80427,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/eqbk,True,False
IMMX,Immix Biopharma Inc. Common Stock,14.31,0.24,1.706,1023727583.0,1511066,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2021.0,https://www.nasdaq.com/market-activity/stocks/immx,True,False
PSNYW,Polestar Automotive Holding UK PLC Class C-1 ADS (ADW),6.23,0.85,15.799,1023465204.0,1125237,Sweden,Industrials,Auto Manufacturing,,https://www.nasdaq.com/market-activity/stocks/psnyw,False,False
ABUS,Arbutus Biopharma Corporation Common Stock,5.17,-0.02,-0.385,1022873307.0,3577034,Canada,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/abus,False,False
PTA,Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund Common Shares of Beneficial Interest,18.46,-0.04,-0.216,1020348016.0,158278,United States,Finance,Trusts Except Educational Religious and Charitable,2020.0,https://www.nasdaq.com/market-activity/stocks/pta,True,False
GOODO,Gladstone Commercial Corporation 6.00% Series G Cumulative Redeemable Preferred Stock par value $0.001 per share,21.05,-0.12,-0.567,1018977896.0,5427,United States,Real Estate,Real Estate,,https://www.nasdaq.com/market-activity/stocks/goodo,True,False
WVE,Wave Life Sciences Inc. Common Stock,5.16,-0.07,-1.338,1016768583.0,2949874,Singapore,Health Care,Biotechnology: Pharmaceutical Preparations,2015.0,https://www.nasdaq.com/market-activity/stocks/wve,False,False
ASTE,Astec Industries Inc. Common Stock,44.15,0.17,0.387,1016569953.0,198090,United States,Industrials,Construction/Ag Equipment/Trucks,1986.0,https://www.nasdaq.com/market-activity/stocks/aste,True,False
BFST,Business First Bancshares Inc. Common Stock,31.23,0.1,0.321,1016532846.0,208291,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/bfst,True,False
FSCO,FS Credit Opportunities Corp. Common Stock,5.12,0.0,0.0,1015582208.0,959220,United States,Finance,Trusts Except Educational Religious and Charitable,2022.0,https://www.nasdaq.com/market-activity/stocks/fsco,True,False
HRTG,Heritage Insurance Holdings Inc. Common Stock,34.15,-0.27,-0.784,1015362006.0,213370,United States,Finance,Property-Casualty Insurers,2014.0,https://www.nasdaq.com/market-activity/stocks/hrtg,True,False
TRON,Tron Inc. Common Stock,2.14,-0.01,-0.465,1015177617.0,960162,United States,Finance,Finance: Consumer Services,2023.0,https://www.nasdaq.com/market-activity/stocks/tron,True,False
SBGI,Sinclair Inc. Class A Common Stock,14.02,-0.31,-2.163,1013899201.0,482620,United States,Industrials,Broadcasting,1995.0,https://www.nasdaq.com/market-activity/stocks/sbgi,True,False
BKSY,BlackSky Technology Inc. Class A Common Stock,24.76,0.08,0.324,1013299187.0,711288,United States,Technology,Radio And Television Broadcasting And Communications Equipment,2019.0,https://www.nasdaq.com/market-activity/stocks/bksy,True,False
AEF,abrdn Emerging Markets ex-China Fund Inc. Common Stock,9.43,-0.13,-1.36,1012428375.0,87977,United States,Finance,Finance/Investors Services,,https://www.nasdaq.com/market-activity/stocks/aef,True,False
HPK,HighPeak Energy Inc. Common Stock,8.0,0.24,3.093,1011622432.0,247247,United States,Energy,Oil & Gas Production,,https://www.nasdaq.com/market-activity/stocks/hpk,True,False
MCBS,MetroCity Bankshares Inc. Common Stock,35.145,-0.095,-0.27,1011516293.0,74447,United States,Finance,Major Banks,2019.0,https://www.nasdaq.com/market-activity/stocks/mcbs,True,False
KRO,Kronos Worldwide Inc Common Stock,8.76,-0.03,-0.341,1008254240.0,264228,United States,Basic Materials,Major Chemicals,,https://www.nasdaq.com/market-activity/stocks/kro,True,False
CCNE,CNB Financial Corporation Common Stock,33.97,0.09,0.266,1006221463.0,161625,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/ccne,True,False
HBNC,Horizon Bancorp Inc. Common Stock,19.53,-0.07,-0.357,1002758456.0,317964,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/hbnc,True,False
RNP,Cohen & Steers REIT and Preferred and Income Fund Inc. Common Shares,20.3,-0.2,-0.976,997514148.0,95142,United States,Finance,Investment Managers,2003.0,https://www.nasdaq.com/market-activity/stocks/rnp,True,False
ANNX,Annexon Inc. Common Stock,5.25,0.26,5.21,995290454.0,3022723,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2020.0,https://www.nasdaq.com/market-activity/stocks/annx,True,False
KRT,Karat Packaging Inc. Common Stock,49.8,0.54,1.096,992599706.0,104149,United States,Industrials,Plastic Products,2021.0,https://www.nasdaq.com/market-activity/stocks/krt,True,False
SVC,Service Properties Trust Common Shares of Beneficial Interest,7.64,-0.19,-2.427,989452488.0,1262972,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/svc,True,False
GPRE,Green Plains Inc. Common Stock,14.04,-0.84,-5.645,984138405.0,1795297,United States,Industrials,Major Chemicals,,https://www.nasdaq.com/market-activity/stocks/gpre,True,False
NAK,Northern Dynasty Minerals Ltd. Common Stock,1.75,0.0,0.0,983712909.0,2596899,Canada,Basic Materials,Precious Metals,,https://www.nasdaq.com/market-activity/stocks/nak,False,False
GERN,Geron Corporation Common Stock,1.53,0.0,0.0,982984316.0,7883103,United States,Health Care,Biotechnology: Pharmaceutical Preparations,1996.0,https://www.nasdaq.com/market-activity/stocks/gern,True,False
BBDC,Barings BDC Inc. Common Stock,9.38,0.03,0.321,982150572.0,766351,United States,Finance,Diversified Financial Services,,https://www.nasdaq.com/market-activity/stocks/bbdc,True,False
AGBK,AGI Inc Class A Common Shares,6.13,-0.05,-0.809,981627991.0,178370,Cayman Islands,Finance,Commercial Banks,2026.0,https://www.nasdaq.com/market-activity/stocks/agbk,False,False
NBBK,NB Bancorp Inc. Common Stock,22.36,0.06,0.269,979781436.0,292318,United States,Finance,Banks,2023.0,https://www.nasdaq.com/market-activity/stocks/nbbk,True,False
ATTO,Attovia Therapeutics Inc. Common Stock,21.46,1.91,9.77,978125705.0,137317,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2026.0,https://www.nasdaq.com/market-activity/stocks/atto,True,False
TRST,TrustCo Bank Corp NY Common Stock,57.35,0.22,0.385,976540889.0,114582,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/trst,True,False
UTL,UNITIL Corporation Common Stock,53.47,-0.33,-0.613,975114959.0,62880,United States,Utilities,Power Generation,1985.0,https://www.nasdaq.com/market-activity/stocks/utl,True,False
CPF,Central Pacific Financial Corp New,37.84,-0.16,-0.421,974282827.0,123154,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/cpf,True,False
PD,PagerDuty Inc. Common Stock,12.63,0.44,3.61,974057996.0,1741133,United States,Technology,Computer Software: Prepackaged Software,2019.0,https://www.nasdaq.com/market-activity/stocks/pd,True,False
PLOW,Douglas Dynamics Inc. Common Stock,42.16,0.49,1.176,972928259.0,143169,United States,Industrials,Construction/Ag Equipment/Trucks,2010.0,https://www.nasdaq.com/market-activity/stocks/plow,True,False
YMT,Yimutian Inc. American Depositary Shares,2.78,-0.452,-13.985,971566176.0,2755075,China,Technology,EDP Services,2025.0,https://www.nasdaq.com/market-activity/stocks/ymt,False,False
OGG,Osisko Gold Group Inc. Common Shares,3.17,0.09,2.922,969505943.0,3151247,Canada,Basic Materials,Precious Metals,2022.0,https://www.nasdaq.com/market-activity/stocks/ogg,False,False
PDX,PIMCO Dynamic Income Strategy Fund Common Shares of Beneficial Interest,21.59,-0.05,-0.231,965224130.0,67184,,Finance,Finance/Investors Services,2019.0,https://www.nasdaq.com/market-activity/stocks/pdx,False,False
EVLV,Evolv Technologies Holdings Inc. Class A Common Stock,5.32,0.12,2.308,963591097.0,1415832,United States,Technology,Computer peripheral equipment,2020.0,https://www.nasdaq.com/market-activity/stocks/evlv,True,False
CIM,Chimera Investment Corporation Common Stock,11.51,0.03,0.261,963523025.0,511403,United States,Real Estate,Real Estate Investment Trusts,2007.0,https://www.nasdaq.com/market-activity/stocks/cim,True,False
ABX,Abacus Global Management Inc. Class A Common Stock,9.83,0.05,0.511,961297808.0,391729,United States,Finance,Investment Managers,,https://www.nasdaq.com/market-activity/stocks/abx,True,False
CAC,Camden National Corporation Common Stock,56.86,0.28,0.495,960766206.0,140572,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/cac,True,False
RPC,Ridgepost Capital Inc. Class A Common Stock,8.71,0.02,0.23,960176812.0,267682,United States,Finance,Investment Managers,2021.0,https://www.nasdaq.com/market-activity/stocks/rpc,True,False
AEBI,Aebi Schmidt Holding AG Common Stock,12.35,0.0,0.0,958352392.0,1220246,Switzerland,Industrials,Auto Manufacturing,,https://www.nasdaq.com/market-activity/stocks/aebi,False,False
ACDC,ProFrac Holding Corp. Class A Common Stock,5.26,0.64,13.853,957965728.0,1917262,United States,Energy,Oilfield Services/Equipment,2022.0,https://www.nasdaq.com/market-activity/stocks/acdc,True,False
MAKO,Mako Mining Corp Common Stock,10.92,0.0,0.0,956656526.0,80095,Canada,Basic Materials,Precious Metals,,https://www.nasdaq.com/market-activity/stocks/mako,False,False
INR,Infinity Natural Resources Inc. Class A Common Stock,15.08,0.39,2.655,956407651.0,134246,United States,Energy,Oil & Gas Production,2025.0,https://www.nasdaq.com/market-activity/stocks/inr,True,False
HTLD,Heartland Express Inc. Common Stock,12.355,-0.115,-0.922,955444409.0,480232,United States,Industrials,Trucking Freight/Courier Services,1986.0,https://www.nasdaq.com/market-activity/stocks/htld,True,False
FMN,Federated Hermes Premier Municipal Income Fund,11.07,0.03,0.272,954841190.0,14958,United States,Finance,Investment Managers,2002.0,https://www.nasdaq.com/market-activity/stocks/fmn,True,False
DSGN,Design Therapeutics Inc. Common Stock,15.25,-0.34,-2.181,954370178.0,389242,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2021.0,https://www.nasdaq.com/market-activity/stocks/dsgn,True,False
PSF,Cohen & Steers Select Preferred and Income Fund Inc. Common Stock,19.41,-0.02,-0.103,953780769.0,15138,,Finance,Investment Managers,2010.0,https://www.nasdaq.com/market-activity/stocks/psf,False,False
ARDX,Ardelyx Inc. Common Stock,3.82,-0.01,-0.261,951896525.0,2285974,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2014.0,https://www.nasdaq.com/market-activity/stocks/ardx,True,False
HOV,Hovnanian Enterprises Inc. Class A Common Stock,126.72,-1.6,-1.247,951721436.0,117984,United States,Consumer Discretionary,Homebuilding,1983.0,https://www.nasdaq.com/market-activity/stocks/hov,True,False
TBLA,Taboola.com Ltd. Ordinary Shares,3.77,0.04,1.072,950476393.0,2159274,Israel,Technology,Computer Software: Programming Data Processing,,https://www.nasdaq.com/market-activity/stocks/tbla,False,False
SBSI,Southside Bancshares Inc. Common Stock,31.88,-0.18,-0.561,950278402.0,114733,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/sbsi,True,False
ACEL,Accel Entertainment Inc.,11.7,-0.11,-0.931,949963658.0,221133,United States,Consumer Discretionary,Services-Misc. Amusement & Recreation,2017.0,https://www.nasdaq.com/market-activity/stocks/acel,True,False
FINV,FinVolution Group American Depositary Shares,4.02,-0.19,-4.513,949097888.0,1989469,United States,Finance,Finance: Consumer Services,2017.0,https://www.nasdaq.com/market-activity/stocks/finv,True,False
CSIQ,Canadian Solar Inc. Common Shares (ON),13.98,0.11,0.793,948077802.0,3414511,Canada,Technology,Semiconductors,2006.0,https://www.nasdaq.com/market-activity/stocks/csiq,False,False
DAKT,Daktronics Inc. Common Stock,19.61,0.1,0.513,947277248.0,567747,United States,Consumer Discretionary,Miscellaneous manufacturing industries,1994.0,https://www.nasdaq.com/market-activity/stocks/dakt,True,False
THFF,First Financial Corporation Common Stock,79.5,0.43,0.544,945405732.0,88342,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/thff,True,False
BUR,Burford Capital Limited Ordinary Shares,4.32,-0.02,-0.461,945266073.0,1332428,,Finance,Finance: Consumer Services,2020.0,https://www.nasdaq.com/market-activity/stocks/bur,False,False
FRBT,Forbright Inc. Class A Common Stock,18.6,0.08,0.432,944217468.0,47374,United States,Finance,Major Banks,2026.0,https://www.nasdaq.com/market-activity/stocks/frbt,True,False
OLMA,Olema Pharmaceuticals Inc. Common Stock,10.79,-0.06,-0.553,944099180.0,383350,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2020.0,https://www.nasdaq.com/market-activity/stocks/olma,True,False
BLZE,Backblaze Inc. Class A Common Stock,15.24,0.26,1.736,943356000.0,1728374,United States,Technology,Computer Software: Prepackaged Software,2021.0,https://www.nasdaq.com/market-activity/stocks/blze,True,False
HEPS,D-Market Electronic Services & Trading American Depositary Shares,2.64,0.07,2.724,943074528.0,225641,Turkey,Consumer Discretionary,Catalog/Specialty Distribution,2021.0,https://www.nasdaq.com/market-activity/stocks/heps,False,False
MNTN,MNTN Inc. Class A Common Stock,12.6,-0.45,-3.448,942519854.0,825712,United States,Consumer Discretionary,Advertising,2025.0,https://www.nasdaq.com/market-activity/stocks/mntn,True,False
SIGIP,Selective Insurance Group Inc. Depositary Shares each representing a 1/1000th interest in a share of 4.60% Non-Cumulative Preferred Stock Series B,15.79,-0.04,-0.253,940596389.0,2759,United States,Finance,Property-Casualty Insurers,,https://www.nasdaq.com/market-activity/stocks/sigip,True,False
AIZN,Assurant Inc. 5.25% Subordinated Notes due 2061,18.6313,-0.0087,-0.047,940120698.0,7104,United States,Finance,Property-Casualty Insurers,2020.0,https://www.nasdaq.com/market-activity/stocks/aizn,True,False
TDAY,USA TODAY Co. Inc. Common Stock,6.4,0.0,0.0,939634822.0,2140368,United States,Consumer Discretionary,Newspapers/Magazines,2014.0,https://www.nasdaq.com/market-activity/stocks/tday,True,False
ABR,Arbor Realty Trust Common Stock,5.03,-0.03,-0.593,938386956.0,3819149,United States,Real Estate,Real Estate Investment Trusts,2004.0,https://www.nasdaq.com/market-activity/stocks/abr,True,False
INDI,indie Semiconductor Inc. Class A Common Stock,4.04,0.14,3.59,936507887.0,3949082,United States,Technology,Semiconductors,,https://www.nasdaq.com/market-activity/stocks/indi,True,False
REF,Reformation Inc. Common Stock,14.7,1.02,7.456,935800339.0,1067682,,Consumer Discretionary,Apparel,2026.0,https://www.nasdaq.com/market-activity/stocks/ref,False,False
FMNB,Farmers National Banc Corp. Common Stock,15.77,0.11,0.702,934334210.0,364409,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/fmnb,True,False
SCZM,Santacruz Silver Mining Ltd. Common Shares,10.02,0.39,4.05,931762646.0,445223,Canada,Basic Materials,Precious Metals,,https://www.nasdaq.com/market-activity/stocks/sczm,False,False
AMPH,Amphastar Pharmaceuticals Inc. Common Stock,21.88,-0.14,-0.636,930730215.0,259848,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2014.0,https://www.nasdaq.com/market-activity/stocks/amph,True,False
MPB,Mid Penn Bancorp Common Stock,36.72,-0.08,-0.217,930309095.0,84853,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/mpb,True,False
GAINZ,Gladstone Investment Corporation 4.875% Notes due 2028,24.318,0.108,0.446,929415235.0,1366,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/gainz,True,False
QMCO,Quantum Corporation Common Stock,23.56,0.35,1.508,928499624.0,878505,United States,Technology,Electronic Components,,https://www.nasdaq.com/market-activity/stocks/qmco,True,False
KODK,Eastman Kodak Company Common New,9.47,-0.06,-0.63,927113000.0,463167,United States,Consumer Discretionary,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/kodk,True,False
FCBC,First Community Bankshares Inc. (VA) Common Stock,48.94,-0.08,-0.163,925471501.0,38004,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/fcbc,True,False
HAFC,Hanmi Financial Corporation Common Stock,31.15,0.07,0.225,923574293.0,169952,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/hafc,True,False
DQ,DAQO New Energy Corp. American Depositary Shares each representing five ordinary shares,13.64,0.12,0.888,922966109.0,903613,China,Technology,Semiconductors,2010.0,https://www.nasdaq.com/market-activity/stocks/dq,False,False
ANL,Adlai Nortye Group Ltd. American Depositary Shares,14.32,-0.74,-4.914,922178472.0,137028,Cayman Islands,Health Care,Biotechnology: Pharmaceutical Preparations,2023.0,https://www.nasdaq.com/market-activity/stocks/anl,False,False
MBINN,Merchants Bancorp Depositary Shares Preferred Series C,19.98,-0.05,-0.25,917842739.0,6356,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/mbinn,True,False
JMIA,Jumia Technologies AG American Depositary Shares each representing two Ordinary Shares,7.07,0.24,3.514,912714786.0,3203914,,Consumer Discretionary,Catalog/Specialty Distribution,2019.0,https://www.nasdaq.com/market-activity/stocks/jmia,False,False
RPD,Rapid7 Inc. Common Stock,13.5,1.71,14.504,909908640.0,2637383,United States,Technology,Computer Software: Prepackaged Software,2015.0,https://www.nasdaq.com/market-activity/stocks/rpd,True,False
RWAYL,Runway Growth Finance Corp. 7.50% Notes due 2027,25.12,-0.01,-0.04,909761796.0,1352,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/rwayl,True,False
BANFP,BancFirst Corporation - BFC Capital Trust II Cumulative Trust Preferred Securities,27.0655,0.0,0.0,909366833.0,7,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/banfp,True,False
SVREW,SaverOne 2014 Ltd. Warrant,0.0084,-0.0014,-14.286,907140240.0,11796,Israel,Technology,EDP Services,2022.0,https://www.nasdaq.com/market-activity/stocks/svrew,False,False
ACRS,Aclaris Therapeutics Inc. Common Stock,6.16,-0.03,-0.485,906745181.0,1409036,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2015.0,https://www.nasdaq.com/market-activity/stocks/acrs,True,False
AIO,Virtus Artificial Intelligence & Technology Opportunities Fund Common Shares of Beneficial Interest,26.4,0.4,1.538,906601661.0,110217,,Finance,Finance/Investors Services,2019.0,https://www.nasdaq.com/market-activity/stocks/aio,False,False
LANDO,Gladstone Land Corporation 6.00% Series B Cumulative Redeemable Preferred Stock,21.0132,0.1532,0.734,906437436.0,1465,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/lando,True,False
BHFAL,Brighthouse Financial Inc. 6.25% Junior Subordinated Debentures due 2058,15.739,0.009,0.057,905174490.0,21909,United States,Finance,Life Insurance,,https://www.nasdaq.com/market-activity/stocks/bhfal,True,False
LWLG,Lightwave Logic Inc. Common Stock,5.87,0.04,0.686,904961787.0,1919163,United States,Industrials,Containers/Packaging,,https://www.nasdaq.com/market-activity/stocks/lwlg,True,False
MCS,Marcus Corporation (The) Common Stock,29.35,-0.27,-0.912,904923867.0,186931,United States,Consumer Discretionary,Movies/Entertainment,,https://www.nasdaq.com/market-activity/stocks/mcs,True,False
TIGR,UP Fintech Holding Ltd American Depositary Share representing fifteen Class A Ordinary Shares,5.06,-0.4,-7.326,904225345.0,3605470,China,Finance,Investment Bankers/Brokers/Service,2019.0,https://www.nasdaq.com/market-activity/stocks/tigr,False,False
NX,Quanex Building Products Corporation Common Stock,19.68,-0.14,-0.706,903862351.0,271697,United States,Industrials,Metal Fabrications,,https://www.nasdaq.com/market-activity/stocks/nx,True,False
SMPL,The Simply Good Foods Company Common Stock,10.21,-0.33,-3.131,903182164.0,2329244,United States,Consumer Staples,Packaged Foods,,https://www.nasdaq.com/market-activity/stocks/smpl,True,False
JBGS,JBG SMITH Properties Common Shares,12.1,-0.25,-2.024,902883221.0,760897,United States,Real Estate,Real Estate Investment Trusts,2017.0,https://www.nasdaq.com/market-activity/stocks/jbgs,True,False
TCBIO,Texas Capital Bancshares Inc. Depositary Shares 5.75% Fixed Rate Non-Cumulative Perpetual Preferred Stock Series B,20.75,0.0,0.0,902093157.0,5584,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/tcbio,True,False
CVLG,Covenant Logistics Group Inc. Class A Common Stock,35.53,-0.01,-0.028,901672452.0,190637,United States,Industrials,Trucking Freight/Courier Services,,https://www.nasdaq.com/market-activity/stocks/cvlg,True,False
SGP,SpyGlass Pharma Inc. Common Stock,26.93,0.29,1.089,900754074.0,66052,United States,Health Care,Medical/Dental Instruments,2026.0,https://www.nasdaq.com/market-activity/stocks/sgp,True,False
NXDR,Nextdoor Holdings Inc. Class A Common Stock,2.32,0.03,1.31,897488293.0,1583953,United States,Technology,Computer Software: Programming Data Processing,,https://www.nasdaq.com/market-activity/stocks/nxdr,True,False
FET,Forum Energy Technologies Inc. Common Stock,79.78,4.18,5.529,897229415.0,180054,United States,Consumer Discretionary,Oil and Gas Field Machinery,2012.0,https://www.nasdaq.com/market-activity/stocks/fet,True,False
CBLL,CeriBell Inc. Common Stock,23.37,-0.08,-0.341,896896220.0,160568,United States,Health Care,Biotechnology: Electromedical & Electrotherapeutic Apparatus,2024.0,https://www.nasdaq.com/market-activity/stocks/cbll,True,False
KOPN,Kopin Corporation Common Stock,4.82,0.09,1.903,895905999.0,2892494,United States,Technology,Semiconductors,1992.0,https://www.nasdaq.com/market-activity/stocks/kopn,True,False
MFA,MFA Financial Inc.,8.86,0.06,0.682,895639131.0,1186264,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/mfa,True,False
SOC,Sable Offshore Corp. Common Stock,4.66,0.03,0.648,894112206.0,11848194,United States,Energy,Oil & Gas Production,2021.0,https://www.nasdaq.com/market-activity/stocks/soc,True,False
BLMN,Bloomin' Brands Inc. Common Stock,10.44,-0.71,-6.368,893882373.0,2008015,United States,Consumer Discretionary,Restaurants,2012.0,https://www.nasdaq.com/market-activity/stocks/blmn,True,False
LANDP,Gladstone Land Corporation 6.00% Series C Cumulative Redeemable Preferred Stock,20.6999,-0.0001,0.0,892922747.0,8450,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/landp,True,False
IQ,iQIYI Inc. American Depositary Shares,0.924,-0.0588,-5.983,891682855.0,20489003,China,Consumer Discretionary,Consumer Electronics/Video Chains,2018.0,https://www.nasdaq.com/market-activity/stocks/iq,False,False
KBDC,Kayne Anderson BDC Inc. Common Stock,13.49,0.01,0.074,890850057.0,391674,United States,Uncategorized,Uncategorized,2024.0,https://www.nasdaq.com/market-activity/stocks/kbdc,True,False
HQ,Horizon Quantum Holdings Ltd. Class A Ordinary Shares,16.47,-1.18,-6.686,888920158.0,216882,Singapore,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/hq,False,False
CAPL,CrossAmerica Partners LP Common Units representing limited partner interests,23.26,-0.03,-0.129,887909911.0,20143,United States,Energy,Oil Refining/Marketing,2012.0,https://www.nasdaq.com/market-activity/stocks/capl,True,False
FOXF,Fox Factory Holding Corp. Common Stock,21.1,0.04,0.19,886854121.0,142531,United States,Consumer Discretionary,Motor Vehicles,2013.0,https://www.nasdaq.com/market-activity/stocks/foxf,True,False
BZH,Beazer Homes USA Inc. Common Stock,33.22,0.08,0.241,886297076.0,610271,United States,Consumer Discretionary,Homebuilding,1994.0,https://www.nasdaq.com/market-activity/stocks/bzh,True,False
WRLD,World Acceptance Corporation Common Stock,190.05,-1.07,-0.56,886237359.0,58657,United States,Finance,Finance: Consumer Services,1991.0,https://www.nasdaq.com/market-activity/stocks/wrld,True,False
TBPH,Theravance Biopharma Inc. Ordinary Shares,17.04,0.01,0.059,884695568.0,487338,Cayman Islands,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/tbph,False,False
ARI,Apollo Commercial Real Estate Finance Inc,6.9,0.09,1.322,884663442.0,3048792,United States,Real Estate,Real Estate Investment Trusts,2009.0,https://www.nasdaq.com/market-activity/stocks/ari,True,False
ADAM,Adamas Trust Inc. Common Stock,9.84,0.07,0.716,884417094.0,745448,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/adam,True,False
FTK,Flotek Industries Inc. Common Stock,24.4,0.79,3.346,883778468.0,384672,United States,Industrials,Major Chemicals,,https://www.nasdaq.com/market-activity/stocks/ftk,True,False
CSR,D/B/A Centerspace Common Stock,52.55,-0.87,-1.629,882532635.0,115391,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/csr,True,False
VPG,Vishay Precision Group Inc. Common Stock,66.22,2.16,3.372,882078875.0,265442,United States,Technology,Electrical Products,,https://www.nasdaq.com/market-activity/stocks/vpg,True,False
BH,Biglari Holdings Inc. Class B Common Stock,379.12,-3.95,-1.031,882041636.0,102414,United States,Consumer Discretionary,Restaurants,2018.0,https://www.nasdaq.com/market-activity/stocks/bh,True,False
METC,Ramaco Resources Inc. Class A Common Stock,13.91,1.21,9.528,881730404.0,2546175,United States,Energy,Coal Mining,2017.0,https://www.nasdaq.com/market-activity/stocks/metc,True,False
EIG,Employers Holdings Inc Common Stock,49.02,-0.13,-0.264,880424004.0,102802,United States,Finance,Property-Casualty Insurers,2007.0,https://www.nasdaq.com/market-activity/stocks/eig,True,False
BBNX,Beta Bionics Inc. Common Stock,19.54,0.2,1.034,879098504.0,518745,United States,Health Care,Medical/Dental Instruments,2025.0,https://www.nasdaq.com/market-activity/stocks/bbnx,True,False
PLTK,Playtika Holding Corp. Common Stock,2.3,-0.11,-4.564,877261828.0,1859897,Israel,Technology,EDP Services,2021.0,https://www.nasdaq.com/market-activity/stocks/pltk,False,False
TROX,Tronox Holdings plc Ordinary Shares (UK),5.49,0.02,0.366,876753159.0,2189960,United States,Basic Materials,Major Chemicals,,https://www.nasdaq.com/market-activity/stocks/trox,True,False
WOOF,Petco Health and Wellness Company Inc. Class A Common Stock,2.71,-0.06,-2.166,876294852.0,1111256,United States,Consumer Discretionary,Other Specialty Stores,2021.0,https://www.nasdaq.com/market-activity/stocks/woof,True,False
KOP,Koppers Holdings Inc. Common Stock,46.32,-0.02,-0.043,875983830.0,112930,United States,Basic Materials,Forest Products,2006.0,https://www.nasdaq.com/market-activity/stocks/kop,True,False
CCBG,Capital City Bank Group Common Stock,51.18,0.1,0.196,875858540.0,38673,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/ccbg,True,False
RIGL,Rigel Pharmaceuticals Inc. Common Stock,46.86,0.38,0.818,875338427.0,210041,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2000.0,https://www.nasdaq.com/market-activity/stocks/rigl,True,False
EVER,EverQuote Inc. Class A Common Stock,24.82,-1.26,-4.831,874650620.0,702532,United States,Technology,Computer Software: Programming Data Processing,2018.0,https://www.nasdaq.com/market-activity/stocks/ever,True,False
AVR,Anteris Technologies Global Corp. Common Stock,8.97,0.02,0.223,874202512.0,469466,United States,Health Care,Industrial Specialties,2024.0,https://www.nasdaq.com/market-activity/stocks/avr,True,False
NAVI,Navient Corporation Common Stock,9.31,-0.06,-0.64,873127439.0,902279,United States,Finance,Investment Bankers/Brokers/Service,,https://www.nasdaq.com/market-activity/stocks/navi,True,False
SXC,SunCoke Energy Inc. Common Stock,10.28,0.46,4.684,872513458.0,1275649,United States,Industrials,Steel/Iron Ore,2011.0,https://www.nasdaq.com/market-activity/stocks/sxc,True,False
FTH,Faeth Therapeutics Inc. Common Stock,33.74,0.77,2.335,871855940.0,198594,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2021.0,https://www.nasdaq.com/market-activity/stocks/fth,True,False
PSIX,Power Solutions International Inc. Common Stock,37.77,1.13,3.084,871182047.0,279394,United States,Industrials,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/psix,True,False
RERE,ATRenew Inc. American Depositary Shares (every three of which representing two Class A ordinary shares),3.97,-0.03,-0.75,870482034.0,1172514,Cayman Islands,Consumer Discretionary,Other Specialty Stores,2021.0,https://www.nasdaq.com/market-activity/stocks/rere,False,False
DJCO,Daily Journal Corp. (S.C.) Common Stock,630.85,-2.2,-0.348,869281019.0,78084,United States,Consumer Discretionary,Newspapers/Magazines,,https://www.nasdaq.com/market-activity/stocks/djco,True,False
MITK,Mitek Systems Inc. Common Stock,19.21,1.46,8.225,866800805.0,678651,United States,Technology,Computer peripheral equipment,,https://www.nasdaq.com/market-activity/stocks/mitk,True,False
LPTH,LightPath Technologies Inc. Class A Common Stock,13.79,0.61,4.628,865865923.0,1386450,United States,Technology,Semiconductors,1996.0,https://www.nasdaq.com/market-activity/stocks/lpth,True,False
JBSS,John B. Sanfilippo & Son Inc. Common Stock,73.99,-1.77,-2.336,865200659.0,228445,United States,Consumer Staples,Specialty Foods,1991.0,https://www.nasdaq.com/market-activity/stocks/jbss,True,False
SMBK,SmartFinancial Inc. Common Stock,50.59,-0.09,-0.178,865011749.0,76714,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/smbk,True,False
CLYM,Climb Bio Inc. Common Stock,15.06,-1.02,-6.343,864990000.0,1552535,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2021.0,https://www.nasdaq.com/market-activity/stocks/clym,True,False
SABR,Sabre Corporation Common Stock,2.14,-0.04,-1.835,863668078.0,2947848,United States,Technology,Computer Software: Programming Data Processing,2014.0,https://www.nasdaq.com/market-activity/stocks/sabr,True,False
HDL,SUPER HI INTERNATIONAL HOLDING LTD. American Depositary Shares,13.275,-0.85,-6.018,863271923.0,1165,Singapore,Consumer Discretionary,Restaurants,2024.0,https://www.nasdaq.com/market-activity/stocks/hdl,False,False
RXT,Rackspace Technology Inc. Common Stock,3.38,-0.02,-0.588,861470233.0,5604422,United States,Technology,Computer Software: Programming Data Processing,2020.0,https://www.nasdaq.com/market-activity/stocks/rxt,True,False
SB,Safe Bulkers Inc Common Stock ($0.001 par value),8.42,0.14,1.691,860901064.0,574175,Monaco,Consumer Discretionary,Marine Transportation,2008.0,https://www.nasdaq.com/market-activity/stocks/sb,False,False
RJET,Republic Airways Holdings Inc. Common Stock,18.385,-0.165,-0.889,860776508.0,62304,United States,Consumer Discretionary,Air Freight/Delivery Services,2018.0,https://www.nasdaq.com/market-activity/stocks/rjet,True,False
COLL,Collegium Pharmaceutical Inc. Common Stock,26.44,-1.07,-3.889,860770408.0,850145,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2015.0,https://www.nasdaq.com/market-activity/stocks/coll,True,False
GLAS,Glass House Brands Inc. Subordinate Voting Shares,9.78,-0.62,-5.962,860620284.0,308812,,Health Care,Medicinal Chemicals and Botanical Products,,https://www.nasdaq.com/market-activity/stocks/glas,False,False
HIPO,Hippo Holdings Inc. Common Stock,32.61,-0.35,-1.062,860557714.0,137918,United States,Finance,Property-Casualty Insurers,2021.0,https://www.nasdaq.com/market-activity/stocks/hipo,True,False
SIBN,SI-BONE Inc. Common Stock,19.2,-0.23,-1.184,860516640.0,629331,United States,Health Care,Medical/Dental Instruments,2018.0,https://www.nasdaq.com/market-activity/stocks/sibn,True,False
DGICB,Donegal Group Inc. Class B Common Stock,23.1743,-1.4657,-5.948,860213377.0,262,United States,Finance,Property-Casualty Insurers,1986.0,https://www.nasdaq.com/market-activity/stocks/dgicb,True,False
WGO,Winnebago Industries Inc. Common Stock,30.37,-0.44,-1.428,858526280.0,419618,United States,Industrials,Homebuilding,,https://www.nasdaq.com/market-activity/stocks/wgo,True,False
GSBC,Great Southern Bancorp Inc. Common Stock,78.53,-0.14,-0.178,855781225.0,79152,United States,Finance,Major Banks,1989.0,https://www.nasdaq.com/market-activity/stocks/gsbc,True,False
LUCK,Lucky Strike Entertainment Corporation Class A Common Stock,6.26,-0.48,-7.122,855254897.0,563239,United States,Consumer Discretionary,Services-Misc. Amusement & Recreation,2021.0,https://www.nasdaq.com/market-activity/stocks/luck,True,False
INMD,InMode Ltd. Ordinary Shares,14.84,-0.09,-0.603,853014656.0,322470,Israel,Health Care,Biotechnology: Electromedical & Electrotherapeutic Apparatus,2019.0,https://www.nasdaq.com/market-activity/stocks/inmd,False,False
DBVT,DBV Technologies S.A. American Depositary Shares,14.41,-0.11,-0.758,852827534.0,131026,France,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2014.0,https://www.nasdaq.com/market-activity/stocks/dbvt,False,False
ROOT,Root Inc. Class A Common Stock,55.045,-3.145,-5.405,852826056.0,117442,United States,Finance,Property-Casualty Insurers,2020.0,https://www.nasdaq.com/market-activity/stocks/root,True,False
BHFAO,Brighthouse Financial Inc. Depositary Shares 6.75% Non-Cumulative Preferred Stock Series B,14.78,0.025,0.169,850020901.0,32801,United States,Finance,Life Insurance,,https://www.nasdaq.com/market-activity/stocks/bhfao,True,False
ODD,ODDITY Tech Ltd. Class A Ordinary Shares,14.99,0.46,3.166,849283708.0,709004,Israel,Consumer Discretionary,Package Goods/Cosmetics,2023.0,https://www.nasdaq.com/market-activity/stocks/odd,False,False
ADSE,ADS-TEC ENERGY PLC Ordinary Shares,11.3,-0.1,-0.877,848965949.0,39900,Ireland,Consumer Discretionary,Industrial Specialties,,https://www.nasdaq.com/market-activity/stocks/adse,False,False
REPX,Riley Exploration Permian Inc. Common Stock,38.28,0.84,2.244,848046890.0,182669,United States,Energy,Oil & Gas Production,1999.0,https://www.nasdaq.com/market-activity/stocks/repx,True,False
APOG,Apogee Enterprises Inc. Common Stock,40.62,-0.24,-0.587,847670102.0,160400,United States,Consumer Discretionary,Auto Parts:O.E.M.,,https://www.nasdaq.com/market-activity/stocks/apog,True,False
CODI,D/B/A Compass Diversified Holdings Shares of Beneficial Interest,11.25,-0.13,-1.142,846404618.0,349192,United States,Consumer Discretionary,Home Furnishings,2006.0,https://www.nasdaq.com/market-activity/stocks/codi,True,False
HMH,HMH Holding Inc. Class A Common Stock,19.26,0.5,2.665,846174175.0,262311,United States,Consumer Discretionary,Oil and Gas Field Machinery,2026.0,https://www.nasdaq.com/market-activity/stocks/hmh,True,False
CRTO,Criteo S.A. Ordinary Shares,17.24,0.27,1.591,844717917.0,175200,France,Consumer Discretionary,Advertising,2013.0,https://www.nasdaq.com/market-activity/stocks/crto,False,False
YALA,Yalla Group Limited American Depositary Shares each representing one Class A Ordinary Share,5.56,-0.03,-0.537,844169168.0,298036,United Arab Emirates,Technology,Computer Software: Programming Data Processing,2020.0,https://www.nasdaq.com/market-activity/stocks/yala,False,False
IBTA,Ibotta Inc. Class A Common Stock,36.42,-1.33,-3.523,843837342.0,145873,United States,Consumer Discretionary,Advertising,2024.0,https://www.nasdaq.com/market-activity/stocks/ibta,True,False
APEI,American Public Education Inc. Common Stock,46.1,0.09,0.196,843701132.0,172542,United States,Real Estate,Other Consumer Services,2007.0,https://www.nasdaq.com/market-activity/stocks/apei,True,False
MOMO,Hello Group Inc. American Depositary Shares,5.71,-0.05,-0.868,843637660.0,418441,China,Technology,Computer Software: Prepackaged Software,2014.0,https://www.nasdaq.com/market-activity/stocks/momo,False,False
HSTM,HealthStream Inc. Common Stock,28.83,0.07,0.243,842987903.0,118426,United States,Technology,Computer Software: Programming Data Processing,2000.0,https://www.nasdaq.com/market-activity/stocks/hstm,True,False
DSP,Viant Technology Inc. Class A Common Stock,12.68,0.25,2.011,842900946.0,188933,United States,Technology,Computer Software: Programming Data Processing,2021.0,https://www.nasdaq.com/market-activity/stocks/dsp,True,False
EGBN,Eagle Bancorp Inc. Common Stock,27.62,-0.01,-0.036,841967334.0,199439,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/egbn,True,False
ACHV,Achieve Life Sciences Inc. Common Shares,8.18,-0.09,-1.088,841742368.0,987688,United States,Health Care,Biotechnology: In Vitro & In Vivo Diagnostic Substances,,https://www.nasdaq.com/market-activity/stocks/achv,True,False
BTGO,BitGo Holdings Inc. Class A Common Stock,7.16,0.14,1.994,841626654.0,1326221,United States,Finance,Finance: Consumer Services,2026.0,https://www.nasdaq.com/market-activity/stocks/btgo,True,False
TRNS,Transcat Inc. Common Stock,89.87,0.21,0.234,841166394.0,103654,United States,Industrials,Electrical Products,,https://www.nasdaq.com/market-activity/stocks/trns,True,False
MTAL,Metals Acquisition Corp. II Class A Ordinary Shares,10.19,0.01,0.098,840288126.0,356646,,Basic Materials,Metal Mining,2026.0,https://www.nasdaq.com/market-activity/stocks/mtal,False,False
AHG,Akso Health Group ADS,0.98,-0.01,-1.01,839570093.0,8120,China,Consumer Discretionary,Business Services,2017.0,https://www.nasdaq.com/market-activity/stocks/ahg,False,False
HIVE,HIVE Digital Technologies Ltd. Common Shares,3.06,0.19,6.62,839288654.0,19044810,Canada,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/hive,False,False
CYRX,CryoPort Inc. Common Stock,16.57,0.0,0.0,839255587.0,328692,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/cyrx,True,False
DC,Dakota Gold Corp. Common Stock,6.24,0.14,2.295,837239464.0,907107,United States,Basic Materials,Metal Mining,2022.0,https://www.nasdaq.com/market-activity/stocks/dc,True,False
ANGX,Angel Studios Inc. Class A Common Stock,4.48,0.01,0.224,836668309.0,792743,United States,Consumer Discretionary,Movies/Entertainment,2025.0,https://www.nasdaq.com/market-activity/stocks/angx,True,False
EVEX,Eve Holding Inc. Common Stock,2.39,-0.01,-0.417,832882336.0,777929,United States,Industrials,Aerospace,2022.0,https://www.nasdaq.com/market-activity/stocks/evex,True,False
RSKD,Riskified Ltd. Class A Ordinary Shares,6.12,0.15,2.513,832113193.0,1461581,,Consumer Discretionary,Business Services,2021.0,https://www.nasdaq.com/market-activity/stocks/rskd,False,False
PHAR,Pharming Group N.V. ADS each representing 10 ordinary shares,11.78,-0.17,-1.423,831965209.0,6434,Netherlands,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/phar,False,False
BHFAP,Brighthouse Financial Inc. Depositary Shares 6.6% Non-Cumulative Preferred Stock Series A,14.43,0.14,0.98,829891854.0,82691,United States,Finance,Life Insurance,,https://www.nasdaq.com/market-activity/stocks/bhfap,True,False
ORRF,Orrstown Financial Services Inc. Common Stock,42.175,-0.045,-0.107,829566477.0,70588,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/orrf,True,False
SMP,Standard Motor Products Inc. Common Stock,37.09,-0.02,-0.054,828601467.0,151115,United States,Consumer Discretionary,Auto Parts:O.E.M.,,https://www.nasdaq.com/market-activity/stocks/smp,True,False
ALRS,Alerus Financial Corporation Common Stock,33.24,0.01,0.03,827783631.0,102710,United States,Finance,Major Banks,2019.0,https://www.nasdaq.com/market-activity/stocks/alrs,True,False
BBSI,Barrett Business Services Inc. Common Stock,34.15,0.18,0.53,827631397.0,176091,United States,Consumer Discretionary,Professional Services,1993.0,https://www.nasdaq.com/market-activity/stocks/bbsi,True,False
BFS,Saul Centers Inc. Common Stock,33.45,-0.23,-0.683,826787028.0,61246,United States,Real Estate,Real Estate Investment Trusts,1993.0,https://www.nasdaq.com/market-activity/stocks/bfs,True,False
MTUS,Metallus Inc. Common Shares,19.9,0.5,2.577,824840752.0,225449,United States,Industrials,Steel/Iron Ore,2014.0,https://www.nasdaq.com/market-activity/stocks/mtus,True,False
FDMT,4D Molecular Therapeutics Inc. Common Stock,14.91,-0.65,-4.177,823691186.0,717678,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2020.0,https://www.nasdaq.com/market-activity/stocks/fdmt,True,False
SPFI,South Plains Financial Inc. Common Stock,43.62,0.08,0.184,821761760.0,96473,United States,Finance,Major Banks,2019.0,https://www.nasdaq.com/market-activity/stocks/spfi,True,False
NVCT,Nuvectis Pharma Inc. Common Stock,25.19,0.19,0.76,821548323.0,319816,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2022.0,https://www.nasdaq.com/market-activity/stocks/nvct,True,False
SWIM,Latham Group Inc. Common Stock,6.98,-0.14,-1.966,821169680.0,459292,United States,Industrials,Plastic Products,2021.0,https://www.nasdaq.com/market-activity/stocks/swim,True,False
HELP,Cybin Inc. Common Stock,13.24,-0.39,-2.861,820669193.0,857435,Canada,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/help,False,False
SMBC,Southern Missouri Bancorp Inc. Common Stock,74.32,0.03,0.04,818681770.0,100975,United States,Finance,Banks,,https://www.nasdaq.com/market-activity/stocks/smbc,True,False
SATL,Satellogic Inc. Class A Common Stock,5.31,0.18,3.509,816358927.0,2630172,Uruguay,Technology,Radio And Television Broadcasting And Communications Equipment,,https://www.nasdaq.com/market-activity/stocks/satl,False,False
PMT,PennyMac Mortgage Investment Trust Common Shares of Beneficial Interest,9.33,0.1,1.083,813598037.0,858695,United States,Real Estate,Real Estate Investment Trusts,2009.0,https://www.nasdaq.com/market-activity/stocks/pmt,True,False
IBCP,Independent Bank Corporation Common Stock,36.64,-0.07,-0.191,813382169.0,110152,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/ibcp,True,False
TXO,TXO Partners L.P. Common Units Representing Limited Partner Interests,14.64,0.59,4.199,811735398.0,168031,United States,Energy,Oil & Gas Production,2023.0,https://www.nasdaq.com/market-activity/stocks/txo,True,False
SG,Sweetgreen Inc. Class A Common Stock,6.79,-0.06,-0.876,808290529.0,2718019,United States,Consumer Discretionary,Restaurants,2021.0,https://www.nasdaq.com/market-activity/stocks/sg,True,False
KELYB,Kelly Services Inc. Class B Common Stock,23.27,0.28,1.218,808212314.0,525,United States,Consumer Discretionary,Professional Services,,https://www.nasdaq.com/market-activity/stocks/kelyb,True,False
FISI,Financial Institutions Inc. Common Stock,40.92,0.12,0.294,806384251.0,250560,United States,Finance,Major Banks,1999.0,https://www.nasdaq.com/market-activity/stocks/fisi,True,False
SKYH,Sky Harbour Group Corporation Class A Common Stock,10.52,-0.17,-1.59,806008010.0,88467,United States,Finance,Real Estate,2022.0,https://www.nasdaq.com/market-activity/stocks/skyh,True,False
LINC,Lincoln Educational Services Corporation Common Stock,25.37,-0.24,-0.937,804773922.0,983941,United States,Real Estate,Other Consumer Services,2005.0,https://www.nasdaq.com/market-activity/stocks/linc,True,False
CTO,CTO Realty Growth Inc. Common Stock,21.44,-0.27,-1.244,803688134.0,296517,United States,Real Estate,Real Estate Investment Trusts,1992.0,https://www.nasdaq.com/market-activity/stocks/cto,True,False
LOT,Lotus Technology Inc. American Depositary Shares,1.25,0.06,5.042,802612344.0,1325212,China,Industrials,Auto Manufacturing,,https://www.nasdaq.com/market-activity/stocks/lot,False,False
CGBD,Carlyle Secured Lending Inc. Common Stock,11.66,0.33,2.913,802261414.0,1576088,United States,Finance,Finance: Consumer Services,2017.0,https://www.nasdaq.com/market-activity/stocks/cgbd,True,False
PGC,Peapack-Gladstone Financial Corporation Common Stock,45.16,-0.02,-0.044,800594312.0,98711,United States,Finance,Commercial Banks,,https://www.nasdaq.com/market-activity/stocks/pgc,True,False
VLRS,Controladora Vuela Compania de Aviacion S.A.B. de C.V. American Depositary Shares each representing ten (10) Ordinary Participation Certificates,6.89,-0.1,-1.431,800589896.0,328531,,Consumer Discretionary,Air Freight/Delivery Services,2013.0,https://www.nasdaq.com/market-activity/stocks/vlrs,False,False
CEVA,CEVA Inc. Common Stock,28.42,0.79,2.859,800138726.0,509226,United States,Technology,Computer Software: Programming Data Processing,,https://www.nasdaq.com/market-activity/stocks/ceva,True,False
SMWB,Similarweb Ltd. Ordinary Shares,9.19,0.13,1.435,799221694.0,1849183,,Technology,Computer Software: Programming Data Processing,2021.0,https://www.nasdaq.com/market-activity/stocks/smwb,False,False
MFIC,MidCap Financial Investment Corporation Common Stock,9.7,0.06,0.622,799014492.0,577213,United States,Finance,Finance/Investors Services,2004.0,https://www.nasdaq.com/market-activity/stocks/mfic,True,False
ESRT,Empire State Realty Trust Inc. Class A Common Stock,4.64,-0.08,-1.695,798848584.0,1305882,United States,Real Estate,Real Estate Investment Trusts,2013.0,https://www.nasdaq.com/market-activity/stocks/esrt,True,False
IVR,INVESCO MORTGAGE CAPITAL INC Common Stock,7.42,0.05,0.678,798691894.0,1902481,United States,Real Estate,Real Estate Investment Trusts,2009.0,https://www.nasdaq.com/market-activity/stocks/ivr,True,False
AURA,Aura Biosciences Inc. Common Stock,7.7,-0.03,-0.388,798527029.0,440782,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2021.0,https://www.nasdaq.com/market-activity/stocks/aura,True,False
KDK,Kodiak AI Inc. Common Stock,3.97,0.02,0.506,796454135.0,835681,United States,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/kdk,True,False
ISOU,IsoEnergy Ltd. Common Shares,12.2,-0.03,-0.245,795944580.0,101024,,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/isou,False,False
CRESY,Cresud S.A.C.I.F. y A. American Depositary Shares,11.22,0.03,0.268,795780699.0,175327,Argentina,Finance,Real Estate,1997.0,https://www.nasdaq.com/market-activity/stocks/cresy,False,False
PAR,PAR Technology Corporation Common Stock,19.23,-0.46,-2.336,795404875.0,822381,United States,Miscellaneous,Office Equipment/Supplies/Services,,https://www.nasdaq.com/market-activity/stocks/par,True,False
AOSL,Alpha and Omega Semiconductor Limited Common Shares,26.23,0.03,0.115,793536190.0,438284,Bermuda,Technology,Semiconductors,2010.0,https://www.nasdaq.com/market-activity/stocks/aosl,False,False
GRPN,Groupon Inc. Common Stock,19.47,0.41,2.151,791753313.0,763073,United States,Consumer Discretionary,Advertising,2011.0,https://www.nasdaq.com/market-activity/stocks/grpn,True,False
GROY,Gold Royalty Corp. Common Shares,3.43,0.02,0.587,791675559.0,1233238,Canada,Basic Materials,Precious Metals,2021.0,https://www.nasdaq.com/market-activity/stocks/groy,False,False
GOOS,Canada Goose Holdings Inc. Subordinate Voting Shares,8.1,-0.02,-0.246,791059770.0,806756,,Consumer Discretionary,Apparel,2017.0,https://www.nasdaq.com/market-activity/stocks/goos,False,False
AHCO,AdaptHealth Corp. Common Stock,5.8,0.13,2.293,790796337.0,2251950,United States,Health Care,Medical/Nursing Services,2018.0,https://www.nasdaq.com/market-activity/stocks/ahco,True,False
CSHR,CoinShares PLC Ordinary Shares,6.0,0.17,2.916,790681254.0,286781,Jersey,Finance,Investment Bankers/Brokers/Service,,https://www.nasdaq.com/market-activity/stocks/cshr,False,False
OBE,Obsidian Energy Ltd. Common Shares,11.81,0.78,7.072,788028982.0,733741,Canada,Energy,Oil & Gas Production,2022.0,https://www.nasdaq.com/market-activity/stocks/obe,False,False
ALOY,REalloys Inc. Common Stock,11.42,-0.13,-1.126,787838872.0,1163437,United States,Basic Materials,Metal Mining,,https://www.nasdaq.com/market-activity/stocks/aloy,True,False
ENVX,Enovix Corporation Common Stock,3.59,0.19,5.588,787820241.0,4185480,United States,Miscellaneous,Industrial Machinery/Components,2021.0,https://www.nasdaq.com/market-activity/stocks/envx,True,False
WEST,Westrock Coffee Company Common Stock,8.06,-0.08,-0.983,786876739.0,364276,United States,Consumer Staples,Beverages (Production/Distribution),,https://www.nasdaq.com/market-activity/stocks/west,True,False
HNRG,Hallador Energy Company Common Stock,16.63,0.39,2.401,783994027.0,391839,United States,Utilities,Electric Utilities: Central,,https://www.nasdaq.com/market-activity/stocks/hnrg,True,False
GILT,Gilat Satellite Networks Ltd. Ordinary Shares,10.36,0.19,1.868,781879021.0,458493,Israel,Technology,Radio And Television Broadcasting And Communications Equipment,,https://www.nasdaq.com/market-activity/stocks/gilt,False,False
VREX,Varex Imaging Corporation Common Stock,18.49,0.01,0.054,778429000.0,591092,United States,Technology,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/vrex,True,False
HTB,HomeTrust Bancshares Inc. Common Stock,46.5,-0.27,-0.577,776232870.0,179541,United States,Finance,Savings Institutions,,https://www.nasdaq.com/market-activity/stocks/htb,True,False
UAMY,United States Antimony Corporation Common Stock,5.16,0.1,1.976,772294021.0,6294845,United States,Industrials,Metal Fabrications,,https://www.nasdaq.com/market-activity/stocks/uamy,True,False
BCSF,Bain Capital Specialty Finance Inc. Common Stock,11.9,0.0,0.0,771935233.0,382811,United States,Finance,Finance/Investors Services,2018.0,https://www.nasdaq.com/market-activity/stocks/bcsf,True,False
GFR,Greenfire Resources Ltd. Common Shares,6.15,0.03,0.49,771385453.0,1133213,Canada,Energy,Oil & Gas Production,,https://www.nasdaq.com/market-activity/stocks/gfr,False,False
MAX,MediaAlpha Inc. Class A Common Stock,12.57,-0.1,-0.789,770088203.0,371391,United States,Consumer Discretionary,Business Services,2020.0,https://www.nasdaq.com/market-activity/stocks/max,True,False
SHBI,Shore Bancshares Inc Common Stock,23.06,-0.05,-0.216,769564685.0,152355,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/shbi,True,False
ENRD,Einride AB American Depositary Shares,5.33,0.13,2.5,768401966.0,53223,Sweden,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/enrd,False,False
STTK,Shattuck Labs Inc. Common Stock,7.65,-0.25,-3.165,767778885.0,543159,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2020.0,https://www.nasdaq.com/market-activity/stocks/sttk,True,False
SUPV,Grupo Supervielle S.A. American Depositary Shares each Representing five Class B shares,8.4,-0.4,-4.545,767293498.0,639339,,Finance,Commercial Banks,2016.0,https://www.nasdaq.com/market-activity/stocks/supv,False,False
MOV,Movado Group Inc. Common Stock,34.52,-0.48,-1.371,767284083.0,228156,United States,Consumer Discretionary,Consumer Specialties,,https://www.nasdaq.com/market-activity/stocks/mov,True,False
WLKP,Westlake Chemical Partners LP Common Units representing limited partner interests,21.73,0.04,0.184,765892951.0,30392,United States,Industrials,Major Chemicals,2014.0,https://www.nasdaq.com/market-activity/stocks/wlkp,True,False
MNPR,Monopar Therapeutics Inc. Common Stock,113.94,0.22,0.193,764784878.0,142844,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2019.0,https://www.nasdaq.com/market-activity/stocks/mnpr,True,False
PZZA,Papa John's International Inc. Common Stock,23.23,-0.38,-1.609,764770789.0,1105822,United States,Consumer Discretionary,Restaurants,1993.0,https://www.nasdaq.com/market-activity/stocks/pzza,True,False
RILYN,BRC Group Holdings Inc. 6.50% Senior Notes Due 2026,25.066,0.006,0.024,764439456.0,39960,United States,Finance,Investment Managers,,https://www.nasdaq.com/market-activity/stocks/rilyn,True,False
FWRG,First Watch Restaurant Group Inc. Common Stock,12.38,-0.51,-3.957,763999945.0,646572,United States,Consumer Discretionary,Restaurants,2021.0,https://www.nasdaq.com/market-activity/stocks/fwrg,True,False
HSHP,Himalaya Shipping Ltd. Common Shares,16.3,0.4,2.516,762025000.0,236746,,Consumer Discretionary,Marine Transportation,2023.0,https://www.nasdaq.com/market-activity/stocks/hshp,False,False
GDOT,Green Dot Corporation Class A Common Stock $0.001 par value,13.37,0.01,0.075,761891843.0,170652,United States,Finance,Finance: Consumer Services,2010.0,https://www.nasdaq.com/market-activity/stocks/gdot,True,False
IPX,IperionX Limited American Depositary Share,22.44,1.41,6.705,761577853.0,516173,United States,Basic Materials,Other Metals and Minerals,,https://www.nasdaq.com/market-activity/stocks/ipx,True,False
WASH,Washington Trust Bancorp Inc. Common Stock,39.84,0.11,0.277,759920949.0,102746,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/wash,True,False
SOPH,SOPHiA GENETICS SA Ordinary Shares,8.92,0.39,4.572,759340199.0,613159,Switzerland,Technology,EDP Services,2021.0,https://www.nasdaq.com/market-activity/stocks/soph,False,False
NVX,NOVONIX Limited American Depository Shares,3.61,-0.484,-11.822,758166605.0,106063,Australia,Miscellaneous,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/nvx,False,False
NGNE,Neurogene Inc. Common Stock,37.86,-0.55,-1.432,757630923.0,149937,Canada,Health Care,Biotechnology: Pharmaceutical Preparations,2014.0,https://www.nasdaq.com/market-activity/stocks/ngne,False,False
GSM,Ferroglobe PLC Ordinary Shares,4.05,-0.02,-0.491,756785094.0,563113,United Kingdom,Basic Materials,Metal Mining,,https://www.nasdaq.com/market-activity/stocks/gsm,False,False
FPH,Five Point Holdings LLC Class A Common Shares,5.1,0.0,0.0,754186286.0,144810,United States,Finance,Real Estate,2017.0,https://www.nasdaq.com/market-activity/stocks/fph,True,False
WYFI,WhiteFiber Inc. Ordinary Shares,19.38,-0.62,-3.1,752876527.0,2868316,United States,Finance,Finance: Consumer Services,2025.0,https://www.nasdaq.com/market-activity/stocks/wyfi,True,False
TASK,TaskUs Inc. Class A Common Stock,8.21,0.46,5.935,752750442.0,359396,United States,Technology,EDP Services,2021.0,https://www.nasdaq.com/market-activity/stocks/task,True,False
LXU,LSB Industries Inc. Common Stock,10.44,0.03,0.288,751653942.0,439833,United States,Basic Materials,Major Chemicals,2003.0,https://www.nasdaq.com/market-activity/stocks/lxu,True,False
TCBX,Third Coast Bancshares Inc. Common Stock,45.09,0.75,1.691,750972597.0,79505,United States,Finance,Banks,,https://www.nasdaq.com/market-activity/stocks/tcbx,True,False
NFGC,New Found Gold Corp Common Shares,1.95,0.05,2.632,749497221.0,1009429,,Basic Materials,Precious Metals,2021.0,https://www.nasdaq.com/market-activity/stocks/nfgc,False,False
MITN,TPG Mortgage Investment Trust Inc. 9.500% Senior Notes due 2029,25.4,0.0,0.0,749121794.0,1159,United States,Real Estate,Real Estate Investment Trusts,2024.0,https://www.nasdaq.com/market-activity/stocks/mitn,True,False
RILYG,BRC Group Holdings Inc. 5.00% Senior Notes due 2026,24.56,-0.095,-0.385,749007941.0,15851,United States,Finance,Investment Managers,,https://www.nasdaq.com/market-activity/stocks/rilyg,True,False
FDUS,Fidus Investment Corporation Common Stock,19.73,0.03,0.152,748839602.0,266047,United States,Finance,Finance/Investors Services,2011.0,https://www.nasdaq.com/market-activity/stocks/fdus,True,False
MITP,TPG Mortgage Investment Trust Inc. 9.500% Senior Notes due 2029,25.36,0.01,0.039,747942074.0,7797,United States,Real Estate,Real Estate Investment Trusts,2024.0,https://www.nasdaq.com/market-activity/stocks/mitp,True,False
EVC,Entravision Communications Corporation Common Stock,8.09,0.1,1.252,746612387.0,734629,United States,Industrials,Broadcasting,2000.0,https://www.nasdaq.com/market-activity/stocks/evc,True,False
NABL,N-able Inc. Common Stock,3.95,0.15,3.947,746178898.0,1964000,United States,Technology,Computer Software: Prepackaged Software,2021.0,https://www.nasdaq.com/market-activity/stocks/nabl,True,False
CTMX,CytomX Therapeutics Inc. Common Stock,3.42,0.1,3.012,745215551.0,2580467,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2015.0,https://www.nasdaq.com/market-activity/stocks/ctmx,True,False
MAMA,Mama's Creations Inc. Common Stock,16.02,-0.74,-4.415,744886602.0,573863,United States,Consumer Staples,Specialty Foods,,https://www.nasdaq.com/market-activity/stocks/mama,True,False
GYRE,Gyre Therapeutics Inc. Common Stock,6.68,0.03,0.451,744885791.0,25348,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2006.0,https://www.nasdaq.com/market-activity/stocks/gyre,True,False
PUBM,PubMatic Inc. Class A Common Stock,16.35,0.1,0.615,744743497.0,487990,United States,Technology,Computer Software: Programming Data Processing,2020.0,https://www.nasdaq.com/market-activity/stocks/pubm,True,False
PAYS,Paysign Inc. Common Stock,13.16,-0.07,-0.529,743041973.0,599879,United States,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/pays,True,False
SCHL,Scholastic Corporation Common Stock,39.11,-0.84,-2.103,741711920.0,216394,United States,Consumer Discretionary,Books,1992.0,https://www.nasdaq.com/market-activity/stocks/schl,True,False
LYTS,LSI Industries Inc. Common Stock,20.17,-0.1,-0.493,740489189.0,443975,United States,Consumer Discretionary,Building Products,1985.0,https://www.nasdaq.com/market-activity/stocks/lyts,True,False
PFLT,PennantPark Floating Rate Capital Ltd. Common Stock,7.44,0.07,0.95,738181146.0,586813,United States,Finance,Finance: Consumer Services,2022.0,https://www.nasdaq.com/market-activity/stocks/pflt,True,False
BWMN,Bowman Consulting Group Ltd. Common Stock,42.52,0.0,0.0,737105970.0,180113,United States,Consumer Discretionary,Professional Services,2021.0,https://www.nasdaq.com/market-activity/stocks/bwmn,True,False
HPP,Hudson Pacific Properties Inc. Common Stock,13.57,-0.72,-5.038,736426815.0,385408,United States,Finance,Real Estate,2010.0,https://www.nasdaq.com/market-activity/stocks/hpp,True,False
BBOT,BridgeBio Oncology Therapeutics Inc. Common Stock,9.18,-0.08,-0.864,735999771.0,385269,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2024.0,https://www.nasdaq.com/market-activity/stocks/bbot,True,False
DRUG,Bright Minds Biosciences Inc. Common Stock,74.535,-2.095,-2.734,735217787.0,61708,Canada,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/drug,False,False
CCNEP,CNB Financial Corporation Depositary Shares each representing a 1/40th ownership interest in a share of 7.125% Series A Fixed-Rate Non-Cumulative Perpetual Preferred Stock,24.75,0.0,0.0,733116904.0,863,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/ccnep,True,False
PHR,Phreesia Inc. Common Stock,11.86,0.26,2.241,733089004.0,644939,United States,Consumer Discretionary,Business Services,2019.0,https://www.nasdaq.com/market-activity/stocks/phr,True,False
CCSI,Consensus Cloud Solutions Inc. Common Stock,39.85,1.46,3.803,730248142.0,190980,United States,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/ccsi,True,False
WHK,WhiteHawk Minerals Corp Class A Common Stock,26.47,0.35,1.34,729128062.0,90018,,Energy,Oil & Gas Production,2026.0,https://www.nasdaq.com/market-activity/stocks/whk,False,False
CASS,Cass Information Systems Inc Common Stock,56.83,-0.23,-0.403,727773448.0,110474,United States,Consumer Discretionary,Business Services,,https://www.nasdaq.com/market-activity/stocks/cass,True,False
HTZ,Hertz Global Holdings Inc Common Stock,2.04,-0.05,-2.392,727160842.0,16281694,United States,Consumer Discretionary,Rental/Leasing Companies,,https://www.nasdaq.com/market-activity/stocks/htz,True,False
KRNT,Kornit Digital Ltd. Ordinary Shares,16.92,-0.01,-0.059,726993755.0,198104,Israel,Industrials,Industrial Machinery/Components,2015.0,https://www.nasdaq.com/market-activity/stocks/krnt,False,False
PRAA,PRA Group Inc. Common Stock,19.29,-0.16,-0.823,726230036.0,299108,United States,Finance,Finance Companies,2002.0,https://www.nasdaq.com/market-activity/stocks/praa,True,False
THM,International Tower Hill Mines Ltd. Ordinary Shares (Canada),2.77,0.1,3.745,724735800.0,941023,Canada,Basic Materials,Metal Mining,,https://www.nasdaq.com/market-activity/stocks/thm,False,False
VTS,Vitesse Energy Inc. Common Stock,17.21,0.28,1.654,724615296.0,367851,United States,Energy,Oil & Gas Production,2023.0,https://www.nasdaq.com/market-activity/stocks/vts,True,False
PHAT,Phathom Pharmaceuticals Inc. Common Stock,8.94,0.17,1.938,723254350.0,1047098,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2019.0,https://www.nasdaq.com/market-activity/stocks/phat,True,False
ALLO,Allogene Therapeutics Inc. Common Stock,2.09,0.05,2.451,722075941.0,4965566,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2018.0,https://www.nasdaq.com/market-activity/stocks/allo,True,False
NIE,Virtus Equity & Convertible Income Fund Common Shares of Beneficial Interest,26.04,0.12,0.463,721541449.0,65802,United States,Finance,Investment Managers,2007.0,https://www.nasdaq.com/market-activity/stocks/nie,True,False
NEWTP,NewtekOne Inc. Depositary Shares Non-Cumulative Perpetual Preferred Stock Series B,24.96,0.0293,0.118,720962886.0,1008,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/newtp,True,False
OCS,Oculis Holding AG Ordinary shares,12.43,-0.54,-4.163,720746564.0,111373,Switzerland,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/ocs,False,False
ASC,Ardmore Shipping Corporation Common Stock,17.66,0.68,4.005,720574163.0,992321,,Consumer Discretionary,Marine Transportation,2013.0,https://www.nasdaq.com/market-activity/stocks/asc,False,False
OIO,OIO Group Ordinary Shares,2.07,0.22,11.892,720405764.0,128620,Singapore,Utilities,Environmental Services,,https://www.nasdaq.com/market-activity/stocks/oio,False,False
MLAB,Mesa Laboratories Inc. Common Stock,128.65,1.5,1.18,719908547.0,158286,United States,Industrials,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/mlab,True,False
EFSCP,Enterprise Financial Services Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of 5% Fixed Rate Non-Cumulative Perpetual Preferred Stock Series A,19.89,0.0,0.0,719869223.0,117,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/efscp,True,False
NMFC,New Mountain Finance Corporation Common Stock,7.62,0.05,0.661,719727212.0,393065,United States,Finance,Finance/Investors Services,,https://www.nasdaq.com/market-activity/stocks/nmfc,True,False
ARRY,Array Technologies Inc. Common Stock,4.67,-0.04,-0.849,719215922.0,5567577,United States,Technology,Semiconductors,2020.0,https://www.nasdaq.com/market-activity/stocks/arry,True,False
TBLD,Thornburg Income Builder Opportunities Trust Common Stock,22.375,-0.065,-0.29,717832132.0,30795,United States,Finance,Investment Managers,2021.0,https://www.nasdaq.com/market-activity/stocks/tbld,True,False
TECX,Tectonic Therapeutic Inc. Common Stock,36.7,0.73,2.029,717461732.0,278148,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2018.0,https://www.nasdaq.com/market-activity/stocks/tecx,True,False
AAC,Ares Acquisition Corporation III,10.15,10.15,,716633239.0,5802,,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/aac,False,False
CCB,Coastal Financial Corporation Common Stock,46.74,-0.12,-0.256,714482924.0,142577,United States,Finance,Major Banks,2018.0,https://www.nasdaq.com/market-activity/stocks/ccb,True,False
GEGGL,Great Elm Group Inc.  7.25% Notes due 2027,24.62,0.0,0.0,713900896.0,166,United States,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/geggl,True,False
VEL,Velocity Financial Inc. Common Stock,18.08,0.39,2.205,713824743.0,126077,United States,Finance,Finance: Consumer Services,2020.0,https://www.nasdaq.com/market-activity/stocks/vel,True,False
OFRM,Once Upon a Farm PBC Common Stock,16.98,0.09,0.533,713001288.0,433499,,Consumer Staples,Packaged Foods,2026.0,https://www.nasdaq.com/market-activity/stocks/ofrm,False,False
CARE,Carter Bankshares Inc. Common Stock,32.05,0.56,1.778,710353989.0,183120,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/care,True,False
AROW,Arrow Financial Corporation Common Stock,38.3,0.25,0.657,709458591.0,59912,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/arow,True,False
PKE,Park Aerospace Corp. Common Stock,32.61,-0.21,-0.64,709306991.0,139845,United States,Industrials,Military/Government/Technical,,https://www.nasdaq.com/market-activity/stocks/pke,True,False
ASMB,Assembly Biosciences Inc. Common Stock,34.8,-0.62,-1.75,708548741.0,192141,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2010.0,https://www.nasdaq.com/market-activity/stocks/asmb,True,False
JKS,JinkoSolar Holding Company Limited American Depositary Shares (each representing 4 Common Shares),13.51,-0.15,-1.098,707521240.0,1073543,China,Technology,Semiconductors,2010.0,https://www.nasdaq.com/market-activity/stocks/jks,False,False
PSTL,Postal Realty Trust Inc. Class A Common Stock,23.39,-0.43,-1.805,707521139.0,355923,United States,Real Estate,Real Estate Investment Trusts,2019.0,https://www.nasdaq.com/market-activity/stocks/pstl,True,False
RCBC,River City Bank Common stock,49.81,-0.22,-0.44,707287256.0,38268,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/rcbc,True,False
BLDP,Ballard Power Systems Inc. Common Shares,2.34,0.05,2.183,705525196.0,2025865,Canada,Energy,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/bldp,False,False
CWBC,Community West Bancshares Common Stock,26.0,-0.01,-0.038,705408028.0,172400,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/cwbc,True,False
DGICA,Donegal Group Inc. Class A Common Stock,18.98,-0.12,-0.628,704523972.0,100269,United States,Finance,Property-Casualty Insurers,,https://www.nasdaq.com/market-activity/stocks/dgica,True,False
ZVRA,Zevra Therapeutics Inc. Common Stock,11.85,0.11,0.937,703697805.0,620451,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/zvra,True,False
AGNT,AGNT Inc. Common Stock,4.21,-0.17,-3.881,703566515.0,982160,United States,Finance,Real Estate,,https://www.nasdaq.com/market-activity/stocks/agnt,True,False
EVO,Evotec SE American Depositary Shares,1.97,0.02,1.026,700838461.0,31283,Germany,Health Care,Biotechnology: Pharmaceutical Preparations,2021.0,https://www.nasdaq.com/market-activity/stocks/evo,False,False
IRWD,Ironwood Pharmaceuticals Inc. Class A Common Stock,4.24,-0.05,-1.166,700617375.0,961173,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2010.0,https://www.nasdaq.com/market-activity/stocks/irwd,True,False
FEIM,Frequency Electronics Inc. Common Stock,63.9,3.29,5.428,700077154.0,253282,United States,Industrials,Electrical Products,,https://www.nasdaq.com/market-activity/stocks/feim,True,False
FBRT,Franklin BSP Realty Trust Inc. Common Stock,8.38,-0.07,-0.828,695920586.0,1484439,United States,Real Estate,Real Estate Investment Trusts,2021.0,https://www.nasdaq.com/market-activity/stocks/fbrt,True,False
PFIS,Peoples Financial Services Corp. Common Stock,69.51,-0.39,-0.558,695820610.0,36371,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/pfis,True,False
CUBB,Customers Bancorp Inc 5.375% Subordinated Notes Due 2034,21.9599,-0.1901,-0.858,694448678.0,5043,United States,Finance,Major Banks,2019.0,https://www.nasdaq.com/market-activity/stocks/cubb,True,False
BSTZ,BlackRock Science and Technology Term Trust Common Shares of Beneficial Interest,31.12,0.57,1.866,689551670.0,154389,United States,Finance,Trusts Except Educational Religious and Charitable,2019.0,https://www.nasdaq.com/market-activity/stocks/bstz,True,False
XFLT,XAI Floating Rate & Alternative Income Trust Common Shares of Beneficial Interest,19.41,0.01,0.052,688444206.0,46343,United States,Finance,Investment Managers,2017.0,https://www.nasdaq.com/market-activity/stocks/xflt,True,False
SMC,Summit Midstream Corporation Common Stock,33.89,-0.13,-0.382,688241001.0,28868,United States,Utilities,Natural Gas Distribution,2012.0,https://www.nasdaq.com/market-activity/stocks/smc,True,False
SSYS,Stratasys Ltd. Ordinary Shares (Israel),7.98,0.06,0.758,687656861.0,850132,United States,Technology,Computer peripheral equipment,1994.0,https://www.nasdaq.com/market-activity/stocks/ssys,True,False
PKOH,Park-Ohio Holdings Corp. Common Stock,47.39,1.4,3.044,686681574.0,92062,United States,Industrials,Industrial Specialties,,https://www.nasdaq.com/market-activity/stocks/pkoh,True,False
BCAL,California BanCorp Common Stock,21.34,-0.02,-0.094,686092545.0,108134,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/bcal,True,False
MTW,Manitowoc Company Inc. (The) Common Stock,19.01,-0.44,-2.262,685538031.0,293284,United States,Industrials,Construction/Ag Equipment/Trucks,,https://www.nasdaq.com/market-activity/stocks/mtw,True,False
SSII,SS Innovations International Inc. Common Stock,3.42,-0.15,-4.202,685318188.0,46150,India,Health Care,Medical/Dental Instruments,,https://www.nasdaq.com/market-activity/stocks/ssii,False,False
NRGV,Energy Vault Holdings Inc. Common Stock,3.75,0.05,1.351,681898388.0,2477380,United States,Miscellaneous,Industrial Machinery/Components,2021.0,https://www.nasdaq.com/market-activity/stocks/nrgv,True,False
AGMB,AgomAb Therapeutics NV American Depositary Shares,13.84,-0.44,-3.081,681591974.0,154176,Belgium,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2026.0,https://www.nasdaq.com/market-activity/stocks/agmb,False,False
CTGO,Contango Silver & Gold Inc. Common Stock,20.38,0.08,0.394,681521283.0,375954,United States,Basic Materials,Precious Metals,2021.0,https://www.nasdaq.com/market-activity/stocks/ctgo,True,False
MSBI,Midland States Bancorp Inc. Common Stock,32.84,0.05,0.152,681499358.0,105013,United States,Finance,Major Banks,2016.0,https://www.nasdaq.com/market-activity/stocks/msbi,True,False
TIPT,Tiptree Inc. Common Stock,18.29,-0.15,-0.813,681113967.0,166982,United States,Finance,Property-Casualty Insurers,,https://www.nasdaq.com/market-activity/stocks/tipt,True,False
SLRC,SLR Investment Corp. Common Stock,12.48,-0.03,-0.24,680841832.0,307344,United States,Finance,Finance/Investors Services,2010.0,https://www.nasdaq.com/market-activity/stocks/slrc,True,False
BHFAN,Brighthouse Financial Inc. Depositary shares each representing a 1/1000th interest in a share of 5.375% Non-Cumulative Preferred Stock Series C,11.82,0.1,0.853,679786675.0,57290,United States,Finance,Life Insurance,,https://www.nasdaq.com/market-activity/stocks/bhfan,True,False
GMRS,GMR Solutions Inc. Class A Common Stock,12.57,-0.25,-1.95,679052907.0,362095,,Consumer Discretionary,Transportation Services,2026.0,https://www.nasdaq.com/market-activity/stocks/gmrs,False,False
YEXT,Yext Inc. Common Stock,6.76,0.26,4.0,677677264.0,666570,United States,Technology,EDP Services,2017.0,https://www.nasdaq.com/market-activity/stocks/yext,True,False
NEWTG,NewtekOne Inc. 8.50% Fixed Rate Senior Notes due 2029,25.7,-0.06,-0.233,676471596.0,998,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/newtg,True,False
JBI,Janus International Group Inc. Common Stock,4.95,-0.12,-2.367,675357161.0,1525860,United States,Industrials,Building Products,2021.0,https://www.nasdaq.com/market-activity/stocks/jbi,True,False
NEWTI,NewtekOne Inc. 8.00% Fixed Rate Senior Notes due 2028,25.635,-0.0649,-0.253,674760676.0,124,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/newti,True,False
LEGH,Legacy Housing Corporation Common Stock (TX),28.37,-0.18,-0.63,674684020.0,57081,United States,Consumer Discretionary,Homebuilding,2018.0,https://www.nasdaq.com/market-activity/stocks/legh,True,False
HELE,Helen of Troy Limited Common Stock,28.92,-0.22,-0.755,673606404.0,283617,Bermuda,Consumer Discretionary,Home Furnishings,,https://www.nasdaq.com/market-activity/stocks/hele,False,False
MATV,Mativ Holdings Inc. Common Stock,12.18,-0.15,-1.217,672215394.0,573282,United States,Basic Materials,Paper,,https://www.nasdaq.com/market-activity/stocks/matv,True,False
OABI,OmniAb Inc. Common Stock,4.61,-0.2,-4.158,670249735.0,1282721,United States,Health Care,Biotechnology: Commercial Physical & Biological Resarch,2021.0,https://www.nasdaq.com/market-activity/stocks/oabi,True,False
VRRM,Verra Mobility Corporation Class A Common Stock,4.41,-0.01,-0.226,670244166.0,2481453,United States,Consumer Discretionary,Transportation Services,2017.0,https://www.nasdaq.com/market-activity/stocks/vrrm,True,False
CNNE,Cannae Holdings Inc. Common Stock,15.45,-0.03,-0.194,670131807.0,420373,United States,Consumer Discretionary,Restaurants,2017.0,https://www.nasdaq.com/market-activity/stocks/cnne,True,False
NSLRL,Neostellar Capital Corp. 6.00% Notes due 2026,25.2861,0.0,0.0,669404539.0,213,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/nslrl,True,False
SPT,Sprout Social Inc Class A Common Stock,11.04,0.4,3.759,668938020.0,1677786,United States,Technology,Computer Software: Prepackaged Software,2019.0,https://www.nasdaq.com/market-activity/stocks/spt,True,False
RRBI,Red River Bancshares Inc. Common Stock,101.52,0.52,0.515,668418441.0,38993,United States,Finance,Major Banks,2019.0,https://www.nasdaq.com/market-activity/stocks/rrbi,True,False
VSTM,Verastem Inc. Common Stock,7.38,-0.01,-0.135,668358195.0,1300223,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2012.0,https://www.nasdaq.com/market-activity/stocks/vstm,True,False
CGNT,Cognyte Software Ltd. Ordinary Shares,9.02,0.53,6.243,666581437.0,1260467,Israel,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/cgnt,False,False
FOF,Cohen & Steers Closed-End Opportunity Fund Inc. Common Stock,13.54,0.01,0.074,665337023.0,66366,United States,Finance,Investment Managers,2006.0,https://www.nasdaq.com/market-activity/stocks/fof,True,False
GRNT,Granite Ridge Resources Inc. Common Stock,5.04,0.04,0.8,664777220.0,1734230,United States,Energy,Oil & Gas Production,2022.0,https://www.nasdaq.com/market-activity/stocks/grnt,True,False
NXP,Nuveen Select Tax Free Income Portfolio Common Stock,14.2,-0.07,-0.491,664547405.0,126800,United States,Finance,Trusts Except Educational Religious and Charitable,1992.0,https://www.nasdaq.com/market-activity/stocks/nxp,True,False
DLY,DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest,13.86,-0.01,-0.072,664528497.0,98107,United States,Finance,Investment Managers,2020.0,https://www.nasdaq.com/market-activity/stocks/dly,True,False
VBNK,VersaBank Common Shares,20.49,0.68,3.433,664203983.0,80739,Canada,Finance,Commercial Banks,,https://www.nasdaq.com/market-activity/stocks/vbnk,False,False
CWH,Camping World Holdings Inc. Class A Common Stock,6.43,-0.08,-1.229,664186310.0,1095039,United States,Consumer Discretionary,Retail-Auto Dealers and Gas Stations,2016.0,https://www.nasdaq.com/market-activity/stocks/cwh,True,False
NKLR,Terra Innovatum Global N.V. Ordinary shares,6.01,0.24,4.159,664110457.0,206162,Italy,Industrials,Metal Fabrications,,https://www.nasdaq.com/market-activity/stocks/nklr,False,False
RILYT,BRC Group Holdings Inc. 6.00% Senior Notes Due 2028,21.73,0.12,0.555,662701244.0,10738,United States,Finance,Investment Managers,,https://www.nasdaq.com/market-activity/stocks/rilyt,True,False
SGMT,Sagimet Biosciences Inc. Series A Common Stock,10.75,-0.11,-1.013,662104959.0,657656,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2023.0,https://www.nasdaq.com/market-activity/stocks/sgmt,True,False
PRME,Prime Medicine Inc. Common Stock,3.64,0.06,1.676,660211756.0,1832869,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2022.0,https://www.nasdaq.com/market-activity/stocks/prme,True,False
CBIO,Crescent Biopharma Inc. Common Stock,17.76,-0.26,-1.443,659676374.0,76674,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2014.0,https://www.nasdaq.com/market-activity/stocks/cbio,True,False
BHB,Bar Harbor Bankshares Inc. Common Stock,39.24,-0.07,-0.178,657900979.0,78645,United States,Finance,Major Banks,1997.0,https://www.nasdaq.com/market-activity/stocks/bhb,True,False
MDXG,MiMedx Group Inc Common Stock,4.51,0.09,2.036,657379711.0,1176940,United States,Health Care,Medical/Dental Instruments,,https://www.nasdaq.com/market-activity/stocks/mdxg,True,False
CTEV,Claritev Corporation Class A Common Stock,38.78,1.21,3.221,657222615.0,155288,United States,Consumer Discretionary,Business Services,2020.0,https://www.nasdaq.com/market-activity/stocks/ctev,True,False
MLR,Miller Industries Inc. Common Stock,57.83,0.63,1.101,656496801.0,81353,United States,Consumer Discretionary,Construction/Ag Equipment/Trucks,,https://www.nasdaq.com/market-activity/stocks/mlr,True,False
MATW,Matthews International Corporation Class A Common Stock,21.03,-0.52,-2.413,656413028.0,610121,United States,Telecommunications,Metal Fabrications,1994.0,https://www.nasdaq.com/market-activity/stocks/matw,True,False
ACNB,ACNB Corporation Common Stock,64.52,0.2,0.311,656163884.0,45358,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/acnb,True,False
BAK,Braskem SA ADR,1.64,0.16,10.811,653710424.0,8026963,Brazil,Industrials,Major Chemicals,,https://www.nasdaq.com/market-activity/stocks/bak,False,False
VMO,Invesco Municipal Opportunity Trust Common Stock,9.69,-0.05,-0.513,653500238.0,197766,United States,Finance,Trusts Except Educational Religious and Charitable,,https://www.nasdaq.com/market-activity/stocks/vmo,True,False
GAIN,Gladstone Investment Corporation Business Development Company,16.4,0.01,0.061,653080259.0,124337,United States,Finance,Finance: Consumer Services,2005.0,https://www.nasdaq.com/market-activity/stocks/gain,True,False
TMQ,Trilogy Metals Inc. Common Stock,3.78,0.06,1.613,652978515.0,670891,Canada,Basic Materials,Precious Metals,,https://www.nasdaq.com/market-activity/stocks/tmq,False,False
RMT,Royce Micro-Cap Trust Inc. Common Stock,14.1,-0.08,-0.564,652394409.0,55096,United States,Finance,Investment Managers,,https://www.nasdaq.com/market-activity/stocks/rmt,True,False
ANGO,AngioDynamics Inc. Common Stock,15.78,0.09,0.574,652225098.0,295465,United States,Health Care,Medical/Dental Instruments,2004.0,https://www.nasdaq.com/market-activity/stocks/ango,True,False
SLI,Standard Lithium Ltd. Common Shares,2.64,0.03,1.149,651510188.0,1768618,Canada,Industrials,Major Chemicals,2021.0,https://www.nasdaq.com/market-activity/stocks/sli,False,False
KRNY,Kearny Financial Corp Common Stock,10.01,0.17,1.728,649943114.0,1009076,United States,Finance,Savings Institutions,2005.0,https://www.nasdaq.com/market-activity/stocks/krny,True,False
CTNM,Contineum Therapeutics Inc. Class A Common Stock,17.25,0.23,1.351,648964527.0,432422,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2024.0,https://www.nasdaq.com/market-activity/stocks/ctnm,True,False
SHEN,Shenandoah Telecommunications Co Common Stock,12.16,-0.21,-1.698,648914509.0,331741,United States,Telecommunications,Telecommunications Equipment,,https://www.nasdaq.com/market-activity/stocks/shen,True,False
CRMD,CorMedix Inc. Common Stock,8.31,-0.08,-0.954,647717332.0,703892,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/crmd,True,False
AQST,Aquestive Therapeutics Inc. Common Stock,5.16,-0.23,-4.267,647640104.0,3661839,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2018.0,https://www.nasdaq.com/market-activity/stocks/aqst,True,False
STLN,Starling Oncology Inc. Common Stock,6.34,-0.22,-3.354,646148169.0,1590733,United States,Health Care,Medical/Nursing Services,2020.0,https://www.nasdaq.com/market-activity/stocks/stln,True,False
VLGEA,Village Super Market Inc. Class A Common Stock,43.51,-0.14,-0.321,644360953.0,123188,United States,Consumer Staples,Food Chains,,https://www.nasdaq.com/market-activity/stocks/vlgea,True,False
RSVR,Reservoir Media Inc. Common Stock,9.75,-0.125,-1.266,642824744.0,29438,United States,Consumer Discretionary,Services-Misc. Amusement & Recreation,2021.0,https://www.nasdaq.com/market-activity/stocks/rsvr,True,False
HIFS,Hingham Institution for Savings Common Stock,298.17,-2.0,-0.666,640290258.0,31839,United States,Finance,Banks,,https://www.nasdaq.com/market-activity/stocks/hifs,True,False
GDYN,Grid Dynamics Holdings Inc. Class A Common Stock,7.89,0.17,2.202,640091091.0,952122,United States,Technology,Computer Software: Prepackaged Software,2018.0,https://www.nasdaq.com/market-activity/stocks/gdyn,True,False
GPRK,Geopark Ltd Common Shares,9.85,0.14,1.442,639223167.0,274839,Bermuda,Energy,Oil & Gas Production,2014.0,https://www.nasdaq.com/market-activity/stocks/gprk,False,False
ABTC,American Bitcoin Corp. Class A Common Stock,8.76,0.58,7.09,637900686.0,1818847,United States,Finance,Finance: Consumer Services,2018.0,https://www.nasdaq.com/market-activity/stocks/abtc,True,False
INN,Summit Hotel Properties Inc. Common Stock,5.91,-0.08,-1.336,637413966.0,753035,United States,Real Estate,Real Estate Investment Trusts,2011.0,https://www.nasdaq.com/market-activity/stocks/inn,True,False
MGRE,Affiliated Managers Group Inc. 6.750% Junior Subordinated Notes due 2064,22.4,0.06,0.269,636430211.0,19205,United States,Finance,Investment Managers,2024.0,https://www.nasdaq.com/market-activity/stocks/mgre,True,False
NB,NioCorp Developments Ltd. Common Stock,4.37,0.04,0.924,636215400.0,1973561,United States,Basic Materials,Metal Mining,,https://www.nasdaq.com/market-activity/stocks/nb,True,False
ADTN,ADTRAN Holdings Inc. Common Stock,7.79,-0.12,-1.517,634740161.0,1546423,United States,Utilities,Telecommunications Equipment,1994.0,https://www.nasdaq.com/market-activity/stocks/adtn,True,False
UROY,Uranium Royalty Corp. Common Stock,4.33,0.09,2.123,634269255.0,1794017,Canada,Finance,Investment Bankers/Brokers/Service,,https://www.nasdaq.com/market-activity/stocks/uroy,False,False
OOMA,Ooma Inc. Common Stock,23.04,2.51,12.226,633600000.0,1226607,United States,Technology,EDP Services,2015.0,https://www.nasdaq.com/market-activity/stocks/ooma,True,False
NVRI,Enviri Corporation Common Stock,22.47,-0.61,-2.643,633431974.0,615141,,Miscellaneous,Diversified Commercial Services,2026.0,https://www.nasdaq.com/market-activity/stocks/nvri,False,False
DDI,DoubleDown Interactive Co. Ltd. American Depository Shares,12.75,-0.02,-0.157,631806360.0,106919,South Korea,Technology,EDP Services,2021.0,https://www.nasdaq.com/market-activity/stocks/ddi,False,False
YB,Yuanbao Inc. American Depositary Shares,13.71,0.41,3.083,631759556.0,21423,China,Finance,Specialty Insurers,2025.0,https://www.nasdaq.com/market-activity/stocks/yb,False,False
DCBO,Docebo Inc. Common Shares,25.37,0.71,2.879,631699047.0,84153,Canada,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/dcbo,False,False
MEI,Methode Electronics Inc. Common Stock,17.78,0.72,4.22,630688711.0,730222,United States,Technology,Electrical Products,,https://www.nasdaq.com/market-activity/stocks/mei,True,False
GAU,Galiano Gold Inc.,2.41,0.04,1.688,630436151.0,2106681,Canada,Industrials,Mining & Quarrying of Nonmetallic Minerals (No Fuels),,https://www.nasdaq.com/market-activity/stocks/gau,False,False
ALT,Altimmune Inc. Common Stock,3.24,0.09,2.857,630237351.0,2276803,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/alt,True,False
CARS,Cars.com Inc. Common Stock,11.77,-0.2,-1.671,630080044.0,399819,United States,Technology,EDP Services,2017.0,https://www.nasdaq.com/market-activity/stocks/cars,True,False
SLN,Silence Therapeutics Plc American Depository Share,13.45,-0.08,-0.591,629460000.0,283591,United Kingdom,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/sln,False,False
BWMX,Betterware de Mexico S.A.P.I. de C.V. Ordinary Shares,15.92,-0.23,-1.424,628602044.0,49802,Mexico,Consumer Discretionary,Catalog/Specialty Distribution,,https://www.nasdaq.com/market-activity/stocks/bwmx,False,False
GOOD,Gladstone Commercial Corporation Real Estate Investment Trust,12.98,-0.03,-0.231,628329363.0,265410,United States,Real Estate,Real Estate,2003.0,https://www.nasdaq.com/market-activity/stocks/good,True,False
AUTL,Autolus Therapeutics plc American Depositary Share,2.36,0.03,1.288,628143594.0,1229653,United Kingdom,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2018.0,https://www.nasdaq.com/market-activity/stocks/autl,False,False
VINP,Vinci Compass Investments Ltd. Class A Common Shares,9.6,0.16,1.695,628052141.0,52572,Brazil,Finance,Investment Managers,2021.0,https://www.nasdaq.com/market-activity/stocks/vinp,False,False
NGVC,Natural Grocers by Vitamin Cottage Inc. Common Stock,27.24,-0.61,-2.19,627768981.0,88128,United States,Consumer Staples,Food Chains,2012.0,https://www.nasdaq.com/market-activity/stocks/ngvc,True,False
BXC,Bluelinx Holdings Inc. Common Stock,79.73,-3.04,-3.673,626695101.0,134784,United States,Consumer Discretionary,Wholesale Distributors,2004.0,https://www.nasdaq.com/market-activity/stocks/bxc,True,False
RMR,The RMR Group Inc. Class A Common Stock,19.48,-0.02,-0.103,624922802.0,69376,United States,Consumer Discretionary,Professional Services,,https://www.nasdaq.com/market-activity/stocks/rmr,True,False
ENHA,Enhanced Group Inc. Class A Common Stock,1.58,-0.03,-1.863,624694178.0,614529,Singapore,Consumer Discretionary,Services-Misc. Amusement & Recreation,,https://www.nasdaq.com/market-activity/stocks/enha,False,False
EIKN,Eikon Therapeutics Inc. Common Stock,11.52,-0.46,-3.84,623981146.0,261666,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2026.0,https://www.nasdaq.com/market-activity/stocks/eikn,True,False
VALN,Valneva SE American Depositary Shares,6.56,-0.135,-2.016,622449661.0,21502,France,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2021.0,https://www.nasdaq.com/market-activity/stocks/valn,False,False
CLDT,Chatham Lodging Trust (REIT) Common Shares of Beneficial Interest,13.35,-0.16,-1.184,621650947.0,199145,United States,Real Estate,Real Estate Investment Trusts,2010.0,https://www.nasdaq.com/market-activity/stocks/cldt,True,False
HY,Hyster-Yale Inc. Class A common stock,34.67,0.0,0.0,621646517.0,86242,United States,Industrials,Construction/Ag Equipment/Trucks,,https://www.nasdaq.com/market-activity/stocks/hy,True,False
NRDS,NerdWallet Inc. Class A Common Stock,9.7,-0.09,-0.919,620054788.0,581486,United States,Technology,EDP Services,2021.0,https://www.nasdaq.com/market-activity/stocks/nrds,True,False
ASPI,ASP Isotopes Inc. Common Stock,4.04,0.095,2.408,619369895.0,2234249,United States,Industrials,Major Chemicals,2022.0,https://www.nasdaq.com/market-activity/stocks/aspi,True,False
FBIOP,Fortress Biotech Inc. 9.375% Series A Cumulative Redeemable Perpetual Preferred Stock,18.56,0.16,0.87,618994430.0,6637,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/fbiop,True,False
RGNX,REGENXBIO Inc. Common Stock,9.37,-0.01,-0.107,618543609.0,874978,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2015.0,https://www.nasdaq.com/market-activity/stocks/rgnx,True,False
HNST,The Honest Company Inc. Common Stock,5.76,0.04,0.699,617958023.0,2342154,United States,Consumer Discretionary,Catalog/Specialty Distribution,2021.0,https://www.nasdaq.com/market-activity/stocks/hnst,True,False
SDHC,Smith Douglas Homes Corp. Class A Common Stock,12.15,-0.39,-3.11,617564829.0,26511,United States,Consumer Discretionary,Homebuilding,2024.0,https://www.nasdaq.com/market-activity/stocks/sdhc,True,False
ALTI,AlTi Global Inc. Class A Common Stock,3.96,-0.03,-0.752,617535991.0,130938,United States,Finance,Investment Managers,2021.0,https://www.nasdaq.com/market-activity/stocks/alti,True,False
SOUNW,SoundHound AI Inc. Warrant,1.39,-0.0613,-4.224,617312683.0,26620,United States,Technology,Computer Software: Prepackaged Software,2021.0,https://www.nasdaq.com/market-activity/stocks/sounw,True,False
BME,Blackrock Health Sciences Trust,46.1,-0.18,-0.389,614652130.0,54031,United States,Finance,Trusts Except Educational Religious and Charitable,2005.0,https://www.nasdaq.com/market-activity/stocks/bme,True,False
RILYZ,BRC Group Holdings Inc. 5.25% Senior Notes due 2028,20.1501,0.1044,0.521,614518930.0,30278,United States,Finance,Investment Managers,,https://www.nasdaq.com/market-activity/stocks/rilyz,True,False
BMM,Blue Moon Metals Inc. Common Shares,5.86,0.25,4.456,614497186.0,128259,Canada,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/bmm,False,False
MG,Mistras Group Inc Common Stock,19.25,0.45,2.394,613110440.0,257203,United States,Consumer Discretionary,Military/Government/Technical,2009.0,https://www.nasdaq.com/market-activity/stocks/mg,True,False
NCDL,Nuveen Churchill Direct Lending Corp. Common Stock,12.4,0.13,1.059,612399606.0,198139,United States,Uncategorized,Uncategorized,2024.0,https://www.nasdaq.com/market-activity/stocks/ncdl,True,False
VTEX,VTEX Class A Common Shares,3.53,-0.13,-3.552,610666981.0,745196,United Kingdom,Technology,Computer Software: Prepackaged Software,2021.0,https://www.nasdaq.com/market-activity/stocks/vtex,False,False
GEMI,Gemini Space Station Inc. Class A Common Stock,4.71,0.17,3.744,610661871.0,3361454,United States,Finance,Finance: Consumer Services,2025.0,https://www.nasdaq.com/market-activity/stocks/gemi,True,False
OPFI,OppFi Inc. Class A Common Stock,7.15,0.05,0.704,609238966.0,508968,United States,Finance,Finance: Consumer Services,2020.0,https://www.nasdaq.com/market-activity/stocks/opfi,True,False
HYLN,Hyliion Holdings Corp. Class A Common Stock,3.41,0.09,2.711,609016513.0,1550087,United States,Consumer Discretionary,Construction/Ag Equipment/Trucks,2019.0,https://www.nasdaq.com/market-activity/stocks/hyln,True,False
KIDS,OrthoPediatrics Corp. Common Stock,23.32,-0.71,-2.955,608880256.0,300414,United States,Health Care,Medical/Dental Instruments,2017.0,https://www.nasdaq.com/market-activity/stocks/kids,True,False
URG,Ur Energy Inc Common Shares (Canada),1.53,0.01,0.658,608731492.0,5016786,Canada,Basic Materials,Precious Metals,,https://www.nasdaq.com/market-activity/stocks/urg,False,False
EGY,VAALCO Energy Inc.  Common Stock,5.77,0.08,1.406,606956559.0,1057650,United States,Energy,Oil & Gas Production,,https://www.nasdaq.com/market-activity/stocks/egy,True,False
OSPN,OneSpan Inc. Common Stock,16.46,1.09,7.092,606586768.0,487768,United States,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/ospn,True,False
BRSP,BrightSpire Capital Inc. Class A Common Stock,4.78,-0.01,-0.209,604785580.0,836706,United States,Real Estate,Real Estate Investment Trusts,2018.0,https://www.nasdaq.com/market-activity/stocks/brsp,True,False
ARVN,Arvinas Inc. Common Stock,9.24,-0.08,-0.858,604168405.0,527051,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2018.0,https://www.nasdaq.com/market-activity/stocks/arvn,True,False
RGR,Sturm Ruger & Company Inc. Common Stock,37.76,-0.51,-1.333,603338947.0,127940,United States,Industrials,Ordnance And Accessories,,https://www.nasdaq.com/market-activity/stocks/rgr,True,False
CTKB,Cytek Biosciences Inc. Common Stock,4.62,0.05,1.094,600522629.0,651356,United States,Industrials,Biotechnology: Laboratory Analytical Instruments,2021.0,https://www.nasdaq.com/market-activity/stocks/ctkb,True,False
NXRT,NexPoint Residential Trust Inc. Common Stock,23.5,-0.71,-2.933,600420606.0,355509,United States,Real Estate,Real Estate Investment Trusts,2015.0,https://www.nasdaq.com/market-activity/stocks/nxrt,True,False
SPRY,ARS Pharmaceuticals Inc. Common Stock,6.03,0.0,0.0,599667478.0,1190798,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2020.0,https://www.nasdaq.com/market-activity/stocks/spry,True,False
BLSM,BlossomHill Therapeutics Inc. Common Stock,19.8,1.34,7.259,599010093.0,102426,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2026.0,https://www.nasdaq.com/market-activity/stocks/blsm,True,False
FWRD,Forward Air Corporation Common Stock,17.7,0.07,0.397,597921257.0,554520,United States,Industrials,Integrated Freight & Logistics,,https://www.nasdaq.com/market-activity/stocks/fwrd,True,False
NTGR,NETGEAR Inc. Common Stock,21.98,0.32,1.477,597394882.0,268270,United States,Utilities,Telecommunications Equipment,2003.0,https://www.nasdaq.com/market-activity/stocks/ntgr,True,False
ITRG,Integra Resources Corp. Common Shares,2.94,0.03,1.031,596446826.0,2398781,,Basic Materials,Precious Metals,,https://www.nasdaq.com/market-activity/stocks/itrg,False,False
ETD,Ethan Allen Interiors Inc. Common Stock,23.41,-0.19,-0.805,595698796.0,651748,United States,Consumer Discretionary,Home Furnishings,,https://www.nasdaq.com/market-activity/stocks/etd,True,False
BWB,Bridgewater Bancshares Inc. Common Stock,21.32,0.16,0.756,594483106.0,78276,United States,Finance,Major Banks,2018.0,https://www.nasdaq.com/market-activity/stocks/bwb,True,False
IIM,Invesco Value Municipal Income Trust Common Stock,12.63,-0.005,-0.04,594474385.0,92632,United States,Finance,Investment Managers,,https://www.nasdaq.com/market-activity/stocks/iim,True,False
TRTX,TPG RE Finance Trust Inc. Common Stock,7.74,0.03,0.389,594192130.0,555806,United States,Real Estate,Real Estate Investment Trusts,2017.0,https://www.nasdaq.com/market-activity/stocks/trtx,True,False
KELYA,Kelly Services Inc. Class A Common Stock,17.09,0.11,0.648,593568906.0,331020,United States,Consumer Discretionary,Professional Services,,https://www.nasdaq.com/market-activity/stocks/kelya,True,False
DNUT,Krispy Kreme Inc. Common Stock,3.42,-0.02,-0.581,593370000.0,1844337,United States,Consumer Staples,Food Chains,2021.0,https://www.nasdaq.com/market-activity/stocks/dnut,True,False
IIIN,Insteel Industries Inc. Common Stock,30.64,0.13,0.426,593136688.0,187791,United States,Industrials,Steel/Iron Ore,,https://www.nasdaq.com/market-activity/stocks/iiin,True,False
FBIZ,First Business Financial Services Inc. Common Stock,70.82,0.92,1.316,592644422.0,98532,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/fbiz,True,False
CBNK,Capital Bancorp Inc. Common Stock,36.34,-0.05,-0.137,591995171.0,60054,United States,Finance,Major Banks,2018.0,https://www.nasdaq.com/market-activity/stocks/cbnk,True,False
NPB,Northpointe Bancshares Inc. Common Stock,17.11,0.22,1.303,591695317.0,120781,United States,Finance,Major Banks,2025.0,https://www.nasdaq.com/market-activity/stocks/npb,True,False
WHFCL,WhiteHorse Finance Inc. 7.875% Notes due 2028,25.43,0.02,0.079,591071728.0,8191,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/whfcl,True,False
NDMO,Nuveen Dynamic Municipal Opportunities Fund Common Shares of Beneficial Interest,9.92,-0.01,-0.101,589895121.0,199410,,Finance,Trusts Except Educational Religious and Charitable,2020.0,https://www.nasdaq.com/market-activity/stocks/ndmo,False,False
GCBC,Greene County Bancorp Inc. Common Stock,34.63,-0.05,-0.144,589592546.0,23089,United States,Finance,Banks,,https://www.nasdaq.com/market-activity/stocks/gcbc,True,False
SFST,Southern First Bancshares Inc. Common Stock,62.19,0.225,0.363,589048443.0,94472,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/sfst,True,False
EOLS,Evolus Inc. Common Stock,8.88,0.1,1.139,586527907.0,1194861,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2018.0,https://www.nasdaq.com/market-activity/stocks/eols,True,False
SWBI,Smith & Wesson Brands Inc. Common Stock,13.07,-0.3,-2.244,586054618.0,531378,United States,Industrials,Ordnance And Accessories,,https://www.nasdaq.com/market-activity/stocks/swbi,True,False
WRN,Western Copper and Gold Corporation Common Stock,2.59,0.02,0.778,585794353.0,738537,Canada,Basic Materials,Metal Mining,2011.0,https://www.nasdaq.com/market-activity/stocks/wrn,False,False
UNTY,Unity Bancorp Inc. Common Stock,58.3,-0.03,-0.051,585482297.0,58273,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/unty,True,False
BHFAM,Brighthouse Financial Inc. Depositary shares each representing a 1/1000th Interest in a Share of 4.625% Non-Cumulative Preferred Stock Series D,10.18,-0.022,-0.216,585467711.0,45577,United States,Finance,Life Insurance,,https://www.nasdaq.com/market-activity/stocks/bhfam,True,False
CAPR,Capricor Therapeutics Inc. Common Stock,10.06,0.7,7.479,584878229.0,12033161,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/capr,True,False
WEAV,Weave Communications Inc. Common Stock,7.3,-0.01,-0.137,583993569.0,7654835,United States,Technology,Computer Software: Prepackaged Software,2021.0,https://www.nasdaq.com/market-activity/stocks/weav,True,False
XMAX,XMAX Inc. Common Stock,9.05,-0.09,-0.985,583937005.0,490674,United States,Consumer Discretionary,Home Furnishings,,https://www.nasdaq.com/market-activity/stocks/xmax,True,False
ARTV,Artiva Biotherapeutics Inc. Common Stock,11.94,0.17,1.444,583748045.0,218292,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2024.0,https://www.nasdaq.com/market-activity/stocks/artv,True,False
SWMR,Swarmer Inc Common Stock,36.51,-0.54,-1.457,581859176.0,255885,United States,Technology,Computer Software: Prepackaged Software,2026.0,https://www.nasdaq.com/market-activity/stocks/swmr,True,False
RWT,Redwood Trust Inc. Common Stock,4.63,0.02,0.434,581585560.0,1049553,United States,Real Estate,Real Estate Investment Trusts,1995.0,https://www.nasdaq.com/market-activity/stocks/rwt,True,False
IMSR,Terrestrial Energy Inc. Common Stock,5.49,0.13,2.425,581584544.0,659441,United States,Industrials,Metal Fabrications,2024.0,https://www.nasdaq.com/market-activity/stocks/imsr,True,False
LAES,SEALSQ Corp Ordinary Shares,2.61,0.13,5.242,581440137.0,6595741,Switzerland,Technology,Semiconductors,,https://www.nasdaq.com/market-activity/stocks/laes,False,False
KE,Kimball Electronics Inc. Common Stock,24.09,0.24,1.006,577364910.0,205055,United States,Technology,Electrical Products,,https://www.nasdaq.com/market-activity/stocks/ke,True,False
BWAY,BrainsWay Ltd. American Depositary Shares,14.4,0.1,0.699,576475574.0,96573,Israel,Health Care,Medical/Dental Instruments,2019.0,https://www.nasdaq.com/market-activity/stocks/bway,False,False
UHT,Universal Health Realty Income Trust Common Stock,41.42,-0.74,-1.755,575683491.0,75169,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/uht,True,False
MSIF,MSC Income Fund Inc. Common Stock,12.69,0.01,0.079,575430956.0,260108,,Finance,Finance/Investors Services,2025.0,https://www.nasdaq.com/market-activity/stocks/msif,False,False
ONT,Onterris Inc. Common Stock,16.35,-0.23,-1.387,574169882.0,572407,United States,Consumer Discretionary,Professional Services,2020.0,https://www.nasdaq.com/market-activity/stocks/ont,True,False
ITIC,Investors Title Company Common Stock,304.0,-1.98,-0.647,573950784.0,70260,United States,Finance,Specialty Insurers,,https://www.nasdaq.com/market-activity/stocks/itic,True,False
NRIM,Northrim BanCorp Inc Common Stock,25.8,0.17,0.663,573914963.0,77179,United States,Finance,Savings Institutions,,https://www.nasdaq.com/market-activity/stocks/nrim,True,False
BTBT,Bit Digital Inc. Ordinary Shares,1.59,0.03,1.923,573407270.0,41169077,United States,Finance,Finance: Consumer Services,2018.0,https://www.nasdaq.com/market-activity/stocks/btbt,True,False
CABA,Cabaletta Bio Inc. Common Stock,3.38,0.13,4.0,573063604.0,3800475,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2019.0,https://www.nasdaq.com/market-activity/stocks/caba,True,False
OVID,Ovid Therapeutics Inc. Common Stock,2.93,0.05,1.736,572222721.0,1722213,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2017.0,https://www.nasdaq.com/market-activity/stocks/ovid,True,False
CTRN,Citi Trends Inc. Common Stock,68.67,-0.42,-0.608,572010662.0,168222,United States,Consumer Discretionary,Clothing/Shoe/Accessory Stores,2005.0,https://www.nasdaq.com/market-activity/stocks/ctrn,True,False
CIVB,Civista Bancshares Inc. Common Stock,27.43,0.05,0.183,570385948.0,253617,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/civb,True,False
OXM,Oxford Industries Inc. Common Stock,38.2,-0.57,-1.47,570361602.0,291028,United States,Industrials,Garments and Clothing,,https://www.nasdaq.com/market-activity/stocks/oxm,True,False
DDD,3D Systems Corporation Common Stock,3.43,0.13,3.939,569884303.0,2447278,United States,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/ddd,True,False
RYAM,Rayonier Advanced Materials Inc. Common Stock,8.42,0.01,0.119,569564231.0,403029,United States,Basic Materials,Paper,2014.0,https://www.nasdaq.com/market-activity/stocks/ryam,True,False
DCTH,Delcath Systems Inc. Common Stock,16.39,-0.01,-0.061,568713250.0,402586,United States,Health Care,Medical/Dental Instruments,,https://www.nasdaq.com/market-activity/stocks/dcth,True,False
SPIR,Spire Global Inc. Class A Common Stock,14.0,0.46,3.397,568713194.0,422168,United States,Consumer Discretionary,Telecommunications Equipment,2020.0,https://www.nasdaq.com/market-activity/stocks/spir,True,False
NOAH,Noah Holdings Limited American Depositary Shares,8.48,-0.23,-2.641,568598051.0,104920,China,Finance,Investment Managers,2010.0,https://www.nasdaq.com/market-activity/stocks/noah,False,False
MBUU,Malibu Boats Inc. Class A Common Stock,28.8,2.16,8.108,565547126.0,471292,United States,Industrials,Marine Transportation,2014.0,https://www.nasdaq.com/market-activity/stocks/mbuu,True,False
CLB,Core Laboratories Inc. Common Stock,12.29,0.3,2.502,563921021.0,381383,Netherlands,Energy,Oilfield Services/Equipment,2023.0,https://www.nasdaq.com/market-activity/stocks/clb,False,False
NEXN,Nexxen International Ltd. Ordinary Shares,10.12,0.06,0.596,563894283.0,388167,Israel,Technology,Computer Software: Programming Data Processing,2021.0,https://www.nasdaq.com/market-activity/stocks/nexn,False,False
VGM,Invesco Trust for Investment Grade Municipals Common Stock (DE),10.39,0.07,0.678,563470148.0,98069,United States,Finance,Trusts Except Educational Religious and Charitable,,https://www.nasdaq.com/market-activity/stocks/vgm,True,False
FAC,Factorial Energy Inc. Class A Common Stock,5.26,0.34,6.911,562942269.0,292083,United States,Miscellaneous,Industrial Machinery/Components,2025.0,https://www.nasdaq.com/market-activity/stocks/fac,True,False
KRUS,Kura Sushi USA Inc. Class A Common Stock,46.27,-0.98,-2.074,562172912.0,195891,United States,Consumer Discretionary,Restaurants,2019.0,https://www.nasdaq.com/market-activity/stocks/krus,True,False
ZURA,Zura Bio Limited Class A Ordinary Shares,5.85,-0.14,-2.337,560600451.0,1099435,Cayman Islands,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),,https://www.nasdaq.com/market-activity/stocks/zura,False,False
RFI,Cohen & Steers Total Return Realty Fund Inc. Common Stock,11.38,-0.03,-0.263,559197587.0,72357,United States,Finance,Investment Managers,1993.0,https://www.nasdaq.com/market-activity/stocks/rfi,True,False
MGR,Affiliated Managers Group Inc. 5.875% Junior Subordinated Notes due 2059,19.67,0.06,0.306,558865279.0,30691,United States,Finance,Investment Managers,2019.0,https://www.nasdaq.com/market-activity/stocks/mgr,True,False
ILPT,Industrial Logistics Properties Trust Common Shares of Beneficial Interest,8.32,-0.11,-1.305,555325730.0,205409,United States,Real Estate,Real Estate Investment Trusts,2018.0,https://www.nasdaq.com/market-activity/stocks/ilpt,True,False
HQL,abrdn Life Sciences Investors Shares of Beneficial Interest,21.55,0.02,0.093,553396156.0,107849,United States,Finance,Investment Managers,1992.0,https://www.nasdaq.com/market-activity/stocks/hql,True,False
WTI,W&T Offshore Inc. Common Stock,3.66,0.09,2.521,552451204.0,3499272,United States,Energy,Oil & Gas Production,2005.0,https://www.nasdaq.com/market-activity/stocks/wti,True,False
BWBBP,Bridgewater Bancshares Inc. Depositary Shares Each Representing a 1/100th Interest in a Share of 5.875% Non-Cumulative Perpetual Preferred Stock Series A,19.79,0.03,0.152,551820857.0,3203,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/bwbbp,True,False
ELMT,The Elmet Group Co. Common Stock,18.07,0.11,0.612,550403129.0,251956,United States,Industrials,Metal Fabrications,2026.0,https://www.nasdaq.com/market-activity/stocks/elmt,True,False
PROK,ProKidney Corp. Class A Ordinary Shares,1.82,0.08,4.598,550227232.0,1153873,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2021.0,https://www.nasdaq.com/market-activity/stocks/prok,True,False
FLGT,Fulgent Genetics Inc. Common Stock,19.95,0.14,0.707,548930095.0,212557,United States,Health Care,Medical Specialities,2016.0,https://www.nasdaq.com/market-activity/stocks/flgt,True,False
CERS,Cerus Corporation Common Stock,2.72,-0.02,-0.73,548147723.0,805384,United States,Health Care,Medical/Dental Instruments,1997.0,https://www.nasdaq.com/market-activity/stocks/cers,True,False
MPLT,MapLight Therapeutics Inc. Common Stock,12.54,-0.32,-2.488,547375025.0,741557,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2025.0,https://www.nasdaq.com/market-activity/stocks/mplt,True,False
YORW,York Water Company (The) Common Stock,33.71,-0.48,-1.404,547065466.0,109954,United States,Utilities,Water Supply,,https://www.nasdaq.com/market-activity/stocks/yorw,True,False
HBCP,Home Bancorp Inc. Common Stock,69.48,0.24,0.347,546859710.0,96299,United States,Finance,Banks,2008.0,https://www.nasdaq.com/market-activity/stocks/hbcp,True,False
NUAI,New Era Energy & Digital Inc. Common Stock,5.13,0.19,3.846,546649409.0,4185474,United States,Energy,Oil & Gas Production,,https://www.nasdaq.com/market-activity/stocks/nuai,True,False
SRTA,Strata Critical Medical Inc. Class A Common Stock,6.17,0.05,0.817,545840193.0,777069,United States,Health Care,Medical/Nursing Services,2019.0,https://www.nasdaq.com/market-activity/stocks/srta,True,False
ROMA,Roma Green Finance Limited Class A Ordinary Shares,9.1618,0.1318,1.46,545718687.0,1334,Hong Kong,Consumer Discretionary,Professional Services,2024.0,https://www.nasdaq.com/market-activity/stocks/roma,False,False
CSV,Carriage Services Inc. Common Stock,34.26,-0.5,-1.438,544127461.0,117617,United States,Consumer Discretionary,Other Consumer Services,,https://www.nasdaq.com/market-activity/stocks/csv,True,False
SCTX,Scribe Therapeutics Inc. Common Stock,28.84,-2.86,-9.022,544048892.0,194740,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2026.0,https://www.nasdaq.com/market-activity/stocks/sctx,True,False
RILYL,BRC Group Holdings Inc. Depositary Shares each representing 1/1000th in a share of 7.375% Series B Cumulative Perpetual Preferred Stock par value $0.0001,13.525,0.224,1.684,543701686.0,1966,United States,Finance,Investment Managers,,https://www.nasdaq.com/market-activity/stocks/rilyl,True,False
EBF,Ennis Inc. Common Stock,21.47,-0.01,-0.047,543153900.0,144457,United States,Consumer Discretionary,Office Equipment/Supplies/Services,,https://www.nasdaq.com/market-activity/stocks/ebf,True,False
VKQ,Invesco Municipal Trust Common Stock,9.8,0.03,0.307,542288047.0,211536,United States,Finance,Trusts Except Educational Religious and Charitable,,https://www.nasdaq.com/market-activity/stocks/vkq,True,False
CLMB,Climb Global Solutions Inc. Common Stock,29.05,1.38,4.987,542091563.0,235276,United States,Technology,Retail: Computer Software & Peripheral Equipment,,https://www.nasdaq.com/market-activity/stocks/clmb,True,False
SLDP,Solid Power Inc. Class A Common Stock,2.375,0.035,1.496,541930379.0,2134439,United States,Miscellaneous,Industrial Machinery/Components,2021.0,https://www.nasdaq.com/market-activity/stocks/sldp,True,False
AGCC,Agencia Comercial Spirits Ltd Class A Ordinary Shares,14.53,0.13,0.903,541772845.0,12502,Taiwan,Consumer Staples,Beverages (Production/Distribution),2025.0,https://www.nasdaq.com/market-activity/stocks/agcc,False,False
BDN,Brandywine Realty Trust Common Stock,3.1,-0.12,-3.727,541188381.0,1236033,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/bdn,True,False
BTQ,BTQ Technologies Corp. Common Stock,3.67,0.34,10.21,539786085.0,3219785,Canada,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/btq,False,False
ESEA,Euroseas Ltd. Common Stock (Marshall Islands),76.44,2.01,2.701,539351544.0,23782,Greece,Consumer Discretionary,Marine Transportation,,https://www.nasdaq.com/market-activity/stocks/esea,False,False
WNC,Wabash National Corporation Common Stock,13.22,0.71,5.675,538545427.0,663174,United States,Industrials,Construction/Ag Equipment/Trucks,1991.0,https://www.nasdaq.com/market-activity/stocks/wnc,True,False
NMCO,Nuveen Municipal Credit Opportunities Fund Common Shares,9.83,-0.52,-5.024,538403589.0,1612418,,Finance,Finance/Investors Services,2019.0,https://www.nasdaq.com/market-activity/stocks/nmco,False,False
IQI,Invesco Quality Municipal Income Trust Common Stock,10.15,0.06,0.595,536770540.0,198651,United States,Finance,Finance Companies,,https://www.nasdaq.com/market-activity/stocks/iqi,True,False
ENTX,Entera Bio Ltd. Ordinary Shares,3.08,-0.11,-3.448,535409555.0,240580,Israel,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2018.0,https://www.nasdaq.com/market-activity/stocks/entx,False,False
IDR,Idaho Strategic Resources Inc. Common Stock,33.83,0.8,2.422,535399331.0,253162,United States,Basic Materials,Precious Metals,2022.0,https://www.nasdaq.com/market-activity/stocks/idr,True,False
RILYP,BRC Group Holdings Inc. Depositary Shares each representing a 1/1000th fractional interest in a share of Series A Cumulative Perpetual Preferred Stock,13.2999,0.2999,2.307,534652722.0,5816,United States,Finance,Investment Managers,,https://www.nasdaq.com/market-activity/stocks/rilyp,True,False
KYTX,Kyverna Therapeutics Inc. Common Stock,8.64,0.03,0.348,534327356.0,432435,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2024.0,https://www.nasdaq.com/market-activity/stocks/kytx,True,False
ADUR,Aduro Clean Technologies Inc. Common Stock,15.09,-0.34,-2.203,532876626.0,516847,Canada,Industrials,Major Chemicals,,https://www.nasdaq.com/market-activity/stocks/adur,False,False
TLRY,Tilray Brands Inc. Common Stock,4.57,-0.07,-1.509,532508282.0,2872774,United States,Health Care,Medicinal Chemicals and Botanical Products,2018.0,https://www.nasdaq.com/market-activity/stocks/tlry,True,False
BUUU,BUUU Group Limited Class A Ordinary Share,31.84,3.69,13.108,530932000.0,125261,Hong Kong,Consumer Discretionary,Services-Misc. Amusement & Recreation,2025.0,https://www.nasdaq.com/market-activity/stocks/buuu,False,False
CMCO,Columbus McKinnon Corporation Common Stock,18.39,0.41,2.28,530813447.0,389000,United States,Industrials,Construction/Ag Equipment/Trucks,1996.0,https://www.nasdaq.com/market-activity/stocks/cmco,True,False
MSBIP,Midland States Bancorp Inc. Depositary Shares Each Representing a 1/40th Interest in a Share of 7.750% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series A,25.52,0.07,0.275,529593898.0,11050,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/msbip,True,False
VFSWW,VinFast Auto Ltd. Warrant,0.2263,-0.0187,-7.633,529436999.0,1205,Singapore,Industrials,Auto Manufacturing,,https://www.nasdaq.com/market-activity/stocks/vfsww,False,False
BWFG,Bankwell Financial Group Inc. Common Stock,66.32,0.67,1.021,528701183.0,65528,United States,Finance,Major Banks,2014.0,https://www.nasdaq.com/market-activity/stocks/bwfg,True,False
DDL,Dingdong (Cayman) Limited American Depositary Shares (each two representing three Ordinary Shares),2.23,-0.06,-2.62,526787738.0,232570,Cayman Islands,Consumer Discretionary,Catalog/Specialty Distribution,2021.0,https://www.nasdaq.com/market-activity/stocks/ddl,False,False
OLP,One Liberty Properties Inc. Common Stock,24.13,-0.05,-0.207,526637829.0,74692,United States,Real Estate,Real Estate Investment Trusts,1986.0,https://www.nasdaq.com/market-activity/stocks/olp,True,False
GMTL,Guardian Metal Resources PLC ADS,13.54,0.34,2.576,525373610.0,108410,,Basic Materials,Metal Mining,2026.0,https://www.nasdaq.com/market-activity/stocks/gmtl,False,False
SD,SandRidge Energy Inc. Common Stock,14.12,0.21,1.51,523503180.0,211032,United States,Energy,Oil & Gas Production,2016.0,https://www.nasdaq.com/market-activity/stocks/sd,True,False
TCMD,Tactile Systems Technology Inc. Common Stock,23.11,-0.4,-1.701,523494329.0,203274,United States,Health Care,Medical/Dental Instruments,2016.0,https://www.nasdaq.com/market-activity/stocks/tcmd,True,False
OIS,Oil States International Inc. Common Stock,8.67,0.38,4.584,522997107.0,516390,United States,Consumer Discretionary,Oil and Gas Field Machinery,2001.0,https://www.nasdaq.com/market-activity/stocks/ois,True,False
ETO,Eaton Vance Tax-Advantage Global Dividend Opp Common Stock,31.7,0.06,0.19,519503975.0,13045,United States,Finance,Investment Managers,2004.0,https://www.nasdaq.com/market-activity/stocks/eto,True,False
EVH,Evolent Health Inc Class A Common Stock,4.59,-0.33,-6.707,518942348.0,2920466,United States,Consumer Discretionary,Other Consumer Services,2015.0,https://www.nasdaq.com/market-activity/stocks/evh,True,False
MEC,Mayville Engineering Company Inc. Common Stock,20.34,-0.33,-1.597,518676733.0,414933,United States,Industrials,Industrial Specialties,2019.0,https://www.nasdaq.com/market-activity/stocks/mec,True,False
QUAD,Quad Graphics Inc Class A Common Stock,10.07,0.07,0.7,518215311.0,320832,United States,Consumer Discretionary,Publishing,,https://www.nasdaq.com/market-activity/stocks/quad,True,False
REAX,Real REMAX Group Inc. Common Stock,23.63,-2.96,-11.132,517969600.0,1663277,Canada,Finance,Real Estate,,https://www.nasdaq.com/market-activity/stocks/reax,False,False
NVEC,NVE Corporation Common Stock,107.08,-0.04,-0.037,517963735.0,74998,United States,Technology,Semiconductors,,https://www.nasdaq.com/market-activity/stocks/nvec,True,False
TYG,Tortoise Energy Infrastructure Corporation Common Stock,43.41,0.08,0.185,517790269.0,98558,United States,Finance,Investment Managers,2004.0,https://www.nasdaq.com/market-activity/stocks/tyg,True,False
PANL,Pangaea Logistics Solutions Ltd. Common Shares,7.9,-0.02,-0.253,517242799.0,414753,United States,Consumer Discretionary,Marine Transportation,2013.0,https://www.nasdaq.com/market-activity/stocks/panl,True,False
ARQQ,Arqit Quantum Inc. Ordinary Shares,21.46,1.1,5.403,516983954.0,190068,United Kingdom,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/arqq,False,False
BSRR,Sierra Bancorp Common Stock,39.83,0.34,0.861,516332103.0,43250,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/bsrr,True,False
PCTTW,PureCycle Technologies Inc. Warrant,2.57,0.0,0.0,516325362.0,5,United States,Industrials,Major Chemicals,,https://www.nasdaq.com/market-activity/stocks/pcttw,True,False
AII,American Integrity Insurance Group Inc. Common Stock,26.29,-0.34,-1.277,515111196.0,120966,United States,Finance,Property-Casualty Insurers,2025.0,https://www.nasdaq.com/market-activity/stocks/aii,True,False
GORO,Goldgroup Mining Inc. Common Shares,3.79,0.23,6.461,511245255.0,1301289,Canada,Basic Materials,Precious Metals,2026.0,https://www.nasdaq.com/market-activity/stocks/goro,False,False
AMCX,AMC Global Media Inc. Class A Common Stock,12.35,-0.36,-2.832,509437142.0,429649,United States,Telecommunications,Cable & Other Pay Television Services,,https://www.nasdaq.com/market-activity/stocks/amcx,True,False
OBT,Orange County Bancorp Inc. Common Stock,37.95,0.13,0.344,508832196.0,31621,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/obt,True,False
GRVY,GRAVITY Co. Ltd. American Depository Shares,73.03,-0.43,-0.585,507478167.0,23322,South Korea,Technology,EDP Services,2005.0,https://www.nasdaq.com/market-activity/stocks/grvy,False,False
IPI,Intrepid Potash Inc Common Stock,37.68,0.3,0.803,507047476.0,160705,United States,Industrials,Mining & Quarrying of Nonmetallic Minerals (No Fuels),2008.0,https://www.nasdaq.com/market-activity/stocks/ipi,True,False
EDIT,Editas Medicine Inc. Common Stock,3.3,0.12,3.774,506814116.0,2665131,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2016.0,https://www.nasdaq.com/market-activity/stocks/edit,True,False
PRLD,Prelude Therapeutics Incorporated Common Stock,6.34,-0.22,-3.354,505954095.0,364381,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2020.0,https://www.nasdaq.com/market-activity/stocks/prld,True,False
BRBI,BRBI BR Partners S.A. ADSs,10.08,0.0,0.0,505376384.0,167,Brazil,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/brbi,False,False
CCCC,C4 Therapeutics Inc. Common Stock,4.1,-0.14,-3.302,504403058.0,1988456,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2020.0,https://www.nasdaq.com/market-activity/stocks/cccc,True,False
PBAM,Private Bancorp of America Inc. Common Stock,88.3,-0.21,-0.237,503423995.0,18488,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/pbam,True,False
VCV,Invesco California Value Municipal Income Trust Common Stock,10.51,0.01,0.095,503329418.0,61063,United States,Finance,Trusts Except Educational Religious and Charitable,,https://www.nasdaq.com/market-activity/stocks/vcv,True,False
VHI,Valhi Inc. Common Stock,17.77,-0.61,-3.319,503267600.0,37299,United States,Basic Materials,Major Chemicals,,https://www.nasdaq.com/market-activity/stocks/vhi,True,False
GLRE,Greenlight Capital Re Ltd. Class A Ordinary Shares,15.41,0.01,0.065,503003111.0,102958,Cayman Islands,Finance,Property-Casualty Insurers,2007.0,https://www.nasdaq.com/market-activity/stocks/glre,False,False
RMNI,Rimini Street Inc. (DE) Common Stock,5.37,0.22,4.272,501321720.0,660419,United States,Consumer Discretionary,Business Services,2015.0,https://www.nasdaq.com/market-activity/stocks/rmni,True,False
ARKO,ARKO Corp. Common Stock,4.46,-0.21,-4.497,500348316.0,760641,United States,Consumer Staples,Food Chains,,https://www.nasdaq.com/market-activity/stocks/arko,True,False
VOGX,Vogenx Inc Common Stock,33.63,0.75,2.281,499576576.0,135876,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2026.0,https://www.nasdaq.com/market-activity/stocks/vogx,True,False
ULH,Universal Logistics Holdings Inc. Common Stock,18.94,-0.23,-1.2,499406227.0,29082,United States,Industrials,Trucking Freight/Courier Services,2005.0,https://www.nasdaq.com/market-activity/stocks/ulh,True,False
IBEX,IBEX Limited Common Shares,37.25,0.62,1.693,498744571.0,86171,Bermuda,Technology,EDP Services,2020.0,https://www.nasdaq.com/market-activity/stocks/ibex,False,False
BSVN,Bank7 Corp. Common stock,52.34,0.55,1.062,498583303.0,21211,United States,Finance,Major Banks,2018.0,https://www.nasdaq.com/market-activity/stocks/bsvn,True,False
LMB,Limbach Holdings Inc. Common Stock,41.73,-0.69,-1.627,497629958.0,237369,United States,Consumer Discretionary,Engineering & Construction,,https://www.nasdaq.com/market-activity/stocks/lmb,True,False
NMG,Nouveau Monde Graphite Inc. Common Shares,1.51,0.03,2.027,497026813.0,453474,Canada,Basic Materials,Other Metals and Minerals,,https://www.nasdaq.com/market-activity/stocks/nmg,False,False
SENS,Senseonics Holdings Inc. Common Stock,9.4,0.06,0.642,497016098.0,359719,United States,Health Care,Medical/Dental Instruments,,https://www.nasdaq.com/market-activity/stocks/sens,True,False
COFS,ChoiceOne Financial Services Inc. Common Stock,33.23,-0.33,-0.983,496971930.0,72946,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/cofs,True,False
CCOI,Cogent Communications Holdings Inc.,9.67,-0.38,-3.781,495256167.0,1233043,United States,Consumer Discretionary,Telecommunications Equipment,,https://www.nasdaq.com/market-activity/stocks/ccoi,True,False
FTHY,First Trust High Yield Opportunities 2027 Term Fund Common Stock,13.45,0.03,0.224,494596702.0,57272,United States,Finance,Investment Managers,2020.0,https://www.nasdaq.com/market-activity/stocks/fthy,True,False
AHRT,AH Realty Trust Inc. Common Stock,6.63,-0.08,-1.192,494551537.0,354315,United States,Finance,Real Estate,2013.0,https://www.nasdaq.com/market-activity/stocks/ahrt,True,False
GTN,Gray Media Inc. Common Stock,4.79,-0.13,-2.642,493295195.0,769584,United States,Industrials,Broadcasting,,https://www.nasdaq.com/market-activity/stocks/gtn,True,False
HUYA,HUYA Inc. American depositary shares each  representing one Class A ordinary share,2.16,-0.02,-0.917,493270761.0,978205,United States,Technology,Computer Software: Programming Data Processing,2018.0,https://www.nasdaq.com/market-activity/stocks/huya,True,False
CMCL,Caledonia Mining Corporation Plc Common Shares,25.51,0.61,2.45,493237865.0,149560,Canada,Basic Materials,Precious Metals,,https://www.nasdaq.com/market-activity/stocks/cmcl,False,False
IQMXW,IQM Quantum Computers Oyj Warrants to purchase American Depositary Shares,2.6,-0.0399,-1.511,492690167.0,1812,Finland,Finance,Blank Checks,,https://www.nasdaq.com/market-activity/stocks/iqmxw,False,False
FWDI,Forward Industries Inc. Common Stock,6.66,0.73,12.31,491820241.0,3824265,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/fwdi,True,False
PDLB,Ponce Financial Group Inc. Common Stock,20.31,0.24,1.196,491256269.0,57450,United States,Finance,Savings Institutions,2017.0,https://www.nasdaq.com/market-activity/stocks/pdlb,True,False
EVMN,Evommune Inc. Common Stock,13.48,-0.63,-4.465,489217683.0,252458,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2025.0,https://www.nasdaq.com/market-activity/stocks/evmn,True,False
XRN,Chiron Real Estate Inc. Common Stock,36.89,-0.45,-1.205,488343549.0,45304,United States,Real Estate,Real Estate Investment Trusts,2016.0,https://www.nasdaq.com/market-activity/stocks/xrn,True,False
NRC,NRC Health Common Stock,22.01,0.01,0.045,486851648.0,67802,United States,Health Care,Biotechnology: Commercial Physical & Biological Resarch,,https://www.nasdaq.com/market-activity/stocks/nrc,True,False
CLPT,ClearPoint Neuro Inc. Common Stock,15.94,-0.43,-2.627,486237378.0,440479,United States,Health Care,Medical/Dental Instruments,,https://www.nasdaq.com/market-activity/stocks/clpt,True,False
EPRX,Eupraxia Pharmaceuticals Inc. Common Stock,7.36,-0.07,-0.942,485072812.0,208637,Canada,Health Care,Pharmaceuticals and Biotechnology,,https://www.nasdaq.com/market-activity/stocks/eprx,False,False
NPCE,Neuropace Inc. Common Stock,14.13,-0.55,-3.747,485001992.0,148109,United States,Health Care,Medical/Dental Instruments,2021.0,https://www.nasdaq.com/market-activity/stocks/npce,True,False
TATT,TAT Technologies Ltd. Ordinary Shares,37.325,-2.005,-5.098,484595589.0,131209,Israel,Industrials,Aerospace,,https://www.nasdaq.com/market-activity/stocks/tatt,False,False
AMSF,AMERISAFE Inc. Common Stock,26.14,-0.15,-0.571,484532556.0,203099,United States,Finance,Property-Casualty Insurers,2005.0,https://www.nasdaq.com/market-activity/stocks/amsf,True,False
CMDB,Costamare Bulkers Holdings Limited Common Stock,20.03,0.14,0.704,484334854.0,73213,,Consumer Discretionary,Marine Transportation,2025.0,https://www.nasdaq.com/market-activity/stocks/cmdb,False,False
WTBA,West Bancorporation Common Stock,28.38,0.08,0.283,483701426.0,51824,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/wtba,True,False
RLMD,Relmada Therapeutics Inc. Common Stock,4.52,-0.03,-0.659,482147704.0,496495,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/rlmd,True,False
CWCO,Consolidated Water Co. Ltd. Ordinary Shares,30.1,0.06,0.2,481987237.0,64441,Cayman Islands,Utilities,Water Supply,,https://www.nasdaq.com/market-activity/stocks/cwco,False,False
PACB,Pacific Biosciences of California Inc. Common Stock,1.55,-0.01,-0.641,481787676.0,6739561,United States,Industrials,Biotechnology: Laboratory Analytical Instruments,2010.0,https://www.nasdaq.com/market-activity/stocks/pacb,True,False
FVR,FrontView REIT Inc. Common Stock,19.7,0.07,0.357,481782274.0,92827,United States,Real Estate,Real Estate Investment Trusts,2024.0,https://www.nasdaq.com/market-activity/stocks/fvr,True,False
OTLY,Oatly Group AB American Depositary Shares,15.075,-0.125,-0.822,481077289.0,45183,Sweden,Consumer Staples,Packaged Foods,2021.0,https://www.nasdaq.com/market-activity/stocks/otly,False,False
QTTB,Q32 Bio Inc. Common Stock,16.15,-0.03,-0.185,480776876.0,203366,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2018.0,https://www.nasdaq.com/market-activity/stocks/qttb,True,False
JOUT,Johnson Outdoors Inc. Class A Common Stock,45.76,0.28,0.616,479549699.0,51193,United States,Consumer Discretionary,Recreational Games/Products/Toys,,https://www.nasdaq.com/market-activity/stocks/jout,True,False
RZLT,Rezolute Inc. Common Stock (NV),4.98,-0.06,-1.19,479535808.0,784243,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/rzlt,True,False
HQWWW,Horizon Quantum Holdings Ltd. Warrant,8.87,-0.32,-3.482,478732350.0,93736,Singapore,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/hqwww,False,False
PBYI,Puma Biotechnology Inc Common Stock,9.24,0.08,0.873,476969410.0,202728,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/pbyi,True,False
KMDA,Kamada Ltd. Ordinary Shares,8.26,0.05,0.609,476486823.0,107013,Israel,Health Care,Biotechnology: Pharmaceutical Preparations,2013.0,https://www.nasdaq.com/market-activity/stocks/kmda,False,False
METCB,Ramaco Resources Inc. Class B Common Stock,7.5,0.37,5.189,475411793.0,75334,United States,Energy,Coal Mining,,https://www.nasdaq.com/market-activity/stocks/metcb,True,False
BBCP,Concrete Pumping Holdings Inc. Common Stock,9.43,-0.14,-1.463,475209951.0,262416,United States,Consumer Discretionary,Engineering & Construction,2017.0,https://www.nasdaq.com/market-activity/stocks/bbcp,True,False
GUT,Gabelli Utility Trust (The) Common Stock,6.43,0.04,0.626,471955756.0,140380,United States,Finance,Trusts Except Educational Religious and Charitable,,https://www.nasdaq.com/market-activity/stocks/gut,True,False
ZKH,ZKH Group Limited American Depositary Shares each representing thirty-five (35) Class A Ordinary Shares,2.96,0.05,1.718,470401178.0,77155,Cayman Islands,Consumer Discretionary,RETAIL: Building Materials,2023.0,https://www.nasdaq.com/market-activity/stocks/zkh,False,False
CPS,Cooper-Standard Holdings Inc. Common Stock,26.4,-0.14,-0.528,469107091.0,133458,United States,Consumer Discretionary,Auto Parts:O.E.M.,,https://www.nasdaq.com/market-activity/stocks/cps,True,False
TMS,Teamshares Inc. Common Stock,6.35,-0.17,-2.607,467744277.0,81129,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/tms,True,False
DNA,Ginkgo Bioworks Holdings Inc. Class A Common Stock,7.26,0.03,0.415,467110411.0,757232,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2021.0,https://www.nasdaq.com/market-activity/stocks/dna,True,False
FMAO,Farmers & Merchants Bancorp Inc. Common Stock,33.9,0.09,0.266,466910192.0,43825,United States,Finance,Savings Institutions,,https://www.nasdaq.com/market-activity/stocks/fmao,True,False
PRTA,Prothena Corporation plc Ordinary Shares,9.09,-0.16,-1.73,466653094.0,338959,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/prta,True,False
STRZ,Starz Entertainment Corp. Common Shares,27.17,-1.38,-4.834,465263726.0,169608,United States,Consumer Discretionary,Movies/Entertainment,,https://www.nasdaq.com/market-activity/stocks/strz,True,False
OPTU,Optimum Communications Inc. Class A common stock,1.02,-0.06,-5.556,464696552.0,2939620,United States,Telecommunications,Cable & Other Pay Television Services,2017.0,https://www.nasdaq.com/market-activity/stocks/optu,True,False
OCGN,Ocugen Inc. Common Stock,1.37,-0.04,-2.837,464581249.0,2897637,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2014.0,https://www.nasdaq.com/market-activity/stocks/ocgn,True,False
PHOE,Phoenix Asia Holdings Limited Ordinary Shares,21.5,0.9,4.369,464400000.0,244855,Hong Kong,Consumer Discretionary,Engineering & Construction,2025.0,https://www.nasdaq.com/market-activity/stocks/phoe,False,False
CBK,Commercial Bancgroup Inc. Common Stock,33.84,0.03,0.089,463650977.0,28602,United States,Finance,Major Banks,2025.0,https://www.nasdaq.com/market-activity/stocks/cbk,True,False
SGHT,Sight Sciences Inc. Common Stock,8.41,0.04,0.478,463289996.0,165323,United States,Health Care,Medical/Dental Instruments,2021.0,https://www.nasdaq.com/market-activity/stocks/sght,True,False
BIOA,BioAge Labs Inc. Common Stock,10.08,0.24,2.439,462640843.0,475296,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2024.0,https://www.nasdaq.com/market-activity/stocks/bioa,True,False
LOCO,El Pollo Loco Holdings Inc. Common Stock,15.2,-0.42,-2.689,462580642.0,152261,United States,Consumer Discretionary,Restaurants,2014.0,https://www.nasdaq.com/market-activity/stocks/loco,True,False
ETB,Eaton Vance Tax-Managed Buy-Write Income Fund Eaton Vance Tax-Managed Buy-Write Income Fund Common Shares of Beneficial Interest,15.71,0.09,0.576,461424663.0,31281,United States,Finance,Investment Bankers/Brokers/Service,2005.0,https://www.nasdaq.com/market-activity/stocks/etb,True,False
ARCT,Arcturus Therapeutics Holdings Inc. Common Stock,16.17,0.34,2.148,459601026.0,1131982,Israel,Health Care,Biotechnology: Pharmaceutical Preparations,2013.0,https://www.nasdaq.com/market-activity/stocks/arct,False,False
BALY,Bally's Corporation Common Stock,9.1,0.01,0.11,459272650.0,110411,United States,Consumer Discretionary,Hotels/Resorts,2024.0,https://www.nasdaq.com/market-activity/stocks/baly,True,False
LXFR,Luxfer Holdings PLC Ordinary Shares,17.15,-0.02,-0.116,458920983.0,525100,United Kingdom,Basic Materials,Major Chemicals,2012.0,https://www.nasdaq.com/market-activity/stocks/lxfr,False,False
MASS,908 Devices Inc. Common Stock,11.1,0.73,7.04,458804126.0,502767,United States,Industrials,Industrial Machinery/Components,2020.0,https://www.nasdaq.com/market-activity/stocks/mass,True,False
CRMLW,Critical Metals Corp. Warrants,3.12,0.01,0.322,458292909.0,10775,British Virgin Islands,Basic Materials,Metal Mining,,https://www.nasdaq.com/market-activity/stocks/crmlw,False,False
MFI,mF International Limited Class A Ordinary Shares,9.1301,0.2301,2.585,458116326.0,7817,Hong Kong,Technology,EDP Services,2024.0,https://www.nasdaq.com/market-activity/stocks/mfi,False,False
MGRB,Affiliated Managers Group Inc. 4.750% Junior Subordinated Notes due 2060,16.11,-0.02,-0.124,457718335.0,12202,United States,Finance,Investment Managers,2020.0,https://www.nasdaq.com/market-activity/stocks/mgrb,True,False
ATNI,ATN International Inc. Common Stock,29.69,-0.94,-3.069,457325669.0,102213,United States,Telecommunications,Telecommunications Equipment,,https://www.nasdaq.com/market-activity/stocks/atni,True,False
CARL,Carlsmed Inc. Common Stock,16.75,0.57,3.523,457320945.0,165179,United States,Health Care,Medical/Dental Instruments,2025.0,https://www.nasdaq.com/market-activity/stocks/carl,True,False
CZNC,Citizens & Northern Corp Common Stock,25.49,0.13,0.513,457159760.0,63881,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/cznc,True,False
NGS,Natural Gas Services Group Inc. Common Stock,35.4,0.66,1.9,456599289.0,77770,United States,Energy,Oilfield Services/Equipment,2002.0,https://www.nasdaq.com/market-activity/stocks/ngs,True,False
GFUZ,General Fusion Group Ltd. Common Shares,7.16,0.21,3.022,454980711.0,205119,United States,Utilities,Electric Utilities: Central,2025.0,https://www.nasdaq.com/market-activity/stocks/gfuz,True,False
SPCE,Virgin Galactic Holdings Inc. Common Stock,3.0,0.11,3.806,454787709.0,4333103,United States,Consumer Discretionary,Transportation Services,2017.0,https://www.nasdaq.com/market-activity/stocks/spce,True,False
BRCB,Black Rock Coffee Bar Inc. Class A Common Stock,9.07,-0.05,-0.548,454159199.0,584866,United States,Consumer Discretionary,Restaurants,2025.0,https://www.nasdaq.com/market-activity/stocks/brcb,True,False
BLW,Blackrock Limited Duration Income Trust,12.71,0.01,0.079,453890026.0,56200,United States,Consumer Discretionary,Other Consumer Services,2003.0,https://www.nasdaq.com/market-activity/stocks/blw,True,False
CMPX,Compass Therapeutics Inc. Common Stock,2.52,0.09,3.704,453821546.0,1938558,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),,https://www.nasdaq.com/market-activity/stocks/cmpx,True,False
ASTL,Algoma Steel Group Inc. Common Shares,4.29,0.13,3.125,452117176.0,829812,Canada,Industrials,Steel/Iron Ore,,https://www.nasdaq.com/market-activity/stocks/astl,False,False
QNC,Quantum eMotion Corp. Common Shares,2.06,-0.03,-1.435,452004520.0,404749,,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/qnc,False,False
CBAN,Colony Bankcorp Inc. Common Stock,21.29,0.12,0.567,451794345.0,153529,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/cban,True,False
EVGO,EVgo Inc. Class A Common Stock,1.435,-0.025,-1.712,451330058.0,3896956,United States,Consumer Discretionary,Automotive Aftermarket,,https://www.nasdaq.com/market-activity/stocks/evgo,True,False
TWI,Titan International Inc. (DE) Common Stock,6.99,-0.06,-0.851,451151040.0,418232,United States,Industrials,Steel/Iron Ore,,https://www.nasdaq.com/market-activity/stocks/twi,True,False
FRBA,First Bank Common Stock,17.86,-0.06,-0.335,448900438.0,65906,United States,Finance,Major Banks,2013.0,https://www.nasdaq.com/market-activity/stocks/frba,True,False
GLAD,Gladstone Capital Corporation Common Stock,19.84,0.1,0.507,448246489.0,118991,United States,Consumer Discretionary,Textiles,2001.0,https://www.nasdaq.com/market-activity/stocks/glad,True,False
VITL,Vital Farms Inc. Common Stock,10.44,-0.5,-4.57,448205090.0,1397608,United States,Consumer Staples,Packaged Foods,2020.0,https://www.nasdaq.com/market-activity/stocks/vitl,True,False
FPI,Farmland Partners Inc. Common Stock,10.25,-0.11,-1.062,447214901.0,599971,United States,Real Estate,Real Estate Investment Trusts,2014.0,https://www.nasdaq.com/market-activity/stocks/fpi,True,False
PRTH,Priority Technology Holdings Inc. Common Stock,5.41,-0.2,-3.565,446002413.0,321723,United States,Consumer Discretionary,Business Services,2016.0,https://www.nasdaq.com/market-activity/stocks/prth,True,False
KREF,KKR Real Estate Finance Trust Inc. Common Stock,7.61,0.06,0.795,445778184.0,478757,United States,Real Estate,Real Estate Investment Trusts,2017.0,https://www.nasdaq.com/market-activity/stocks/kref,True,False
ACIC,American Coastal Insurance Corporation Common Stock,9.43,-0.08,-0.841,445773338.0,163511,United States,Finance,Property-Casualty Insurers,,https://www.nasdaq.com/market-activity/stocks/acic,True,False
CINT,CI&T Inc Class A Common Shares,3.45,0.08,2.374,444669648.0,140370,,Technology,EDP Services,2021.0,https://www.nasdaq.com/market-activity/stocks/cint,False,False
RBB,RBB Bancorp Common Stock,26.24,-0.12,-0.455,443874895.0,109785,United States,Finance,Major Banks,2017.0,https://www.nasdaq.com/market-activity/stocks/rbb,True,False
SI,Shoulder Innovations Inc. Common Stock,21.27,-1.16,-5.172,442819215.0,100909,United States,Health Care,Medical/Dental Instruments,2025.0,https://www.nasdaq.com/market-activity/stocks/si,True,False
AVBC,Avidia Bancorp Inc. Common Stock,22.16,0.14,0.636,442541981.0,137950,United States,Finance,Banks,2025.0,https://www.nasdaq.com/market-activity/stocks/avbc,True,False
ASIX,AdvanSix Inc. Common Stock,16.37,-0.16,-0.968,442009415.0,285146,United States,Industrials,Major Chemicals,2016.0,https://www.nasdaq.com/market-activity/stocks/asix,True,False
MAGN,Magnera Corporation Common Stock,12.33,-0.12,-0.964,441414000.0,362612,United States,Basic Materials,Paper,2000.0,https://www.nasdaq.com/market-activity/stocks/magn,True,False
PRE,Prenetics Global Limited Class A Ordinary Share,26.25,0.47,1.823,440458121.0,952669,Hong Kong,Finance,Blank Checks,,https://www.nasdaq.com/market-activity/stocks/pre,False,False
PBFS,Pioneer Bancorp Inc. Common Stock,17.72,0.0,0.0,440194268.0,8026,United States,Finance,Banks,2019.0,https://www.nasdaq.com/market-activity/stocks/pbfs,True,False
RR,Richtech Robotics Inc. Class B Common Stock,1.95,0.1,5.405,438948789.0,9453827,United States,Industrials,Industrial Machinery/Components,2023.0,https://www.nasdaq.com/market-activity/stocks/rr,True,False
MTLS,Materialise NV American Depositary Shares,7.42,0.75,11.244,438278520.0,499363,Belgium,Technology,Computer Software: Prepackaged Software,2014.0,https://www.nasdaq.com/market-activity/stocks/mtls,False,False
ACTG,Acacia Research Corporation (Acacia Tech) Common Stock,4.49,0.0,0.0,438164754.0,62656,United States,Miscellaneous,Multi-Sector Companies,,https://www.nasdaq.com/market-activity/stocks/actg,True,False
IMXI,International Money Express Inc. Common Stock,14.49,0.19,1.329,437766475.0,292260,United States,Consumer Discretionary,Business Services,2017.0,https://www.nasdaq.com/market-activity/stocks/imxi,True,False
AVIR,Atea Pharmaceuticals Inc. Common Stock,5.45,-0.06,-1.089,437115610.0,102930,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2020.0,https://www.nasdaq.com/market-activity/stocks/avir,True,False
TRC,Tejon Ranch Co Common Stock,16.14,0.27,1.701,436126106.0,226384,United States,Finance,Real Estate,2000.0,https://www.nasdaq.com/market-activity/stocks/trc,True,False
BNTC,Benitec Biopharma Inc. Common Stock,12.67,-0.21,-1.63,435269412.0,103156,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2015.0,https://www.nasdaq.com/market-activity/stocks/bntc,True,False
HBB,Hamilton Beach Brands Holding Company Class A Common Stock,32.37,-0.07,-0.216,435128287.0,98334,United States,Consumer Discretionary,Home Furnishings,2017.0,https://www.nasdaq.com/market-activity/stocks/hbb,True,False
GRRR,Gorilla Technology Group Inc. Ordinary shares,15.66,0.21,1.359,434682043.0,1218110,Taiwan,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/grrr,False,False
AXG,Solowin Holdings Class A Ordinary Share,2.25,-0.12,-5.063,434483611.0,92777,Hong Kong,Finance,Investment Bankers/Brokers/Service,2023.0,https://www.nasdaq.com/market-activity/stocks/axg,False,False
ASPN,Aspen Aerogels Inc. Common Stock,5.23,0.04,0.771,434031340.0,671675,United States,Consumer Discretionary,RETAIL: Building Materials,2014.0,https://www.nasdaq.com/market-activity/stocks/aspn,True,False
GOTU,Gaotu Techedu Inc. American Depositary Shares,1.82,0.09,5.202,433964152.0,337450,China,Real Estate,Other Consumer Services,2019.0,https://www.nasdaq.com/market-activity/stocks/gotu,False,False
BMRC,Bank of Marin Bancorp Common Stock,26.73,-0.05,-0.187,432872249.0,192781,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/bmrc,True,False
CHCT,Community Healthcare Trust Incorporated Common Stock,15.09,0.15,1.004,432386476.0,344457,United States,Real Estate,Real Estate Investment Trusts,2015.0,https://www.nasdaq.com/market-activity/stocks/chct,True,False
FIP,FTAI Infrastructure Inc. Common Stock,3.65,-0.08,-2.145,431363340.0,727531,United States,Industrials,Railroads,,https://www.nasdaq.com/market-activity/stocks/fip,True,False
IIIV,i3 Verticals Inc. Class A Common Stock,16.36,-0.61,-3.595,430628067.0,320496,United States,Technology,Computer Software: Prepackaged Software,2018.0,https://www.nasdaq.com/market-activity/stocks/iiiv,True,False
PACK,Ranpak Holdings Corp Class A Common Stock,5.02,-0.06,-1.181,430506611.0,435834,United States,Consumer Discretionary,Containers/Packaging,2018.0,https://www.nasdaq.com/market-activity/stocks/pack,True,False
TITN,Titan Machinery Inc. Common Stock,18.42,-0.39,-2.073,429226156.0,443267,United States,Consumer Discretionary,Other Specialty Stores,2007.0,https://www.nasdaq.com/market-activity/stocks/titn,True,False
ADV,Advantage Solutions Inc. Class A Common Stock,33.43,0.62,1.89,428647149.0,86363,United States,Consumer Discretionary,Business Services,2019.0,https://www.nasdaq.com/market-activity/stocks/adv,True,False
WEYS,Weyco Group Inc. Common Stock,44.84,-0.4,-0.884,428266078.0,25780,United States,Consumer Staples,Apparel,,https://www.nasdaq.com/market-activity/stocks/weys,True,False
CGC,Canopy Growth Corporation Common Shares,1.01,-0.025,-2.415,427268052.0,2998296,Canada,Health Care,Medicinal Chemicals and Botanical Products,,https://www.nasdaq.com/market-activity/stocks/cgc,False,False
HVT,Haverty Furniture Companies Inc. Common Stock,27.38,0.12,0.44,426953480.0,109745,United States,Consumer Discretionary,Other Specialty Stores,,https://www.nasdaq.com/market-activity/stocks/hvt,True,False
FRPH,FRP Holdings Inc. Common Stock,22.23,0.22,1.0,426778231.0,83486,United States,Finance,Real Estate,,https://www.nasdaq.com/market-activity/stocks/frph,True,False
PLBC,Plumas Bancorp,61.19,0.13,0.213,425822189.0,55554,United States,Finance,Finance Companies,,https://www.nasdaq.com/market-activity/stocks/plbc,True,False
MRAM,Everspin Technologies Inc. Common Stock,17.46,-0.15,-0.852,425151157.0,720495,United States,Technology,Semiconductors,2016.0,https://www.nasdaq.com/market-activity/stocks/mram,True,False
DSC,DSC Holdings Ltd. American Depositary Shares,8.49,-0.505,-5.614,425115457.0,24699,China,Technology,Computer Software: Programming Data Processing,2026.0,https://www.nasdaq.com/market-activity/stocks/dsc,False,False
NPWR,NET Power Inc. Class A Common Stock,1.89,0.08,4.42,424982680.0,947661,United States,Energy,Industrial Machinery/Components,2021.0,https://www.nasdaq.com/market-activity/stocks/npwr,True,False
GBLI,Global Indemnity Group LLC Class A Common Stock,29.0,0.0,0.0,424577806.0,170,United States,Finance,Property-Casualty Insurers,,https://www.nasdaq.com/market-activity/stocks/gbli,True,False
EVN,Eaton Vance Municipal Income Trust Common Stock,10.7,-0.1,-0.926,424438644.0,98866,United States,Finance,Investment Managers,1999.0,https://www.nasdaq.com/market-activity/stocks/evn,True,False
BNED,Barnes & Noble Education Inc Common Stock,12.23,-0.28,-2.238,423952705.0,344859,United States,Consumer Discretionary,Other Specialty Stores,2015.0,https://www.nasdaq.com/market-activity/stocks/bned,True,False
SERV,Serve Robotics Inc. Common Stock,4.88,0.1,2.092,423132634.0,2421147,United States,Industrials,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/serv,True,False
SBC,SBC Medical Group Holdings Incorporated Common Stock,4.11,-0.03,-0.725,422700936.0,84907,United States,Health Care,Medical/Nursing Services,2022.0,https://www.nasdaq.com/market-activity/stocks/sbc,True,False
SUPX,SuperX AI Technology Limited Ordinary Shares,9.78,0.41,4.376,422657712.0,395747,Hong Kong,Uncategorized,Uncategorized,2024.0,https://www.nasdaq.com/market-activity/stocks/supx,False,False
DIN,Dine Brands Global Inc. Common Stock,33.34,-1.87,-5.311,422056061.0,207977,United States,Consumer Discretionary,Restaurants,,https://www.nasdaq.com/market-activity/stocks/din,True,False
CAL,Caleres Inc. Common Stock,12.54,-0.55,-4.202,421215390.0,410914,United States,Consumer Discretionary,Shoe Manufacturing,,https://www.nasdaq.com/market-activity/stocks/cal,True,False
LRMR,Larimar Therapeutics Inc. Common Stock,4.05,-0.12,-2.878,420725895.0,672885,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2014.0,https://www.nasdaq.com/market-activity/stocks/lrmr,True,False
XFOR,X4 Pharmaceuticals Inc. Common Stock,4.23,0.06,1.439,419390723.0,597233,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2017.0,https://www.nasdaq.com/market-activity/stocks/xfor,True,False
MGRD,Affiliated Managers Group Inc. 4.200% Junior Subordinated Notes due 2061,14.7,0.0,0.0,417657326.0,2561,United States,Finance,Investment Managers,2021.0,https://www.nasdaq.com/market-activity/stocks/mgrd,True,False
GALT,Galectin Therapeutics Inc. Common Stock,4.14,-0.01,-0.241,417517526.0,345242,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/galt,True,False
ISTR,Investar Holding Corporation Common Stock,30.26,0.2,0.665,416892807.0,87170,United States,Finance,Major Banks,2014.0,https://www.nasdaq.com/market-activity/stocks/istr,True,False
GEVO,Gevo Inc. Common Stock,1.68,0.03,1.818,415358335.0,1950948,United States,Industrials,Major Chemicals,2011.0,https://www.nasdaq.com/market-activity/stocks/gevo,True,False
VELO,Velo3D Inc. Common stock,12.91,0.47,3.778,415045113.0,705399,United States,Technology,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/velo,True,False
BOC,Boston Omaha Corporation Class A Common Stock,13.76,-0.24,-1.714,414541548.0,133212,United States,Finance,Real Estate,2022.0,https://www.nasdaq.com/market-activity/stocks/boc,True,False
SGU,Star Group L.P. Common Stock,12.62,0.05,0.398,414077546.0,8978,United States,Consumer Discretionary,Other Specialty Stores,,https://www.nasdaq.com/market-activity/stocks/sgu,True,False
CYH,Community Health Systems Inc. Common Stock,2.93,0.01,0.342,413157416.0,763032,United States,Health Care,Hospital/Nursing Management,2000.0,https://www.nasdaq.com/market-activity/stocks/cyh,True,False
HTT,High Templar Tech Limited American depositary shares each representing one Class A ordinary share,2.66,0.12,4.724,413054121.0,140276,China,Finance,Finance: Consumer Services,2017.0,https://www.nasdaq.com/market-activity/stocks/htt,False,False
FENC,Fennec Pharmaceuticals Inc. Common Stock,11.77,-0.4,-3.287,412350180.0,296433,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),,https://www.nasdaq.com/market-activity/stocks/fenc,True,False
SFIX,Stitch Fix Inc. Class A Common Stock,3.09,-0.08,-2.524,412285895.0,1353582,United States,Consumer Discretionary,Catalog/Specialty Distribution,2017.0,https://www.nasdaq.com/market-activity/stocks/sfix,True,False
USCB,USCB Financial Holdings Inc. Class A Common Stock,22.29,0.02,0.09,411795936.0,22302,United States,Finance,Major Banks,2021.0,https://www.nasdaq.com/market-activity/stocks/uscb,True,False
DDT,Dillard's Capital Trust I,26.305,-0.055,-0.209,410870185.0,18162,United States,Consumer Discretionary,Department/Specialty Retail Stores,,https://www.nasdaq.com/market-activity/stocks/ddt,True,False
PESI,Perma-Fix Environmental Services Inc. Common Stock,19.3,1.16,6.395,409514174.0,376375,United States,Industrials,Environmental Services,,https://www.nasdaq.com/market-activity/stocks/pesi,True,False
LXEO,Lexeo Therapeutics Inc. Common Stock,4.99,-0.02,-0.399,409410812.0,1105722,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2023.0,https://www.nasdaq.com/market-activity/stocks/lxeo,True,False
CDRO,Codere Online Luxembourg S.A. Ordinary Shares,9.0,-0.085,-0.936,409229235.0,10176,Luxembourg,Consumer Discretionary,Services-Misc. Amusement & Recreation,,https://www.nasdaq.com/market-activity/stocks/cdro,False,False
DGXX,Digi Power X Inc. Subordinate Voting Shares,4.03,0.13,3.333,408615221.0,2328681,Canada,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/dgxx,False,False
FISN,Deep Fission Inc. Common Stock,6.93,0.04,0.581,408218150.0,182667,United States,Utilities,Electric Utilities: Central,2026.0,https://www.nasdaq.com/market-activity/stocks/fisn,True,False
RLGT,Radiant Logistics Inc. Common Stock,8.71,0.18,2.11,407903811.0,234220,United States,Industrials,Integrated Freight & Logistics,,https://www.nasdaq.com/market-activity/stocks/rlgt,True,False
ECX,ECARX Holdings Inc. Class A Ordinary shares,1.07,0.02,1.905,407734183.0,258947,China,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/ecx,False,False
CLFD,Clearfield Inc. Common Stock,29.96,0.08,0.268,406975292.0,203367,United States,Utilities,Telecommunications Equipment,,https://www.nasdaq.com/market-activity/stocks/clfd,True,False
IPSC,Century Therapeutics Inc. Common Stock,2.23,0.09,4.206,403797966.0,525710,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2021.0,https://www.nasdaq.com/market-activity/stocks/ipsc,True,False
ERII,Energy Recovery Inc. Common Stock,7.9,-0.04,-0.504,403254513.0,566969,United States,Technology,Industrial Machinery/Components,2008.0,https://www.nasdaq.com/market-activity/stocks/erii,True,False
AIOT,PowerFleet Inc. Common Stock,3.0,-0.01,-0.332,402677754.0,919880,United States,Telecommunications,Telecommunications Equipment,,https://www.nasdaq.com/market-activity/stocks/aiot,True,False
ENTA,Enanta Pharmaceuticals Inc. Common Stock,13.8,-0.35,-2.473,401930548.0,280242,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2013.0,https://www.nasdaq.com/market-activity/stocks/enta,True,False
NATH,Nathan's Famous Inc. Common Stock,97.74,0.06,0.061,400505386.0,26304,United States,Consumer Discretionary,Restaurants,1993.0,https://www.nasdaq.com/market-activity/stocks/nath,True,False
VOXR,Vox Royalty Corp. Common Stock,5.76,0.04,0.699,400292836.0,372324,Canada,Basic Materials,Precious Metals,,https://www.nasdaq.com/market-activity/stocks/voxr,False,False
TRX,TRX Gold Corporation Common Stock,1.22,0.01,0.826,399518291.0,2206027,Canada,Basic Materials,Precious Metals,,https://www.nasdaq.com/market-activity/stocks/trx,False,False
HCMA,HCM III Acquisition Corp. Class A Ordinary Share,10.29,0.0,0.0,399380625.0,10225,United States,Consumer Discretionary,Hotels/Resorts,2025.0,https://www.nasdaq.com/market-activity/stocks/hcma,True,False
EYPT,EyePoint Inc. Common Stock,4.63,-0.36,-7.214,399162199.0,5993053,United States,Industrials,Biotechnology: Laboratory Analytical Instruments,,https://www.nasdaq.com/market-activity/stocks/eypt,True,False
AIIO,Robo.ai Inc. Class B Ordinary Shares,2.36,-0.2,-7.813,398993969.0,870096,United Arab Emirates,Industrials,Auto Manufacturing,,https://www.nasdaq.com/market-activity/stocks/aiio,False,False
CNCK,Coincheck Group N.V. Ordinary Shares,2.08,-0.03,-1.422,398939784.0,14060,Netherlands,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/cnck,False,False
FSTR,L.B. Foster Company Common Stock,37.83,0.26,0.692,397962634.0,40710,United States,Industrials,Metal Fabrications,,https://www.nasdaq.com/market-activity/stocks/fstr,True,False
RCKT,Rocket Pharmaceuticals Inc. Common Stock,3.62,-0.04,-1.093,397384041.0,1258560,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2015.0,https://www.nasdaq.com/market-activity/stocks/rckt,True,False
TREE,LendingTree Inc. Common Stock,28.28,-1.52,-5.101,397038785.0,853342,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/tree,True,False
TRVG,trivago N.V. American Depositary Shares,5.62,-0.09,-1.576,396882568.0,111275,Germany,Technology,EDP Services,2016.0,https://www.nasdaq.com/market-activity/stocks/trvg,False,False
CURR,Currenc Group Inc. Ordinary Shares,3.53,0.08,2.319,396355054.0,191766,Singapore,Consumer Discretionary,Business Services,,https://www.nasdaq.com/market-activity/stocks/curr,False,False
ACCO,Acco Brands Corporation Common Stock,4.29,0.1,2.387,395999467.0,691849,United States,Consumer Discretionary,Publishing,,https://www.nasdaq.com/market-activity/stocks/acco,True,False
LZM,Lifezone Metals Limited Ordinary Shares,4.4,-0.03,-0.677,395624051.0,216435,Isle of Man,Basic Materials,Metal Mining,,https://www.nasdaq.com/market-activity/stocks/lzm,False,False
PKBK,Parke Bancorp Inc. Common Stock,33.61,-0.11,-0.326,395303007.0,59066,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/pkbk,True,False
VKI,Invesco Advantage Municipal Income Trust II Common Shares of Beneficial Interest (DE),8.9,-0.05,-0.559,395213578.0,65838,United States,Finance,Finance Companies,1993.0,https://www.nasdaq.com/market-activity/stocks/vki,True,False
FRST,Primis Financial Corp. Common Stock,15.93,-0.18,-1.117,395049217.0,110556,United States,Finance,Major Banks,2006.0,https://www.nasdaq.com/market-activity/stocks/frst,True,False
LWAY,Lifeway Foods Inc. Common Stock,26.13,-0.34,-1.284,394739299.0,87529,United States,Consumer Staples,Packaged Foods,,https://www.nasdaq.com/market-activity/stocks/lway,True,False
SAZ,Saratoga Investment Corp 8.50% Notes due 2028,25.19,-0.09,-0.356,394680220.0,20085,United States,Finance,Investment Managers,2023.0,https://www.nasdaq.com/market-activity/stocks/saz,True,False
FCBM,First Carolina Financial Services Inc. Common Stock,12.69,0.03,0.237,394263732.0,106705,,Finance,Major Banks,2026.0,https://www.nasdaq.com/market-activity/stocks/fcbm,False,False
ORN,Orion Group Holdings Inc. Common,9.73,0.4,4.287,394019172.0,345351,United States,Industrials,Military/Government/Technical,,https://www.nasdaq.com/market-activity/stocks/orn,True,False
MCFT,MasterCraft Boat Holdings Inc. Common Stock,24.18,-0.06,-0.248,393647740.0,210785,United States,Industrials,Marine Transportation,2015.0,https://www.nasdaq.com/market-activity/stocks/mcft,True,False
SAY,Saratoga Investment Corp 8.125% Notes due 2027,25.12,0.0,0.0,393583451.0,5754,United States,Finance,Investment Managers,2022.0,https://www.nasdaq.com/market-activity/stocks/say,True,False
SDHY,PGIM Short Duration High Yield Opportunities Fund Common Shares,15.95,-0.06,-0.375,393535243.0,51772,,Finance,Finance/Investors Services,2020.0,https://www.nasdaq.com/market-activity/stocks/sdhy,False,False
SAJ,Saratoga Investment Corp 8.00% Notes due 2027,25.1,0.0,0.0,393270088.0,3432,United States,Finance,Investment Managers,2022.0,https://www.nasdaq.com/market-activity/stocks/saj,True,False
CIX,CompX International Inc. Common Stock,31.85,-0.15,-0.469,392922525.0,5146,United States,Consumer Discretionary,Industrial Machinery/Components,1998.0,https://www.nasdaq.com/market-activity/stocks/cix,True,False
CHMG,Chemung Financial Corp Common Stock,81.48,0.62,0.767,392853539.0,70714,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/chmg,True,False
TKNO,Alpha Teknova Inc. Common Stock,7.31,0.09,1.247,392461078.0,174043,United States,Health Care,Biotechnology: In Vitro & In Vivo Diagnostic Substances,2021.0,https://www.nasdaq.com/market-activity/stocks/tkno,True,False
GNE,Genie Energy Ltd. Class B Common Stock Stock,14.91,-0.1,-0.666,392425579.0,52399,United States,Utilities,Power Generation,2011.0,https://www.nasdaq.com/market-activity/stocks/gne,True,False
OFIX,Orthofix Medical Inc. Common Stock (DE),9.63,-0.12,-1.231,392255015.0,204698,Curacao,Health Care,Medical/Dental Instruments,1992.0,https://www.nasdaq.com/market-activity/stocks/ofix,False,False
MVBF,MVB Financial Corp. Common Stock,30.2,0.25,0.835,391618711.0,41245,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/mvbf,True,False
SAT,Saratoga Investment Corp 6.00% Notes due 2027,24.99,0.0,0.0,391546594.0,6966,United States,Finance,Investment Managers,2022.0,https://www.nasdaq.com/market-activity/stocks/sat,True,False
LSAK,Lesaka Technologies Inc. Common Stock,4.56,0.01,0.22,391233381.0,84683,South Africa,Finance,Investment Bankers/Brokers/Service,,https://www.nasdaq.com/market-activity/stocks/lsak,False,False
MKDW,MKDWELL Tech Inc. Ordinary Share,11.425,0.0,0.0,390717200.0,1276,Taiwan,Technology,Consumer Electronics/Appliances,,https://www.nasdaq.com/market-activity/stocks/mkdw,False,False
CCAP,Crescent Capital BDC Inc. Common stock,10.6,0.03,0.284,390567091.0,216306,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/ccap,True,False
CZFS,Citizens Financial Services Inc. Common Stock,81.15,0.47,0.583,390319733.0,26970,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/czfs,True,False
XRX,Xerox Holdings Corporation Common Stock,2.97,-0.01,-0.336,390004098.0,1455733,United States,Technology,Computer peripheral equipment,,https://www.nasdaq.com/market-activity/stocks/xrx,True,False
TMCR,The Metals Royalty Company Inc. Common Stock,6.28,0.2,3.289,389640898.0,25941,Canada,Basic Materials,Precious Metals,,https://www.nasdaq.com/market-activity/stocks/tmcr,False,False
FNLC,First Bancorp Inc  (ME) Common Stock,34.53,0.07,0.203,389579200.0,32642,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/fnlc,True,False
SOR,Source Capital Inc. Cmn Shs of BI,46.55,-0.0534,-0.115,388435684.0,11300,United States,Finance,Investment Managers,,https://www.nasdaq.com/market-activity/stocks/sor,True,False
GTE,Gran Tierra Energy Inc. Common Stock,10.11,0.02,0.198,388224000.0,458648,Canada,Energy,Oil & Gas Production,,https://www.nasdaq.com/market-activity/stocks/gte,False,False
ALLT,Allot Ltd. Ordinary Shares,7.93,0.28,3.66,387960175.0,152868,Israel,Telecommunications,Computer Communications Equipment,2006.0,https://www.nasdaq.com/market-activity/stocks/allt,False,False
PCB,PCB Bancorp Common Stock,27.525,-0.065,-0.236,386577670.0,17959,United States,Finance,Major Banks,2018.0,https://www.nasdaq.com/market-activity/stocks/pcb,True,False
GREEL,Vulcan Infrastructure and Power Inc. 8.50% Senior Notes due 2026,24.64,0.006,0.024,386192995.0,990,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/greel,True,False
LEO,BNY Mellon Strategic Municipals Inc. Common Stock,6.17,-0.04,-0.644,384334569.0,89917,United States,Finance,Trusts Except Educational Religious and Charitable,1987.0,https://www.nasdaq.com/market-activity/stocks/leo,True,False
ATLCZ,Atlanticus Holdings Corporation 9.25% Senior Notes due 2029,25.4,0.0301,0.119,384186405.0,23749,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/atlcz,True,False
RNGR,Ranger Energy Services Inc. Class A Common Stock,16.37,0.58,3.673,383091117.0,144556,United States,Energy,Oilfield Services/Equipment,2017.0,https://www.nasdaq.com/market-activity/stocks/rngr,True,False
REI,Ring Energy Inc. Common Stock,1.47,0.07,5.0,382993222.0,4393462,United States,Energy,Oil & Gas Production,,https://www.nasdaq.com/market-activity/stocks/rei,True,False
MNRO,Monro Inc. Common Stock,12.25,-0.36,-2.855,382984735.0,751188,United States,Consumer Discretionary,Automotive Aftermarket,1991.0,https://www.nasdaq.com/market-activity/stocks/mnro,True,False
OPI,Office Properties Income Trust Common shares of beneficial interest,17.44,0.04,0.23,382870383.0,31450,United States,Finance,Real Estate,,https://www.nasdaq.com/market-activity/stocks/opi,True,False
ALIT,Alight Inc. Class A Common Stock,14.21,-0.12,-0.837,382804512.0,271137,United States,Consumer Discretionary,Business Services,2021.0,https://www.nasdaq.com/market-activity/stocks/alit,True,False
SHIP,Seanergy Maritime Holdings Corp. Common Stock,17.66,0.63,3.699,382660377.0,233743,Greece,Consumer Discretionary,Marine Transportation,,https://www.nasdaq.com/market-activity/stocks/ship,False,False
LAND,Gladstone Land Corporation Common Stock,8.87,0.0,0.0,382621403.0,738939,United States,Real Estate,Real Estate Investment Trusts,1993.0,https://www.nasdaq.com/market-activity/stocks/land,True,False
TACO,Berto Acquisition Corp. Ordinary Shares,10.47,-0.03,-0.286,381550169.0,24095,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/taco,True,False
ATLCL,Atlanticus Holdings Corporation 6.125% Senior Notes due 2026,25.19,0.03,0.119,381010060.0,2487,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/atlcl,True,False
LND,Brasilagro Brazilian Agric Real Estate Co Sponsored ADR (Brazil),3.71,0.0,0.0,380955577.0,37173,Brazil,Consumer Staples,Farming/Seeds/Milling,,https://www.nasdaq.com/market-activity/stocks/lnd,False,False
MTC,MMTec Inc. Common Shares,3.82,-0.01,-0.261,380425438.0,13314,China,Technology,Computer Software: Prepackaged Software,2019.0,https://www.nasdaq.com/market-activity/stocks/mtc,False,False
CRNC,Cerence Inc. Common Stock,8.41,0.38,4.732,380386461.0,702835,United States,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/crnc,True,False
BKKT,Bakkt Inc. Class A Common Stock,8.42,0.19,2.309,379484836.0,1256891,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/bkkt,True,False
IA,Innovative Solutions and Support Inc. Common Stock,21.17,-0.5,-2.307,378925492.0,191478,United States,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/ia,True,False
WSBF,Waterstone Financial Inc. Common Stock (MD),21.07,0.07,0.333,378775980.0,38709,United States,Finance,Savings Institutions,2005.0,https://www.nasdaq.com/market-activity/stocks/wsbf,True,False
AUNA,Auna SA Class A Ordinary Shares,5.11,-0.12,-2.294,378206251.0,189150,Peru,Health Care,Medical/Nursing Services,2024.0,https://www.nasdaq.com/market-activity/stocks/auna,False,False
PERI,Perion Network Ltd. Ordinary Shares,9.61,0.09,0.945,377964366.0,333334,Israel,Technology,EDP Services,2006.0,https://www.nasdaq.com/market-activity/stocks/peri,False,False
FNKO,Funko Inc. Class A Common Stock,6.74,0.36,5.643,377411463.0,1131152,United States,Consumer Discretionary,Recreational Games/Products/Toys,2017.0,https://www.nasdaq.com/market-activity/stocks/fnko,True,False
CD,Chaince Digital Holdings Inc. Ordinary Shares,3.42,0.135,4.11,376212996.0,166464,China,Finance,Finance: Consumer Services,2015.0,https://www.nasdaq.com/market-activity/stocks/cd,False,False
SHOE,Shoe Station Group Inc. Common Stock,13.84,-0.57,-3.956,375774103.0,1065609,United States,Consumer Discretionary,Clothing/Shoe/Accessory Stores,,https://www.nasdaq.com/market-activity/stocks/shoe,True,False
NOA,North American Construction Group Ltd. Common Shares (no par),13.54,0.23,1.728,375199655.0,63384,Canada,Energy,Oilfield Services/Equipment,2006.0,https://www.nasdaq.com/market-activity/stocks/noa,False,False
MCI,Barings Corporate Investors Common Stock,18.41,0.31,1.713,373018247.0,28862,United States,Finance,Trusts Except Educational Religious and Charitable,,https://www.nasdaq.com/market-activity/stocks/mci,True,False
MSC,Studio City International Holdings Limited American depositary shares each representing four  Class A ordinary shares,1.77,0.0,0.0,372967524.0,1177,,Consumer Discretionary,Hotels/Resorts,2018.0,https://www.nasdaq.com/market-activity/stocks/msc,False,False
SLP,Simulations Plus Inc. Common Stock,18.42,0.01,0.054,372541516.0,157214,United States,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/slp,True,False
OPAL,OPAL Fuels Inc. Class A Common Stock,2.13,-0.05,-2.294,372231518.0,141919,United States,Utilities,Natural Gas Distribution,2021.0,https://www.nasdaq.com/market-activity/stocks/opal,True,False
UPB,Upstream Bio Inc. Common Stock,6.79,-0.34,-4.769,371895368.0,335069,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2024.0,https://www.nasdaq.com/market-activity/stocks/upb,True,False
NWFL,Norwood Financial Corp. Common Stock,34.03,0.44,1.31,370997578.0,38385,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/nwfl,True,False
NEGG,Newegg Commerce Inc. Common Shares,17.68,-0.33,-1.832,370810119.0,32200,China,Consumer Discretionary,Other Specialty Stores,2010.0,https://www.nasdaq.com/market-activity/stocks/negg,False,False
GOGO,Gogo Inc. Common Stock,2.73,-0.12,-4.211,369936463.0,2270425,United States,Consumer Discretionary,Telecommunications Equipment,2013.0,https://www.nasdaq.com/market-activity/stocks/gogo,True,False
DRTSW,Alpha Tau Medical Ltd. Warrant,4.0,-0.1,-2.439,369912616.0,40352,Israel,Health Care,Medical/Dental Instruments,,https://www.nasdaq.com/market-activity/stocks/drtsw,False,False
FHTX,Foghorn Therapeutics Inc. Common Stock,6.22,-0.47,-7.025,369376659.0,432801,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2020.0,https://www.nasdaq.com/market-activity/stocks/fhtx,True,False
SOHU,Sohu.com Limited American Depositary Shares,14.135,-0.025,-0.177,368485626.0,51117,China,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/sohu,False,False
PALI,Palisade Bio Inc. Common Stock,2.11,-0.02,-0.939,367710877.0,899086,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),,https://www.nasdaq.com/market-activity/stocks/pali,True,False
ZNTL,Zentalis Pharmaceuticals Inc. Common Stock,3.88,-0.01,-0.257,367314044.0,430110,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2020.0,https://www.nasdaq.com/market-activity/stocks/zntl,True,False
ATLCP,Atlanticus Holdings Corporation 7.625% Series B Cumulative Perpetual Preferred Stock no par value per share,24.18,0.0,0.0,366811519.0,377,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/atlcp,True,False
GCO,Genesco Inc. Common Stock,32.98,-1.57,-4.544,366307970.0,252923,United States,Consumer Discretionary,Clothing/Shoe/Accessory Stores,,https://www.nasdaq.com/market-activity/stocks/gco,True,False
LE,Lands' End Inc. Common Stock,11.89,-0.29,-2.381,365508909.0,150258,United States,Consumer Discretionary,Clothing/Shoe/Accessory Stores,,https://www.nasdaq.com/market-activity/stocks/le,True,False
ABAT,American Battery Technology Company Common Stock,2.675,0.075,2.885,364908544.0,4041169,United States,Industrials,Mining & Quarrying of Nonmetallic Minerals (No Fuels),,https://www.nasdaq.com/market-activity/stocks/abat,True,False
ARTNA,Artesian Resources Corporation Class A Common Stock,35.33,-0.095,-0.268,364857185.0,35906,United States,Utilities,Water Supply,,https://www.nasdaq.com/market-activity/stocks/artna,True,False
CION,CION Investment Corporation Common Stock,7.41,0.07,0.954,364592037.0,315131,United States,Finance,Finance/Investors Services,2021.0,https://www.nasdaq.com/market-activity/stocks/cion,True,False
AIV,Apartment Investment and Management Company Common Stock,2.51,-0.02,-0.791,364544614.0,1067138,United States,Real Estate,Real Estate Investment Trusts,1994.0,https://www.nasdaq.com/market-activity/stocks/aiv,True,False
BLND,Blend Labs Inc. Class A Common Stock,1.54,0.04,2.667,364230511.0,1636221,United States,Technology,Computer Software: Programming Data Processing,2021.0,https://www.nasdaq.com/market-activity/stocks/blnd,True,False
DMAC,DiaMedica Therapeutics Inc. Common Stock,6.75,0.05,0.746,363998455.0,113818,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2018.0,https://www.nasdaq.com/market-activity/stocks/dmac,True,False
NECB,NorthEast Community Bancorp Inc. Common Stock,26.37,0.04,0.152,363010976.0,37817,United States,Finance,Banks,2021.0,https://www.nasdaq.com/market-activity/stocks/necb,True,False
CATX,Perspective Therapeutics Inc. Common Stock,3.18,0.02,0.633,363002288.0,797507,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/catx,True,False
ELA,Envela Corporation Common Stock,13.93,-0.27,-1.901,361671221.0,90344,United States,Consumer Discretionary,Consumer Specialties,,https://www.nasdaq.com/market-activity/stocks/ela,True,False
TLS,Telos Corporation Common Stock,4.82,0.38,8.559,360231323.0,1240706,United States,Technology,EDP Services,2020.0,https://www.nasdaq.com/market-activity/stocks/tls,True,False
HLLY,Holley Inc. Common Stock,2.97,0.11,3.846,360065405.0,1207513,United States,Consumer Discretionary,Auto Parts:O.E.M.,2020.0,https://www.nasdaq.com/market-activity/stocks/hlly,True,False
IHRT,iHeartMedia Inc. Class A Common Stock,2.69,0.01,0.373,359650652.0,261287,United States,Consumer Discretionary,Broadcasting,,https://www.nasdaq.com/market-activity/stocks/ihrt,True,False
TSBK,Timberland Bancorp Inc. Common Stock,46.24,0.07,0.152,359546888.0,26403,United States,Finance,Banks,,https://www.nasdaq.com/market-activity/stocks/tsbk,True,False
LYEL,Lyell Immunopharma Inc. Common Stock,14.61,-0.19,-1.284,358020110.0,88385,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2021.0,https://www.nasdaq.com/market-activity/stocks/lyel,True,False
RBBN,Ribbon Communications Inc. Common Stock,2.0,-0.03,-1.478,357646704.0,417468,United States,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/rbbn,True,False
BMBL,Bumble Inc. Class A Common Stock,2.71,-0.04,-1.455,357634131.0,1711688,United States,Technology,Computer Software: Programming Data Processing,2021.0,https://www.nasdaq.com/market-activity/stocks/bmbl,True,False
SABS,SAB Biotherapeutics Inc. Common Stock,3.93,0.05,1.289,357576426.0,282225,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2021.0,https://www.nasdaq.com/market-activity/stocks/sabs,True,False
CLLS,Cellectis S.A. American Depositary Shares,3.555,0.135,3.947,357374466.0,10175,France,Health Care,Biotechnology: Pharmaceutical Preparations,2015.0,https://www.nasdaq.com/market-activity/stocks/clls,False,False
WDH,Waterdrop Inc. American Depositary Shares (each representing the right to receive 10 Class A Ordinary Shares),0.9946,0.0001,0.01,357361722.0,196433,Cayman Islands,Finance,Specialty Insurers,2021.0,https://www.nasdaq.com/market-activity/stocks/wdh,False,False
KNOP,KNOT Offshore Partners LP Common Units representing Limited Partner Interests,10.6,-0.06,-0.563,356799625.0,69783,United Kingdom,Consumer Discretionary,Marine Transportation,2013.0,https://www.nasdaq.com/market-activity/stocks/knop,False,False
BBW,Build-A-Bear Workshop Inc. Common Stock,28.44,-10.66,-27.263,356564879.0,5315558,United States,Consumer Discretionary,Recreational Games/Products/Toys,2004.0,https://www.nasdaq.com/market-activity/stocks/bbw,True,False
PHOS,First Phosphate Corp. American Depositary Shares,18.85,-0.52,-2.685,356537439.0,93787,Canada,Industrials,Mining & Quarrying of Nonmetallic Minerals (No Fuels),,https://www.nasdaq.com/market-activity/stocks/phos,False,False
FTW,Presidio Production Company Class A Common Stock,11.36,-0.01,-0.088,355861258.0,66227,,Energy,Oil & Gas Production,,https://www.nasdaq.com/market-activity/stocks/ftw,False,False
NEWT,NewtekOne Inc. Common Stock,12.32,-0.01,-0.081,355859886.0,274741,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/newt,True,False
MRLN,Merlin Inc. Common Stock,3.52,0.2,6.024,355758600.0,1843121,United States,Technology,EDP Services,2024.0,https://www.nasdaq.com/market-activity/stocks/mrln,True,False
OEC,Orion S.A. Common Shares,6.27,0.1,1.621,354397323.0,435321,Luxembourg,Industrials,Major Chemicals,2014.0,https://www.nasdaq.com/market-activity/stocks/oec,False,False
EH,EHang Holdings Limited ADS,4.66,-0.195,-4.016,353439387.0,805705,China,Industrials,Aerospace,2019.0,https://www.nasdaq.com/market-activity/stocks/eh,False,False
STRO,Sutro Biopharma Inc. Common Stock,21.31,-0.12,-0.56,353344754.0,92208,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2018.0,https://www.nasdaq.com/market-activity/stocks/stro,True,False
MOBI,Mobia Medical Inc. Common Stock,10.6,-1.05,-9.013,352885618.0,79639,United States,Health Care,Medical/Dental Instruments,2026.0,https://www.nasdaq.com/market-activity/stocks/mobi,True,False
ZIP,ZipRecruiter Inc. Class A Common Stock,4.29,-0.02,-0.464,352750239.0,1322353,United States,Technology,Computer Software: Programming Data Processing,2021.0,https://www.nasdaq.com/market-activity/stocks/zip,True,False
CLNE,Clean Energy Fuels Corp. Common Stock,1.6,-0.02,-1.235,352712024.0,2646350,United States,Utilities,Natural Gas Distribution,2007.0,https://www.nasdaq.com/market-activity/stocks/clne,True,False
ORBS,Eightco Holdings Inc. Common Stock,0.8206,0.0183,2.281,352675334.0,8194278,United States,Finance,Finance Companies,,https://www.nasdaq.com/market-activity/stocks/orbs,True,False
GASS,StealthGas Inc. Common Stock,9.48,0.27,2.932,352520303.0,117741,Greece,Consumer Discretionary,Marine Transportation,2005.0,https://www.nasdaq.com/market-activity/stocks/gass,False,False
RDIB,Reading International Inc Class B Common Stock,15.4,0.02,0.13,352507956.0,196121,United States,Consumer Discretionary,Movies/Entertainment,,https://www.nasdaq.com/market-activity/stocks/rdib,True,False
TDUP,ThredUp Inc. Class A Common Stock,2.68,-0.07,-2.545,351974182.0,1765801,United States,Consumer Discretionary,Catalog/Specialty Distribution,2021.0,https://www.nasdaq.com/market-activity/stocks/tdup,True,False
OPTX,Syntec Optics Holdings Inc. Class A Common Stock,8.73,0.22,2.585,351643335.0,246578,United States,Technology,Electronic Components,2022.0,https://www.nasdaq.com/market-activity/stocks/optx,True,False
AGEN,Agenus Inc. Common Stock,7.81,-0.44,-5.333,351609379.0,782897,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2000.0,https://www.nasdaq.com/market-activity/stocks/agen,True,False
AIRJ,AirJoule Technologies Corporation Class A Common Stock,4.79,-0.04,-0.828,351334017.0,821448,United States,Industrials,Industrial Machinery/Components,2022.0,https://www.nasdaq.com/market-activity/stocks/airj,True,False
PSFE,Paysafe Limited Common Shares,6.72,-0.06,-0.885,350887972.0,384756,United Kingdom,Consumer Discretionary,Business Services,2021.0,https://www.nasdaq.com/market-activity/stocks/psfe,False,False
AVBH,Avidbank Holdings Inc. Common stock,31.86,0.11,0.346,349933673.0,69092,United States,Finance,Commercial Banks,,https://www.nasdaq.com/market-activity/stocks/avbh,True,False
BRBS,Blue Ridge Bankshares Inc. Common Stock,3.9,-0.04,-1.015,349786527.0,1057066,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/brbs,True,False
VFF,Village Farms International Inc. Common Shares,2.86,0.0,0.0,349738809.0,916588,Canada,Consumer Staples,Farming/Seeds/Milling,,https://www.nasdaq.com/market-activity/stocks/vff,False,False
CVEO,Civeo Corporation (Canada) Common Shares,33.75,0.4,1.199,348868991.0,49610,,Consumer Discretionary,Hotels/Resorts,2014.0,https://www.nasdaq.com/market-activity/stocks/cveo,False,False
MGPI,MGP Ingredients Inc.,16.28,-1.16,-6.651,348621157.0,173336,United States,Consumer Staples,Beverages (Production/Distribution),,https://www.nasdaq.com/market-activity/stocks/mgpi,True,False
SUJA,Suja Life Inc. Class A Common Stock,9.0,-0.44,-4.661,347625108.0,991391,United States,Consumer Staples,Beverages (Production/Distribution),2026.0,https://www.nasdaq.com/market-activity/stocks/suja,True,False
PMO,Franklin Municipal Opportunities Trust Shares of Beneficial Interest,10.22,-0.07,-0.68,347291615.0,94532,United States,Finance,Finance Companies,1993.0,https://www.nasdaq.com/market-activity/stocks/pmo,True,False
KTF,DWS Municipal Income Trust,8.79,-0.02,-0.227,347213245.0,109357,United States,Finance,Finance Companies,1988.0,https://www.nasdaq.com/market-activity/stocks/ktf,True,False
TCPC,BlackRock TCP Capital Corp. Common Stock,4.13,0.0,0.0,346518461.0,703334,United States,Finance,Finance/Investors Services,2012.0,https://www.nasdaq.com/market-activity/stocks/tcpc,True,False
SEG,Seaport Entertainment Group Inc. Common Stock,27.03,0.01,0.037,346241758.0,39137,United States,Consumer Discretionary,Services-Misc. Amusement & Recreation,2024.0,https://www.nasdaq.com/market-activity/stocks/seg,True,False
PINE,Alpine Income Property Trust Inc. Common Stock,19.64,-0.05,-0.254,346070784.0,82235,United States,Real Estate,Real Estate Investment Trusts,2019.0,https://www.nasdaq.com/market-activity/stocks/pine,True,False
TCI,Transcontinental Realty Investors Inc. Common Stock,39.4,0.86,2.231,345694221.0,600722,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/tci,True,False
VALU,Value Line Inc. Common Stock,36.82,-1.52,-3.965,345503158.0,2082,United States,Finance,Investment Managers,1983.0,https://www.nasdaq.com/market-activity/stocks/valu,True,False
ABEO,Abeona Therapeutics Inc. Common Stock,6.04,0.03,0.499,345391463.0,537255,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/abeo,True,False
CUB,Lionheart Holdings Class A Ordinary Shares,10.87,0.01,0.092,345324421.0,32074,United States,Industrials,Industrial Machinery/Components,2024.0,https://www.nasdaq.com/market-activity/stocks/cub,True,False
IKT,Inhibikase Therapeutics Inc. Common Stock,2.47,-0.02,-0.803,344653673.0,202005,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2020.0,https://www.nasdaq.com/market-activity/stocks/ikt,True,False
OPRT,Oportun Financial Corporation Common Stock,7.48,0.02,0.268,343984652.0,292820,United States,Finance,Finance: Consumer Services,2019.0,https://www.nasdaq.com/market-activity/stocks/oprt,True,False
HSAI,Hesai Group American Depositary Share,17.49,0.41,2.4,343552152.0,2408398,China,Industrials,Industrial Machinery/Components,2023.0,https://www.nasdaq.com/market-activity/stocks/hsai,False,False
PPT,Franklin Premier Income Trust Shares of Beneficial Interest,3.45,0.01,0.291,343372507.0,84983,United States,Finance,Finance Companies,1988.0,https://www.nasdaq.com/market-activity/stocks/ppt,True,False
VMD,Viemed Healthcare Inc. Common Shares,9.01,-0.32,-3.43,343174934.0,327846,United States,Health Care,Misc Health and Biotechnology Services,,https://www.nasdaq.com/market-activity/stocks/vmd,True,False
VGZ,Vista Gold Corp Common Stock,2.35,0.04,1.732,343032663.0,657870,United States,Basic Materials,Precious Metals,1986.0,https://www.nasdaq.com/market-activity/stocks/vgz,True,False
HTZWW,Hertz Global Holdings Inc Warrant,0.96,-0.03,-3.03,342193337.0,25051,United States,Consumer Discretionary,Rental/Leasing Companies,,https://www.nasdaq.com/market-activity/stocks/htzww,True,False
ELVA,Electrovaya Inc. Common Shares,6.84,0.29,4.427,341992455.0,502050,Canada,Miscellaneous,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/elva,False,False
CAN,Canaan Inc. American Depositary Shares,0.443,0.0448,11.251,341096631.0,31087202,China,Finance,Finance: Consumer Services,2019.0,https://www.nasdaq.com/market-activity/stocks/can,False,False
PTLO,Portillo's Inc. Class A Common Stock,4.48,-0.27,-5.684,340225644.0,1320786,United States,Consumer Discretionary,Restaurants,2021.0,https://www.nasdaq.com/market-activity/stocks/ptlo,True,False
CLW,Clearwater Paper Corporation Common Stock,21.09,-0.26,-1.218,340134543.0,67367,United States,Basic Materials,Paper,,https://www.nasdaq.com/market-activity/stocks/clw,True,False
API,Agora Inc. American Depositary Shares,4.06,-0.07,-1.695,340126500.0,108171,China,Technology,Computer Software: Prepackaged Software,2020.0,https://www.nasdaq.com/market-activity/stocks/api,False,False
MPTI,M-tron Industries Inc. Common Stock,78.25,-1.02,-1.287,340111747.0,93487,United States,Technology,Industrial Machinery/Components,2022.0,https://www.nasdaq.com/market-activity/stocks/mpti,True,False
RPAY,Repay Holdings Corporation Class A Common Stock,3.78,0.02,0.532,339673246.0,218608,United States,Consumer Discretionary,Business Services,2018.0,https://www.nasdaq.com/market-activity/stocks/rpay,True,False
RCKY,Rocky Brands Inc. Common Stock,45.28,0.07,0.155,339233730.0,41018,United States,Consumer Discretionary,Shoe Manufacturing,1993.0,https://www.nasdaq.com/market-activity/stocks/rcky,True,False
CUVL,Clinuvel Pharmaceuticals Limited American Depositary Shares,6.77,-0.8742,-11.436,338910939.0,30803,Australia,Miscellaneous,Miscellaneous,,https://www.nasdaq.com/market-activity/stocks/cuvl,False,False
FVRR,Fiverr International Ltd. Ordinary Shares no par value,9.39,-0.08,-0.845,337577336.0,542904,,Consumer Discretionary,Business Services,2019.0,https://www.nasdaq.com/market-activity/stocks/fvrr,False,False
IMRX,Immuneering Corporation Class A Common Stock,5.21,0.06,1.165,337073464.0,787791,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2021.0,https://www.nasdaq.com/market-activity/stocks/imrx,True,False
TWIN,Twin Disc Incorporated Common Stock,23.36,-0.16,-0.68,336917239.0,112144,United States,Industrials,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/twin,True,False
FLXS,Flexsteel Industries Inc. Common Stock,82.14,0.37,0.452,336095606.0,84326,United States,Consumer Discretionary,Home Furnishings,,https://www.nasdaq.com/market-activity/stocks/flxs,True,False
FSBW,FS Bancorp Inc. Common Stock,42.7,0.35,0.826,335713720.0,17872,United States,Finance,Banks,2012.0,https://www.nasdaq.com/market-activity/stocks/fsbw,True,False
SNDL,SNDL Inc. Common Shares,1.35,-0.03,-2.174,335693915.0,844522,Canada,Health Care,Medicinal Chemicals and Botanical Products,2019.0,https://www.nasdaq.com/market-activity/stocks/sndl,False,False
DSX,Diana Shipping inc. common stock,2.69,0.02,0.749,334672856.0,723357,Greece,Consumer Discretionary,Marine Transportation,2005.0,https://www.nasdaq.com/market-activity/stocks/dsx,False,False
IFRX,InflaRx N.V. Common Stock,2.27,-0.15,-6.198,334525862.0,1405953,Germany,Health Care,Biotechnology: Pharmaceutical Preparations,2017.0,https://www.nasdaq.com/market-activity/stocks/ifrx,False,False
CDZI,CADIZ Inc. Common Stock,3.95,-0.08,-1.985,334474446.0,706305,United States,Utilities,Water Supply,,https://www.nasdaq.com/market-activity/stocks/cdzi,True,False
PMTS,CPI Card Group Inc. Common Stock,28.95,0.54,1.901,333812868.0,94991,United States,Consumer Discretionary,Publishing,,https://www.nasdaq.com/market-activity/stocks/pmts,True,False
NNDM,Nano Dimension Ltd. American Depositary Shares,1.58,-0.01,-0.629,333125637.0,1655460,Israel,Technology,Electrical Products,,https://www.nasdaq.com/market-activity/stocks/nndm,False,False
PNRG,PrimeEnergy Resources Corporation Common Stock,210.49,1.7,0.814,333121474.0,82915,United States,Energy,Oil & Gas Production,,https://www.nasdaq.com/market-activity/stocks/pnrg,True,False
FVCB,FVCBankcorp Inc. Common Stock,18.32,0.18,0.992,330386636.0,64763,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/fvcb,True,False
LDI,loanDepot Inc. Class A Common Stock,0.9732,0.091,10.315,329092707.0,9041342,United States,Finance,Finance: Consumer Services,2021.0,https://www.nasdaq.com/market-activity/stocks/ldi,True,False
VNDA,Vanda Pharmaceuticals Inc. Common Stock,5.44,0.09,1.682,328917017.0,545536,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2006.0,https://www.nasdaq.com/market-activity/stocks/vnda,True,False
NREF,NexPoint Real Estate Finance Inc. Common Stock,17.38,0.19,1.105,327578744.0,49451,United States,Real Estate,Real Estate Investment Trusts,2020.0,https://www.nasdaq.com/market-activity/stocks/nref,True,False
PRQR,ProQR Therapeutics N.V. Ordinary Shares,2.32,-0.03,-1.277,327401824.0,1286796,Netherlands,Health Care,Biotechnology: Pharmaceutical Preparations,2014.0,https://www.nasdaq.com/market-activity/stocks/prqr,False,False
BCML,BayCom Corp Common Stock,29.98,-0.21,-0.696,327385108.0,53513,United States,Finance,Major Banks,2018.0,https://www.nasdaq.com/market-activity/stocks/bcml,True,False
CHSCP,CHS Inc. 8%  Cumulative Redeemable Preferred Stock,26.66,-0.01,-0.037,327171600.0,8205,United States,Industrials,Farming/Seeds/Milling,,https://www.nasdaq.com/market-activity/stocks/chscp,True,False
COSO,CoastalSouth Bancshares Inc. Common Stock,27.34,-0.01,-0.037,326834554.0,77163,United States,Finance,Major Banks,2025.0,https://www.nasdaq.com/market-activity/stocks/coso,True,False
NC,NACCO Industries Inc. Common Stock,43.13,0.41,0.96,325488955.0,19179,United States,Energy,Coal Mining,,https://www.nasdaq.com/market-activity/stocks/nc,True,False
GLOO,Gloo Holdings Inc. Class A Common Stock,3.38,0.15,4.644,324759526.0,65039,United States,Technology,EDP Services,2025.0,https://www.nasdaq.com/market-activity/stocks/gloo,True,False
TBI,TrueBlue Inc. Common Stock,10.66,0.21,2.01,324536707.0,144085,United States,Consumer Discretionary,Professional Services,,https://www.nasdaq.com/market-activity/stocks/tbi,True,False
DUOT,Duos Technologies Group Inc. Common Stock,10.3,0.365,3.674,324166740.0,776610,United States,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/duot,True,False
FRD,Friedman Industries Inc. Common Stock,44.84,2.61,6.18,323421548.0,54438,United States,Industrials,Steel/Iron Ore,,https://www.nasdaq.com/market-activity/stocks/frd,True,False
HRZN,Horizon Technology Finance Corporation Common Stock,4.82,0.03,0.626,323103441.0,1252725,United States,Finance,Finance: Consumer Services,2010.0,https://www.nasdaq.com/market-activity/stocks/hrzn,True,False
RZLVW,Rezolve AI PLC Warrants,0.806,0.006,0.75,322715763.0,21417,United Kingdom,Technology,Computer Software: Programming Data Processing,,https://www.nasdaq.com/market-activity/stocks/rzlvw,False,False
IRD,Opus Genetics Inc. Common Stock,3.85,0.05,1.316,320303919.0,547457,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/ird,True,False
CHSCO,CHS Inc. Class B Cumulative Redeemable Preferred Stock,26.05,0.189,0.731,319685678.0,15080,United States,Industrials,Farming/Seeds/Milling,,https://www.nasdaq.com/market-activity/stocks/chsco,True,False
PLAY,Dave & Buster's Entertainment Inc. Common Stock,9.18,-0.68,-6.897,319360211.0,2614099,United States,Consumer Discretionary,Restaurants,2014.0,https://www.nasdaq.com/market-activity/stocks/play,True,False
NL,NLI Holdings Inc. Common Stock,6.53,-0.06,-0.91,319308733.0,9970,United States,Basic Materials,Major Chemicals,,https://www.nasdaq.com/market-activity/stocks/nl,True,False
RCEL,Avita Medical Inc. Common Stock,10.32,-0.27,-2.55,319165061.0,254260,United States,Health Care,Medical/Dental Instruments,,https://www.nasdaq.com/market-activity/stocks/rcel,True,False
JMSB,John Marshall Bancorp Inc. Common Stock,22.59,-0.1,-0.441,318793107.0,53024,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/jmsb,True,False
RFMZ,RiverNorth Flexible Municipal Income Fund II Inc. Common Stock,13.07,-0.03,-0.229,318277451.0,67265,,Finance,Finance/Investors Services,2021.0,https://www.nasdaq.com/market-activity/stocks/rfmz,False,False
FOSL,Fossil Group Inc. Common Stock,5.38,-0.04,-0.738,318162720.0,768003,United States,Consumer Discretionary,Consumer Specialties,1993.0,https://www.nasdaq.com/market-activity/stocks/fosl,True,False
SMTI,Sanara MedTech Inc. Common Stock,34.58,-0.07,-0.202,317722250.0,161212,United States,Health Care,Industrial Specialties,,https://www.nasdaq.com/market-activity/stocks/smti,True,False
FOA,Finance of America Companies Inc. Class A Common Stock,18.35,-0.54,-2.859,317581432.0,72524,United States,Finance,Finance: Consumer Services,2021.0,https://www.nasdaq.com/market-activity/stocks/foa,True,False
FINS,Angel Oak Financial Strategies Income Term Trust Common Shares of Beneficial Interest,12.66,0.04,0.317,317292997.0,35511,,Finance,Finance/Investors Services,2019.0,https://www.nasdaq.com/market-activity/stocks/fins,False,False
ALTO,Alto Ingredients Inc. Common Stock,4.09,0.015,0.368,317251337.0,1291339,United States,Industrials,Major Chemicals,,https://www.nasdaq.com/market-activity/stocks/alto,True,False
FUND,Sprott Focus Trust Inc. Common Stock,10.7,-0.07,-0.65,317079060.0,22591,United States,Finance,Investment Managers,,https://www.nasdaq.com/market-activity/stocks/fund,True,False
OFSSH,OFS Capital Corporation 4.95% Notes due 2028,23.6,0.0,0.0,316194641.0,7,United States,Finance,Finance Companies,,https://www.nasdaq.com/market-activity/stocks/ofssh,True,False
FGBIP,First Guaranty Bancshares Inc. 6.75% Series A Fixed-Rate Non-Cumulative Perpetual Preferred Stock,19.02,0.035,0.184,314573568.0,442,United States,Finance,Savings Institutions,,https://www.nasdaq.com/market-activity/stocks/fgbip,True,False
MLP,Maui Land & Pineapple Company Inc. Common Stock,15.84,-0.15,-0.938,314569015.0,10324,United States,Finance,Real Estate,1998.0,https://www.nasdaq.com/market-activity/stocks/mlp,True,False
FCCO,First Community Corporation Common Stock,33.4,0.09,0.27,313951015.0,67984,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/fcco,True,False
CHSCL,CHS Inc Class B Cumulative Redeemable Preferred Stock Series 4,25.5,0.1289,0.508,312936077.0,19328,United States,Industrials,Farming/Seeds/Milling,,https://www.nasdaq.com/market-activity/stocks/chscl,True,False
NODK,NI Holdings Inc. Common Stock,15.25,-0.04,-0.262,311172026.0,11319,United States,Finance,Property-Casualty Insurers,2017.0,https://www.nasdaq.com/market-activity/stocks/nodk,True,False
GBAB,Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust Common Shares of Beneficial Interest,13.84,0.0,0.0,309973165.0,91286,United States,Finance,Investment Managers,2010.0,https://www.nasdaq.com/market-activity/stocks/gbab,True,False
MSB,Mesabi Trust Common Stock,23.59,0.49,2.121,309501036.0,26834,United States,Industrials,Precious Metals,,https://www.nasdaq.com/market-activity/stocks/msb,True,False
FDBC,Fidelity D & D Bancorp Inc. Common Stock,53.27,-0.12,-0.225,309419221.0,2804,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/fdbc,True,False
SWKHL,SWK Holdings Corporation 9.00% Senior Notes due 2027,25.4201,-0.0199,-0.078,308787894.0,1564,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/swkhl,True,False
EFT,Eaton Vance Floating Rate Income Trust Common Shares of Beneficial Interest,10.61,-0.02,-0.188,308649303.0,183959,United States,Finance,Finance Companies,2004.0,https://www.nasdaq.com/market-activity/stocks/eft,True,False
MOVE,Corvex Inc. Common Stock,11.16,1.57,16.371,308543924.0,82890,United States,Technology,EDP Services,2021.0,https://www.nasdaq.com/market-activity/stocks/move,True,False
CHSCN,CHS Inc Preferred Class B Series 2 Reset Rate,25.1,0.02,0.08,308027275.0,16020,United States,Industrials,Farming/Seeds/Milling,,https://www.nasdaq.com/market-activity/stocks/chscn,True,False
AIBZ,Bitzero Holdings Inc. Common Shares,5.45,-0.16,-2.852,307279993.0,482459,Canada,Consumer Discretionary,Services-Misc. Amusement & Recreation,,https://www.nasdaq.com/market-activity/stocks/aibz,False,False
OBIO,Orchestra BioMed Holdings Inc. Ordinary Shares,5.11,-0.15,-2.852,307136800.0,220536,United States,Health Care,Medicinal Chemicals and Botanical Products,2020.0,https://www.nasdaq.com/market-activity/stocks/obio,True,False
MTRX,Matrix Service Company Common Stock,10.91,0.17,1.583,306940304.0,403754,United States,Consumer Discretionary,Engineering & Construction,1990.0,https://www.nasdaq.com/market-activity/stocks/mtrx,True,False
LTBR,Lightbridge Corporation Common Stock,8.16,0.11,1.366,305658023.0,470632,United States,Basic Materials,Major Chemicals,,https://www.nasdaq.com/market-activity/stocks/ltbr,True,False
RC,Ready Capital Corporation Common Stock,1.85,0.01,0.543,305603335.0,1468058,United States,Real Estate,Real Estate Investment Trusts,2013.0,https://www.nasdaq.com/market-activity/stocks/rc,True,False
JACK,Jack In The Box Inc. Common Stock,15.9,-0.57,-3.461,304951347.0,504887,United States,Consumer Discretionary,Restaurants,,https://www.nasdaq.com/market-activity/stocks/jack,True,False
PMM,Franklin Managed Municipal Income Trust Shares of Beneficial Interest,6.25,0.01,0.16,304617556.0,73183,United States,Finance,Investment Managers,1989.0,https://www.nasdaq.com/market-activity/stocks/pmm,True,False
EBS,Emergent BioSolutions Inc. Common Stock,5.94,-0.03,-0.503,304563616.0,1304347,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2006.0,https://www.nasdaq.com/market-activity/stocks/ebs,True,False
FATE,Fate Therapeutics Inc. Common Stock,2.54,-0.03,-1.167,304344106.0,1574405,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2013.0,https://www.nasdaq.com/market-activity/stocks/fate,True,False
MYGN,Myriad Genetics Inc. Common Stock,3.18,0.06,1.923,304165871.0,1278131,United States,Health Care,Biotechnology: In Vitro & In Vivo Diagnostic Substances,1995.0,https://www.nasdaq.com/market-activity/stocks/mygn,True,False
TLSI,TriSalus Life Sciences Inc. Common Stock,4.93,0.0,0.0,303562778.0,74628,United States,Health Care,Medical Specialities,2021.0,https://www.nasdaq.com/market-activity/stocks/tlsi,True,False
CV,CapsoVision Inc. Common Stock,6.06,0.24,4.124,303284293.0,75145,United States,Health Care,Biotechnology: Electromedical & Electrotherapeutic Apparatus,2025.0,https://www.nasdaq.com/market-activity/stocks/cv,True,False
BCYC,Bicycle Therapeutics plc American Depositary Shares,4.33,-0.025,-0.574,303069131.0,104907,United Kingdom,Health Care,Biotechnology: Pharmaceutical Preparations,2019.0,https://www.nasdaq.com/market-activity/stocks/bcyc,False,False
LEGO,Legato Merger Corp. IV Ordinary Shares,9.97,-0.01,-0.1,302161149.0,46256,,Industrials,Military/Government/Technical,2026.0,https://www.nasdaq.com/market-activity/stocks/lego,False,False
RNAC,Cartesian Therapeutics Inc. Common Stock,9.97,-0.22,-2.159,301645859.0,61783,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2016.0,https://www.nasdaq.com/market-activity/stocks/rnac,True,False
RM,Regional Management Corp. Common Stock,32.68,0.03,0.092,301498948.0,84680,United States,Finance,Finance: Consumer Services,2012.0,https://www.nasdaq.com/market-activity/stocks/rm,True,False
MYFW,First Western Financial Inc. Common Stock,30.86,0.12,0.39,301351881.0,29971,United States,Finance,Major Banks,2018.0,https://www.nasdaq.com/market-activity/stocks/myfw,True,False
TTRX,Turn Therapeutics Inc. Common Stock,10.11,0.48,4.984,301157084.0,47595,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/ttrx,True,False
BDSX,Biodesix Inc. Common Stock,28.48,-2.12,-6.928,300495841.0,162379,United States,Health Care,Medical Specialities,2020.0,https://www.nasdaq.com/market-activity/stocks/bdsx,True,False
PDYN,Palladyne AI Corp. Common Stock,6.09,0.1,1.669,300471526.0,905964,United States,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/pdyn,True,False
KLC,KinderCare Learning Companies Inc. Common Stock,2.53,0.04,1.606,299848093.0,627529,United States,Consumer Discretionary,Other Consumer Services,2024.0,https://www.nasdaq.com/market-activity/stocks/klc,True,False
TMCI,Treace Medical Concepts Inc. Common Stock,4.6,-0.12,-2.542,299158939.0,226051,United States,Health Care,Medical/Dental Instruments,2021.0,https://www.nasdaq.com/market-activity/stocks/tmci,True,False
CBNA,Chain Bridge Bancorp Inc. Class A Common Stock,45.48,0.18,0.397,298431437.0,12542,,Finance,Major Banks,2024.0,https://www.nasdaq.com/market-activity/stocks/cbna,False,False
CHSCM,CHS Inc Class B Reset Rate Cumulative Redeemable Preferred Stock Series 3,24.28,0.04,0.165,297964233.0,34375,United States,Industrials,Farming/Seeds/Milling,,https://www.nasdaq.com/market-activity/stocks/chscm,True,False
ZUMZ,Zumiez Inc. Common Stock,17.64,-0.81,-4.39,297625873.0,215176,United States,Consumer Discretionary,Clothing/Shoe/Accessory Stores,2005.0,https://www.nasdaq.com/market-activity/stocks/zumz,True,False
AMRN,Amarin Corporation plc,14.07,-0.305,-2.122,297198274.0,83432,Ireland,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/amrn,False,False
JILL,J. Jill Inc. Common Stock,19.83,-0.03,-0.151,296486559.0,126480,United States,Consumer Discretionary,Apparel,2017.0,https://www.nasdaq.com/market-activity/stocks/jill,True,False
XPER,Xperi Inc. Common Stock,6.07,-0.08,-1.301,296044960.0,382030,United States,Technology,Computer Software: Prepackaged Software,2022.0,https://www.nasdaq.com/market-activity/stocks/xper,True,False
XYF,X Financial American Depositary Shares each representing six Class A Ordinary Shares,5.4,0.14,2.662,295827336.0,76554,Cayman Islands,Finance,Finance: Consumer Services,2018.0,https://www.nasdaq.com/market-activity/stocks/xyf,False,False
MVST,Microvast Holdings Inc. Common Stock,0.7688,0.0023,0.3,295630113.0,5966846,United States,Miscellaneous,Industrial Machinery/Components,2019.0,https://www.nasdaq.com/market-activity/stocks/mvst,True,False
SSP,E.W. Scripps Company (The) Class A Common Stock,3.19,0.04,1.27,295614081.0,545678,United States,Industrials,Broadcasting,,https://www.nasdaq.com/market-activity/stocks/ssp,True,False
ALCO,Alico Inc. Common Stock,39.82,-0.98,-2.402,295407099.0,9705,United States,Consumer Staples,Farming/Seeds/Milling,,https://www.nasdaq.com/market-activity/stocks/alco,True,False
GBFH,GBank Financial Holdings Inc. Common Stock,20.33,0.0,0.0,295119571.0,171794,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/gbfh,True,False
NNBR,NN Inc. Common Stock,3.57,0.04,1.133,294813684.0,996777,United States,Industrials,Industrial Machinery/Components,1994.0,https://www.nasdaq.com/market-activity/stocks/nnbr,True,False
SAR,Saratoga Investment Corp New,18.33,-0.09,-0.489,294763190.0,109720,United States,Finance,Investment Managers,,https://www.nasdaq.com/market-activity/stocks/sar,True,False
CFFI,C&F Financial Corporation Common Stock,90.6,-0.99,-1.081,294603205.0,73855,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/cffi,True,False
AFRI,Forafric Global PLC Ordinary Shares,10.91,0.18,1.678,294175222.0,8166,Gibraltar,Consumer Staples,Packaged Foods,,https://www.nasdaq.com/market-activity/stocks/afri,False,False
ISBA,Isabella Bank Corporation Common stock,38.54,0.06,0.156,294016765.0,85097,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/isba,True,False
FULC,Fulcrum Therapeutics Inc. Common Stock,3.85,-0.01,-0.259,293744439.0,785026,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2019.0,https://www.nasdaq.com/market-activity/stocks/fulc,True,False
STRT,STRATTEC SECURITY CORPORATION Common Stock,70.29,-2.47,-3.395,293727782.0,87495,United States,Consumer Discretionary,Auto Parts:O.E.M.,,https://www.nasdaq.com/market-activity/stocks/strt,True,False
RMMZ,RiverNorth Managed Duration Municipal Income Fund II Inc. Common Stock,14.875,0.135,0.916,293626967.0,7579,,Finance,Investment Managers,2022.0,https://www.nasdaq.com/market-activity/stocks/rmmz,False,False
SLNH,Soluna Holdings Inc. Common Stock,1.19,0.03,2.586,293575436.0,10989067,United States,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/slnh,True,False
LCTX,Lineage Cell Therapeutics Inc. Common Stock,1.16,0.04,3.571,293372658.0,951760,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),,https://www.nasdaq.com/market-activity/stocks/lctx,True,False
JAKK,JAKKS Pacific Inc. Common Stock,25.6,-0.02,-0.078,292992307.0,87446,United States,Consumer Discretionary,Recreational Games/Products/Toys,1996.0,https://www.nasdaq.com/market-activity/stocks/jakk,True,False
REA,Rare Earths Americas Inc. Common Stock,14.67,0.03,0.205,292723596.0,79344,,Basic Materials,Metal Mining,2026.0,https://www.nasdaq.com/market-activity/stocks/rea,False,False
AZ,A2Z Cust2Mate Solutions Corp. Common Shares,6.63,-0.29,-4.191,291895476.0,654484,Canada,Industrials,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/az,False,False
RCMT,RCM Technologies Inc. Common Stock,40.97,0.38,0.936,291327796.0,93631,United States,Consumer Discretionary,Professional Services,,https://www.nasdaq.com/market-activity/stocks/rcmt,True,False
KINS,Kingstone Companies Inc. Common Stock,20.09,-0.07,-0.347,290825512.0,71557,United States,Finance,Property-Casualty Insurers,,https://www.nasdaq.com/market-activity/stocks/kins,True,False
AVXL,Anavex Life Sciences Corp. Common Stock,3.13,-0.11,-3.395,290062603.0,652714,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),,https://www.nasdaq.com/market-activity/stocks/avxl,True,False
NXDT,NexPoint Diversified Real Estate Trust Common Stock,5.46,-0.06,-1.087,289958907.0,118612,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/nxdt,True,False
KWY,Kingsway Corporation Common Stock,10.02,-0.14,-1.378,289888620.0,34560,Canada,Finance,Property-Casualty Insurers,,https://www.nasdaq.com/market-activity/stocks/kwy,False,False
OCCIN,OFS Credit Company Inc. 5.25% Series E Term Preferred Stock Due 2026,24.93,-0.03,-0.12,289599594.0,1044,United States,Finance,Trusts Except Educational Religious and Charitable,,https://www.nasdaq.com/market-activity/stocks/occin,True,False
ONIT,Onity Group Inc. Common Stock,34.5,-0.02,-0.058,288230940.0,81330,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/onit,True,False
OIA,Invesco Municipal Income Opportunities Trust Common Stock,6.05,0.0,0.0,288013813.0,52998,United States,Finance,Finance Companies,,https://www.nasdaq.com/market-activity/stocks/oia,True,False
BPRN,Princeton Bancorp Inc. Common Stock (PA),42.22,-0.07,-0.166,287653346.0,15796,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/bprn,True,False
OVLY,Oak Valley Bancorp (CA) Common Stock,34.04,0.25,0.74,286368580.0,16728,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/ovly,True,False
LAW,CS Disco Inc. Common Stock,4.41,0.32,7.824,286296164.0,182407,United States,Technology,Computer Software: Prepackaged Software,2021.0,https://www.nasdaq.com/market-activity/stocks/law,True,False
RILY,BRC Group Holdings Inc. Common Stock,7.11,0.02,0.282,285820258.0,363703,United States,Finance,Investment Managers,,https://www.nasdaq.com/market-activity/stocks/rily,True,False
YSG,Yatsen Holding Limited American Depositary Shares each representing twenty (20) Class A Ordinary Shares,3.02,0.08,2.721,283473514.0,87291,China,Consumer Discretionary,Package Goods/Cosmetics,,https://www.nasdaq.com/market-activity/stocks/ysg,False,False
ALXO,ALX Oncology Holdings Inc. Common Stock,2.05,0.07,3.535,283467844.0,628163,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2020.0,https://www.nasdaq.com/market-activity/stocks/alxo,True,False
FCNCN,First Citizens BancShares Inc. Depositary Shares each representing a 1/40th interest in a share of 6.625% Non-Cumulative Perpetual Preferred Stock Series E,25.1,0.12,0.48,283457312.0,5441,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/fcncn,True,False
BKTI,BK Technologies Corporation Common Stock,75.13,-1.69,-2.2,283194196.0,30716,United States,Technology,Radio And Television Broadcasting And Communications Equipment,,https://www.nasdaq.com/market-activity/stocks/bkti,True,False
TII,Titan Mining Corporation Common Shares,2.86,-0.03,-1.038,283083732.0,245924,,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/tii,False,False
TRDA,Entrada Therapeutics Inc. Common Stock,7.27,0.27,3.857,283069584.0,248599,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2021.0,https://www.nasdaq.com/market-activity/stocks/trda,True,False
TTGT,TechTarget Inc. Common Stock,3.91,0.03,0.773,282820701.0,193624,United States,Telecommunications,Telecommunications Equipment,,https://www.nasdaq.com/market-activity/stocks/ttgt,True,False
OSS,One Stop Systems Inc. Common Stock,11.32,0.25,2.258,282322272.0,620577,United States,Technology,Computer Manufacturing,2018.0,https://www.nasdaq.com/market-activity/stocks/oss,True,False
DVLT,Datavault AI Inc. Common Stock,0.2972,0.005,1.711,282259341.0,15190782,United States,Consumer Discretionary,Business Services,2018.0,https://www.nasdaq.com/market-activity/stocks/dvlt,True,False
SRZN,Surrozen Inc. Common Stock,24.01,0.3,1.265,282202928.0,340750,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),,https://www.nasdaq.com/market-activity/stocks/srzn,True,False
BGS,B&G Foods Inc. Common Stock,3.47,-0.06,-1.7,282026578.0,1484241,United States,Consumer Staples,Packaged Foods,,https://www.nasdaq.com/market-activity/stocks/bgs,True,False
AIAI,AIAI Holdings Corporation Class A Common Stock,3.99,0.05,1.269,281944416.0,542910,United States,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/aiai,True,False
EMBC,Embecta Corp. Common Stock,4.97,0.02,0.404,281598207.0,952651,United States,Health Care,Medical/Dental Instruments,,https://www.nasdaq.com/market-activity/stocks/embc,True,False
PPHC,Public Policy Holding Company Inc. Common Stock,11.2,0.56,5.263,281509525.0,85975,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/pphc,True,False
MIN,Aberdeen Intermediate Income Fund Common Shares of Beneficial Interest,2.45,0.01,0.41,281499539.0,133375,United States,Finance,Trusts Except Educational Religious and Charitable,1988.0,https://www.nasdaq.com/market-activity/stocks/min,True,False
ARDC,Ares Dynamic Credit Allocation Fund Inc. Common Shares,12.28,-0.02,-0.163,281395451.0,82471,United States,Finance,Investment Managers,2012.0,https://www.nasdaq.com/market-activity/stocks/ardc,True,False
MKTW,MarketWise Inc. Class A Common Stock,17.82,0.11,0.621,281101323.0,6308,United States,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/mktw,True,False
FXNC,First National Corporation Common Stock,31.07,0.18,0.583,280954483.0,30391,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/fxnc,True,False
EXOD,Exodus Movement Inc. Class A Common Stock,9.29,0.92,10.992,280588267.0,237389,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/exod,True,False
RMM,RiverNorth Managed Duration Municipal Income Fund Inc. Common Stock,14.2,-0.04,-0.281,280302718.0,52262,,Finance,Trusts Except Educational Religious and Charitable,2019.0,https://www.nasdaq.com/market-activity/stocks/rmm,False,False
GENC,Gencor Industries Inc. Common Stock,19.08,0.03,0.157,279668954.0,44598,United States,Industrials,Construction/Ag Equipment/Trucks,,https://www.nasdaq.com/market-activity/stocks/genc,True,False
AENT,Alliance Entertainment Holding Corporation Class A Common Stock,5.48,-0.14,-2.491,279368372.0,4726,United States,Consumer Discretionary,Durable Goods,,https://www.nasdaq.com/market-activity/stocks/aent,True,False
LVWR,LiveWire Group Inc. Common Stock,1.36,-0.01,-0.73,279360942.0,972842,United States,Consumer Discretionary,Motor Vehicles,2022.0,https://www.nasdaq.com/market-activity/stocks/lvwr,True,False
FRAF,Franklin Financial Services Corporation Common Stock,62.07,-0.01,-0.016,279289055.0,31659,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/fraf,True,False
ANIK,Anika Therapeutics Inc. Common Stock,20.84,-0.84,-3.875,278901011.0,171502,United States,Health Care,Medical/Dental Instruments,,https://www.nasdaq.com/market-activity/stocks/anik,True,False
FUNC,First United Corporation Common Stock,43.2,0.455,1.064,278805715.0,16519,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/func,True,False
ELLO,Ellomay Capital Ltd Ordinary Shares (Israel),20.21,0.5,2.537,278559078.0,2896,Israel,Utilities,Electric Utilities: Central,,https://www.nasdaq.com/market-activity/stocks/ello,False,False
ATLO,Ames National Corporation Common Stock,31.43,0.1,0.319,278382425.0,38949,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/atlo,True,False
HCKT,Hackett Group Inc (The). Common Stock,11.18,0.19,1.729,278134620.0,135649,United States,Consumer Discretionary,Professional Services,,https://www.nasdaq.com/market-activity/stocks/hckt,True,False
NMRA,Neumora Therapeutics Inc. Common Stock,1.48,-0.08,-5.128,278085950.0,533946,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2023.0,https://www.nasdaq.com/market-activity/stocks/nmra,True,False
PRHIZ,Presurance Holdings Inc. 9.75% Senior Unsecured Notes due 2028,22.75,1.2,5.568,278070543.0,1400,United States,Finance,Property-Casualty Insurers,,https://www.nasdaq.com/market-activity/stocks/prhiz,True,False
DBI,Designer Brands Inc. Class A Common Stock,5.47,-0.25,-4.371,277750622.0,635763,United States,Consumer Discretionary,Clothing/Shoe/Accessory Stores,,https://www.nasdaq.com/market-activity/stocks/dbi,True,False
OCSAW,Oculis Holding AG Warrants,4.79,-0.34,-6.628,277745458.0,9125,Switzerland,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/ocsaw,False,False
WHWK,Whitehawk Therapeutics Inc. Common Stock,4.87,0.03,0.62,277633879.0,312906,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/whwk,True,False
AVNW,Aviat Networks Inc. Common Stock,21.44,0.53,2.535,277422087.0,400849,United States,Technology,Radio And Television Broadcasting And Communications Equipment,,https://www.nasdaq.com/market-activity/stocks/avnw,True,False
BETR,Better Home & Finance Holding Company Class A Common Stock,14.59,1.18,8.799,277189268.0,936769,United Kingdom,Finance,Finance: Consumer Services,2021.0,https://www.nasdaq.com/market-activity/stocks/betr,False,False
ASYS,Amtech Systems Inc. Common Stock,15.83,0.66,4.351,277153239.0,515773,United States,Technology,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/asys,True,False
PYXS,Pyxis Oncology Inc. Common Stock,3.32,-0.02,-0.599,276914726.0,396740,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2021.0,https://www.nasdaq.com/market-activity/stocks/pyxs,True,False
ACV,Virtus Diversified Income & Convertible Fund Common Shares of Beneficial Interest,26.66,0.23,0.87,276276354.0,50199,United States,Finance,Finance/Investors Services,2015.0,https://www.nasdaq.com/market-activity/stocks/acv,True,False
ESCA,Escalade Incorporated Common Stock,20.05,0.12,0.602,276009784.0,17741,United States,Consumer Discretionary,Recreational Games/Products/Toys,,https://www.nasdaq.com/market-activity/stocks/esca,True,False
ACIU,AC Immune SA Common Stock,2.71,-0.14,-4.912,275806383.0,169443,Switzerland,Health Care,Biotechnology: Pharmaceutical Preparations,2016.0,https://www.nasdaq.com/market-activity/stocks/aciu,False,False
RWAY,Runway Growth Finance Corp. Common Stock,6.58,0.05,0.766,275767168.0,448378,United States,Finance,Finance: Consumer Services,2021.0,https://www.nasdaq.com/market-activity/stocks/rway,True,False
LCNB,LCNB Corporation Common Stock,19.34,0.16,0.834,275691468.0,33798,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/lcnb,True,False
FNRN,First Northern Community Bancorp Common stock,16.81,-0.48,-2.776,275605043.0,60646,United States,Finance,Savings Institutions,,https://www.nasdaq.com/market-activity/stocks/fnrn,True,False
PCYO,Pure Cycle Corporation Common Stock,11.43,-0.09,-0.781,275432939.0,43795,United States,Utilities,Water Supply,,https://www.nasdaq.com/market-activity/stocks/pcyo,True,False
RXST,RxSight Inc. Common Stock,6.61,0.23,3.605,274931422.0,580122,United States,Health Care,Ophthalmic Goods,2021.0,https://www.nasdaq.com/market-activity/stocks/rxst,True,False
GLSI,Greenwich LifeSciences Inc. Common Stock,18.73,0.5,2.743,274922836.0,64208,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2020.0,https://www.nasdaq.com/market-activity/stocks/glsi,True,False
WNEB,Western New England Bancorp Inc. Common Stock,13.7,-0.11,-0.797,274628446.0,60678,United States,Finance,Savings Institutions,,https://www.nasdaq.com/market-activity/stocks/wneb,True,False
EGHT,8x8 Inc Common Stock,1.9,-0.05,-2.564,274427452.0,752698,United States,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/eght,True,False
GWRS,Global Water Resources Inc. Common Stock,9.17,-0.11,-1.185,274414964.0,84252,United States,Utilities,Water Supply,2016.0,https://www.nasdaq.com/market-activity/stocks/gwrs,True,False
YDES,YD Bio Limited Ordinary Shares,3.87,-0.47,-10.829,274117309.0,27055,United States,Health Care,Medical Specialities,,https://www.nasdaq.com/market-activity/stocks/ydes,True,False
SION,Sionna Therapeutics Inc. Common Stock,6.06,-0.11,-1.783,273987138.0,774106,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2025.0,https://www.nasdaq.com/market-activity/stocks/sion,True,False
SILC,Silicom Ltd Ordinary Shares,47.63,2.7,6.009,273758712.0,411779,Israel,Telecommunications,Computer Communications Equipment,,https://www.nasdaq.com/market-activity/stocks/silc,False,False
REFI,Chicago Atlantic Real Estate Finance Inc. Common Stock,10.67,-0.01,-0.094,273377628.0,95527,United States,Real Estate,Real Estate Investment Trusts,2021.0,https://www.nasdaq.com/market-activity/stocks/refi,True,False
USAU,U.S. Gold Corp. Common Stock,16.49,0.24,1.477,272516428.0,136128,United States,Basic Materials,Metal Mining,,https://www.nasdaq.com/market-activity/stocks/usau,True,False
NSLR,Neostellar Capital Corp. Common Stock,10.29,0.03,0.292,272409454.0,108859,United States,Finance,Finance: Consumer Services,2011.0,https://www.nasdaq.com/market-activity/stocks/nslr,True,False
QNBC,QNB Corp. Common Stock,45.0,0.04,0.089,272186505.0,23571,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/qnbc,True,False
AREC,American Resources Corporation Class A Common Stock,2.54,-0.13,-4.869,271707031.0,1484646,United States,Energy,Coal Mining,,https://www.nasdaq.com/market-activity/stocks/arec,True,False
ZH,Zhihu Inc. American Depositary Shares each representing three (3) Class A Ordinary Shares,3.06,-0.02,-0.649,271681378.0,396656,China,Consumer Discretionary,Business Services,,https://www.nasdaq.com/market-activity/stocks/zh,False,False
MFIN,Medallion Financial Corp. Common Stock,11.81,0.09,0.768,271160541.0,80217,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/mfin,True,False
OFLX,Omega Flex Inc. Common Stock,26.82,-0.08,-0.297,270729716.0,20668,United States,Industrials,Industrial Specialties,,https://www.nasdaq.com/market-activity/stocks/oflx,True,False
CNDT,Conduent Incorporated Common Stock,1.74,0.06,3.571,270606192.0,522452,United States,Consumer Discretionary,Business Services,,https://www.nasdaq.com/market-activity/stocks/cndt,True,False
LODE,Comstock Inc. Common Stock,3.56,0.06,1.714,270535247.0,474935,United States,Industrials,Major Chemicals,,https://www.nasdaq.com/market-activity/stocks/lode,True,False
VPV,Invesco Pennsylvania Value Municipal Income Trust Common Stock (DE),11.35,-0.01,-0.088,270465324.0,12767,United States,Finance,Trusts Except Educational Religious and Charitable,,https://www.nasdaq.com/market-activity/stocks/vpv,True,False
EU,enCore Energy Corp. Common Shares,1.39,0.02,1.46,270050550.0,2420999,United States,Basic Materials,Other Metals and Minerals,,https://www.nasdaq.com/market-activity/stocks/eu,True,False
HWBK,Hawthorn Bancshares Inc. Common Stock,39.1,0.02,0.051,269816510.0,23228,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/hwbk,True,False
ELDN,Eledon Pharmaceuticals Inc. Common Stock,3.32,-0.03,-0.896,269787025.0,970685,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2014.0,https://www.nasdaq.com/market-activity/stocks/eldn,True,False
BRT,BRT Apartments Corp. (MD) Common Stock,14.35,-0.24,-1.645,269683525.0,31806,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/brt,True,False
ASLE,AerSale Corporation Common Stock,5.65,-0.08,-1.396,269656211.0,459283,United States,Consumer Discretionary,Industrial Specialties,2019.0,https://www.nasdaq.com/market-activity/stocks/asle,True,False
EOT,Eaton Vance Municipal Income Trust EATON VANCE NATIONAL MUNICIPAL OPPORTUNITIES TRUST,17.225,-0.045,-0.261,269139264.0,13513,United States,Finance,Investment Bankers/Brokers/Service,2009.0,https://www.nasdaq.com/market-activity/stocks/eot,True,False
LTRX,Lantronix Inc. Common Stock,6.03,0.37,6.537,268989840.0,3203093,United States,Telecommunications,Computer Communications Equipment,2000.0,https://www.nasdaq.com/market-activity/stocks/ltrx,True,False
TROO,TROOPS Inc. Ordinary Shares,2.2,0.22,11.111,268752365.0,660046,China,Finance,Diversified Financial Services,,https://www.nasdaq.com/market-activity/stocks/troo,False,False
TG,Tredegar Corporation Common Stock,7.66,-0.12,-1.542,267672296.0,150430,United States,Industrials,Metal Fabrications,,https://www.nasdaq.com/market-activity/stocks/tg,True,False
RELL,Richardson Electronics Ltd. Common Stock,17.99,0.21,1.181,267407282.0,129170,United States,Technology,Electronic Components,1983.0,https://www.nasdaq.com/market-activity/stocks/rell,True,False
RMBI,Richmond Mutual Bancorporation Inc. Common Stock,15.95,0.07,0.441,267306784.0,74807,United States,Finance,Major Banks,2019.0,https://www.nasdaq.com/market-activity/stocks/rmbi,True,False
ALEC,Alector Inc. Common Stock,2.39,-0.07,-2.846,266860036.0,706865,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2019.0,https://www.nasdaq.com/market-activity/stocks/alec,True,False
XPOF,Xponential Fitness Inc. Class A Common Stock,5.39,-0.29,-5.106,265856360.0,481059,United States,Consumer Discretionary,Services-Misc. Amusement & Recreation,2021.0,https://www.nasdaq.com/market-activity/stocks/xpof,True,False
IVVD,Invivyd Inc. Common Stock,0.9001,-0.0016,-0.177,265312347.0,1718921,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2021.0,https://www.nasdaq.com/market-activity/stocks/ivvd,True,False
FXHO,UTime Limited Class A Ordinary Shares,10.09,0.44,4.56,265128180.0,171095,China,Technology,Consumer Electronics/Appliances,2021.0,https://www.nasdaq.com/market-activity/stocks/fxho,False,False
MMT,Aberdeen Multi-Market Income Fund Common Shares of Beneficial Interest,4.44,-0.01,-0.225,264394474.0,214023,United States,Finance,Trusts Except Educational Religious and Charitable,1987.0,https://www.nasdaq.com/market-activity/stocks/mmt,True,False
CPZ,Calamos Long/Short Equity & Dynamic Income Trust Common Stock,13.37,-0.02,-0.149,262482434.0,43923,United States,Finance,Trusts Except Educational Religious and Charitable,2019.0,https://www.nasdaq.com/market-activity/stocks/cpz,True,False
NUAIW,New Era Energy & Digital Inc. Warrants,2.46,-0.01,-0.405,262135974.0,5119,United States,Energy,Oil & Gas Production,,https://www.nasdaq.com/market-activity/stocks/nuaiw,True,False
DCX,Digital Currency X Technology Inc. Class A Ordinary Shares,0.745,-0.125,-14.368,261925002.0,122678,Cayman Islands,Industrials,Auto Manufacturing,,https://www.nasdaq.com/market-activity/stocks/dcx,False,False
SBMT,Silver Bow Mining Corp. Common Shares,8.85,-0.01,-0.113,261327225.0,53126,,Basic Materials,Precious Metals,2026.0,https://www.nasdaq.com/market-activity/stocks/sbmt,False,False
CGEN,Compugen Ltd. Ordinary Shares,2.76,-0.08,-2.817,261053595.0,301275,Israel,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2000.0,https://www.nasdaq.com/market-activity/stocks/cgen,False,False
SMRT,SmartRent Inc. Class A Common Stock,1.36,0.01,0.741,260592047.0,989719,United States,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/smrt,True,False
USNA,USANA Health Sciences Inc. Common Stock,14.1,0.43,3.146,260519129.0,162845,United States,Health Care,Medicinal Chemicals and Botanical Products,,https://www.nasdaq.com/market-activity/stocks/usna,True,False
AKBA,Akebia Therapeutics Inc. Common Stock,0.9398,0.0333,3.673,260424449.0,13287300,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2014.0,https://www.nasdaq.com/market-activity/stocks/akba,True,False
MGNX,MacroGenics Inc. Common Stock,4.08,0.04,0.99,259896763.0,319949,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2013.0,https://www.nasdaq.com/market-activity/stocks/mgnx,True,False
CAMP,CAMP4 Therapeutics Corporation Common Stock,4.14,-0.06,-1.429,259798248.0,749155,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2024.0,https://www.nasdaq.com/market-activity/stocks/camp,True,False
NKSH,National Bankshares Inc. Common Stock,40.7,-0.08,-0.196,259284234.0,31288,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/nksh,True,False
ASUR,Asure Software Inc Common Stock,8.97,0.16,1.816,259047572.0,108201,United States,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/asur,True,False
IMMR,Immersion Corporation Common Stock,7.79,0.1,1.3,258564909.0,338313,United States,Technology,Computer peripheral equipment,1999.0,https://www.nasdaq.com/market-activity/stocks/immr,True,False
SMHI,SEACOR Marine Holdings Inc. Common Stock,9.51,0.11,1.17,258033175.0,127102,United States,Consumer Discretionary,Marine Transportation,2017.0,https://www.nasdaq.com/market-activity/stocks/smhi,True,False
ADAG,Adagene Inc. American Depositary Shares,3.9,0.05,1.299,257601217.0,296254,China,Health Care,Biotechnology: Pharmaceutical Preparations,2021.0,https://www.nasdaq.com/market-activity/stocks/adag,False,False
UXIN,Uxin Limited ADS,1.17,0.01,0.862,257376905.0,28762,China,Consumer Discretionary,Business Services,2018.0,https://www.nasdaq.com/market-activity/stocks/uxin,False,False
ACRE,Ares Commercial Real Estate Corporation Common Stock,4.63,0.0,0.0,256877553.0,174382,United States,Real Estate,Real Estate Investment Trusts,2012.0,https://www.nasdaq.com/market-activity/stocks/acre,True,False
LAB,Standard BioTools Inc. Common Stock,0.653,0.0012,0.184,256353962.0,1486880,United States,Industrials,Biotechnology: Laboratory Analytical Instruments,2011.0,https://www.nasdaq.com/market-activity/stocks/lab,True,False
MNTK,Montauk Renewables Inc. Common Stock,1.8,0.02,1.124,256214050.0,96097,United States,Utilities,Natural Gas Distribution,2021.0,https://www.nasdaq.com/market-activity/stocks/mntk,True,False
ALMU,Aeluma Inc. Common Stock,13.92,0.1,0.724,254810263.0,522430,United States,Technology,Semiconductors,,https://www.nasdaq.com/market-activity/stocks/almu,True,False
OSUR,OraSure Technologies Inc. Common Stock,3.69,-0.02,-0.539,254494234.0,255279,United States,Health Care,Medical/Dental Instruments,,https://www.nasdaq.com/market-activity/stocks/osur,True,False
PROF,Profound Medical Corp. Common Stock,6.96,-0.15,-2.11,254266854.0,48404,Canada,Health Care,Medical/Dental Instruments,,https://www.nasdaq.com/market-activity/stocks/prof,False,False
POWW,Outdoor Holding Company Common Stock,2.19,0.02,0.922,254073632.0,453385,United States,Industrials,Ordnance And Accessories,,https://www.nasdaq.com/market-activity/stocks/poww,True,False
NAGE,Niagen Bioscience Inc. Common Stock,3.21,-0.09,-2.727,253994466.0,466373,United States,Health Care,Medicinal Chemicals and Botanical Products,,https://www.nasdaq.com/market-activity/stocks/nage,True,False
AIRO,AIRO Group Holdings Inc. Common Stock,8.03,0.11,1.389,253394014.0,369474,United States,Industrials,Aerospace,2025.0,https://www.nasdaq.com/market-activity/stocks/airo,True,False
DEFT,Defi Technologies Inc. Common Stock,0.6513,0.0622,10.558,252765117.0,2940243,Canada,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/deft,False,False
ELMD,Electromed Inc. Common Stock,30.14,-1.63,-5.131,252156153.0,176998,United States,Health Care,Biotechnology: Electromedical & Electrotherapeutic Apparatus,2011.0,https://www.nasdaq.com/market-activity/stocks/elmd,True,False
PAMT,PAMT CORP Common Stock,12.04,-0.3,-2.431,252144774.0,14688,United States,Industrials,Trucking Freight/Courier Services,,https://www.nasdaq.com/market-activity/stocks/pamt,True,False
IMSRW,Terrestrial Energy Inc. Warrant,2.3784,0.1784,8.109,251956408.0,1784,United States,Industrials,Metal Fabrications,2024.0,https://www.nasdaq.com/market-activity/stocks/imsrw,True,False
AUDC,AudioCodes Ltd. Common Stock,10.22,0.18,1.793,251318477.0,121602,Israel,Utilities,Telecommunications Equipment,1999.0,https://www.nasdaq.com/market-activity/stocks/audc,False,False
VABK,Virginia National Bankshares Corporation Common Stock,46.32,-0.06,-0.129,251299062.0,2855,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/vabk,True,False
FBLA,FB Bancorp Inc. Common Stock,15.74,-0.08,-0.506,251024322.0,212158,United States,Finance,Banks,2024.0,https://www.nasdaq.com/market-activity/stocks/fbla,True,False
NGEN,NervGen Pharma Corp. Common stock,2.335,0.125,5.656,248473498.0,979012,Canada,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/ngen,False,False
ACB,Aurora Cannabis Inc. Common Shares,4.01,0.01,0.25,248447265.0,1375337,Canada,Health Care,Medicinal Chemicals and Botanical Products,,https://www.nasdaq.com/market-activity/stocks/acb,False,False
SCM,Stellus Capital Investment Corporation Common Stock,8.66,0.02,0.231,246636254.0,81793,United States,Finance,Finance/Investors Services,2012.0,https://www.nasdaq.com/market-activity/stocks/scm,True,False
LMNR,Limoneira Co Common Stock,13.56,0.06,0.444,245870015.0,54419,United States,Consumer Staples,Farming/Seeds/Milling,,https://www.nasdaq.com/market-activity/stocks/lmnr,True,False
SVCO,Silvaco Group Inc. Common Stock,7.24,0.51,7.578,245332888.0,306417,United States,Technology,Computer Software: Prepackaged Software,2024.0,https://www.nasdaq.com/market-activity/stocks/svco,True,False
NERV,Minerva Neurosciences Inc Common Stock,5.13,-0.3,-5.525,244944978.0,89902,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2014.0,https://www.nasdaq.com/market-activity/stocks/nerv,True,False
NATR,Nature's Sunshine Products Inc. Common Stock,13.92,-0.37,-2.589,244929638.0,284816,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/natr,True,False
MBI,MBIA Inc. Common Stock,4.8,-0.21,-4.192,244878931.0,617004,United States,Finance,Property-Casualty Insurers,1987.0,https://www.nasdaq.com/market-activity/stocks/mbi,True,False
PNNT,PennantPark Investment Corporation Common Stock,3.74,-0.02,-0.532,244207392.0,401081,United States,Finance,Finance: Consumer Services,2022.0,https://www.nasdaq.com/market-activity/stocks/pnnt,True,False
KLTR,Kaltura Inc. Common Stock,1.6,0.06,3.896,244081957.0,227821,United States,Technology,Computer Software: Prepackaged Software,2021.0,https://www.nasdaq.com/market-activity/stocks/kltr,True,False
GLDG,GoldMining Inc. Common Shares,1.14,0.0,0.0,244081066.0,1138132,,Basic Materials,Precious Metals,,https://www.nasdaq.com/market-activity/stocks/gldg,False,False
III,Information Services Group Inc. Common Stock,5.04,0.08,1.613,244003848.0,205420,United States,Consumer Discretionary,Professional Services,,https://www.nasdaq.com/market-activity/stocks/iii,True,False
ARL,American Realty Investors Inc. Common Stock,15.0,0.03,0.2,242280645.0,3287,United States,Finance,Real Estate,,https://www.nasdaq.com/market-activity/stocks/arl,True,False
IONR,ioneer Ltd American Depositary Shares,3.15,-0.03,-0.943,242127424.0,129350,Australia,Industrials,Mining & Quarrying of Nonmetallic Minerals (No Fuels),,https://www.nasdaq.com/market-activity/stocks/ionr,False,False
BYND,Beyond Meat Inc. Common Stock,14.0,-0.25,-1.754,240715524.0,649215,United States,Consumer Staples,Packaged Foods,2019.0,https://www.nasdaq.com/market-activity/stocks/bynd,True,False
CRDL,Cardiol Therapeutics Inc. Class A Common Shares,2.06,-0.08,-3.738,240654702.0,1835269,Canada,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),,https://www.nasdaq.com/market-activity/stocks/crdl,False,False
ACU,Acme United Corporation. Common Stock,62.71,0.43,0.69,240419040.0,21440,United States,Consumer Discretionary,Industrial Machinery/Components,1988.0,https://www.nasdaq.com/market-activity/stocks/acu,True,False
INFU,InfuSystems Holdings Inc. Common Stock,12.06,0.02,0.166,240201203.0,107644,United States,Health Care,Medical/Dental Instruments,,https://www.nasdaq.com/market-activity/stocks/infu,True,False
FLWS,1-800-FLOWERS.COM Inc. Common Stock,3.74,0.0,0.0,239728326.0,205879,United States,Consumer Discretionary,Other Specialty Stores,1999.0,https://www.nasdaq.com/market-activity/stocks/flws,True,False
INBK,First Internet Bancorp Common Stock,27.44,0.03,0.109,239649271.0,57933,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/inbk,True,False
SNFCA,Security National Financial Corporation Class A Common Stock,8.74,0.01,0.115,239277506.0,17585,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/snfca,True,False
RNA,Atrium Therapeutics Inc. Common Stock,13.98,0.13,0.939,239136889.0,120464,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/rna,True,False
TSSI,TSS Inc. Common Stock,8.43,-0.08,-0.94,237886760.0,756865,United States,Consumer Discretionary,Professional Services,,https://www.nasdaq.com/market-activity/stocks/tssi,True,False
SLGL,Sol-Gel Technologies Ltd. Ordinary Shares,72.57,-6.86,-8.637,237594107.0,58750,Israel,Health Care,Biotechnology: Pharmaceutical Preparations,2018.0,https://www.nasdaq.com/market-activity/stocks/slgl,False,False
RAIL,FreightCar America Inc. Common Stock,7.24,-0.03,-0.413,237408867.0,188482,United States,Industrials,Railroads,2005.0,https://www.nasdaq.com/market-activity/stocks/rail,True,False
PEBK,Peoples Bancorp of North Carolina Inc. Common Stock,43.34,-0.31,-0.71,236700977.0,18229,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/pebk,True,False
FUFU,BitFuFu Inc. Class A Ordinary Shares,1.42,0.01,0.709,236648109.0,201299,Singapore,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/fufu,False,False
SIDU,Sidus Space Inc. Class A Common Stock,2.33,0.08,3.556,235855010.0,2735234,United States,Telecommunications,Telecommunications Equipment,2021.0,https://www.nasdaq.com/market-activity/stocks/sidu,True,False
TARA,Protara Therapeutics Inc.  Common Stock,3.99,0.08,2.046,235790997.0,256764,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2014.0,https://www.nasdaq.com/market-activity/stocks/tara,True,False
LOVE,The Lovesac Company Common Stock,16.07,-0.21,-1.29,235239377.0,226436,United States,Consumer Discretionary,Other Specialty Stores,2018.0,https://www.nasdaq.com/market-activity/stocks/love,True,False
NCMI,National CineMedia Inc. Common Stock,2.5,-0.14,-5.303,235176108.0,2056723,United States,Consumer Discretionary,Advertising,2007.0,https://www.nasdaq.com/market-activity/stocks/ncmi,True,False
FCNCO,First Citizens BancShares Inc. 5.625% Non-Cumulative Perpetual Preferred Stock Series C,20.78,-0.0999,-0.478,234671034.0,9073,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/fcnco,True,False
EXFY,Expensify Inc. Class A Common Stock,2.56,0.01,0.392,233437860.0,460488,United States,Technology,Computer Software: Prepackaged Software,2021.0,https://www.nasdaq.com/market-activity/stocks/exfy,True,False
NUS,Nu Skin Enterprises Inc. Common Stock,4.79,-0.05,-1.033,233161077.0,356101,United States,Health Care,Other Pharmaceuticals,1996.0,https://www.nasdaq.com/market-activity/stocks/nus,True,False
ECC,Eagle Point Credit Company Common Share of Beneficial Interest,3.84,0.0,0.0,232944092.0,280804,United States,Finance,Trusts Except Educational Religious and Charitable,2014.0,https://www.nasdaq.com/market-activity/stocks/ecc,True,False
CMTG,Claros Mortgage Trust Inc. Common Stock,1.65,-0.01,-0.602,232788940.0,492535,United States,Finance,Real Estate,2021.0,https://www.nasdaq.com/market-activity/stocks/cmtg,True,False
FTF,Franklin Limited Duration Income Trust Common Shares of Beneficial Interest,5.76,-0.03,-0.518,232734954.0,114224,United States,Finance,Finance/Investors Services,2003.0,https://www.nasdaq.com/market-activity/stocks/ftf,True,False
SY,So-Young International Inc. American Depository Shares,2.32,-0.08,-3.333,232701037.0,156373,China,Technology,EDP Services,2019.0,https://www.nasdaq.com/market-activity/stocks/sy,False,False
TNXP,Tonix Pharmaceuticals Holding Corp. Common Stock,13.56,-0.08,-0.587,232567885.0,541495,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/tnxp,True,False
APC,ARKO Petroleum Corp. Class A Common Stock,18.5,-0.24,-1.281,232549126.0,118992,United States,Energy,Oil Refining/Marketing,2026.0,https://www.nasdaq.com/market-activity/stocks/apc,True,False
TBCH,Turtle Beach Corporation Common Stock,12.98,0.18,1.406,232468049.0,1902087,United States,Telecommunications,Telecommunications Equipment,,https://www.nasdaq.com/market-activity/stocks/tbch,True,False
FORR,Forrester Research Inc. Common Stock,12.21,0.51,4.359,232466190.0,108527,United States,Industrials,Diversified Commercial Services,1996.0,https://www.nasdaq.com/market-activity/stocks/forr,True,False
DTIL,Precision BioSciences Inc. Common Stock,8.4,-0.09,-1.06,231853054.0,274758,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2019.0,https://www.nasdaq.com/market-activity/stocks/dtil,True,False
LIEN,Chicago Atlantic BDC Inc. Common Stock,10.14,-0.01,-0.099,231400783.0,27133,United States,Finance,Finance: Consumer Services,2022.0,https://www.nasdaq.com/market-activity/stocks/lien,True,False
MRBK,Meridian Corporation Common Stock,19.35,-0.04,-0.206,230827079.0,88422,United States,Finance,Major Banks,2017.0,https://www.nasdaq.com/market-activity/stocks/mrbk,True,False
BGIN,Bgin Blockchain Limited Class A Ordinary Shares,2.04,0.07,3.553,230797320.0,3223,China,Finance,Finance: Consumer Services,2025.0,https://www.nasdaq.com/market-activity/stocks/bgin,False,False
HDSN,Hudson Technologies Inc. Common Stock,5.48,0.19,3.592,230645238.0,777401,United States,Consumer Discretionary,Industrial Specialties,,https://www.nasdaq.com/market-activity/stocks/hdsn,True,False
RDNW,RideNow Group Inc. Class B Common Stock,5.9,-0.02,-0.338,230165419.0,46010,United States,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/rdnw,True,False
FC,Franklin Covey Company Common Stock,20.35,0.28,1.395,229830316.0,49223,United States,Consumer Discretionary,Other Consumer Services,,https://www.nasdaq.com/market-activity/stocks/fc,True,False
IMPP,Imperial Petroleum Inc. Common Shares,5.06,0.21,4.33,228781109.0,352962,Greece,Consumer Discretionary,Marine Transportation,,https://www.nasdaq.com/market-activity/stocks/impp,False,False
UTMD,Utah Medical Products Inc. Common Stock,71.8,0.91,1.284,228598132.0,30546,United States,Health Care,Medical/Dental Instruments,,https://www.nasdaq.com/market-activity/stocks/utmd,True,False
GSIT,GSI Technology Common Stock,5.94,0.11,1.887,228289585.0,285140,United States,Technology,Semiconductors,2007.0,https://www.nasdaq.com/market-activity/stocks/gsit,True,False
BMEZ,BlackRock Health Sciences Term Trust Common Shares of Beneficial Interest,17.1,0.1,0.588,227994608.0,114963,United States,Finance,Trusts Except Educational Religious and Charitable,2020.0,https://www.nasdaq.com/market-activity/stocks/bmez,True,False
FF,FutureFuel Corp.  Common shares,5.19,-0.12,-2.26,227650620.0,626638,United States,Industrials,Major Chemicals,,https://www.nasdaq.com/market-activity/stocks/ff,True,False
RGCO,RGC Resources Inc. Common Stock,21.84,-0.145,-0.66,227563103.0,7526,United States,Utilities,Oil & Gas Production,,https://www.nasdaq.com/market-activity/stocks/rgco,True,False
ALOT,AstroNova Inc. Common Stock,28.99,0.0,0.0,227316417.0,249502,United States,Technology,Computer peripheral equipment,1983.0,https://www.nasdaq.com/market-activity/stocks/alot,True,False
OPBK,OP Bancorp Common Stock,15.17,0.14,0.931,226527770.0,35716,United States,Finance,Major Banks,2018.0,https://www.nasdaq.com/market-activity/stocks/opbk,True,False
HITI,High Tide Inc. Common Shares,2.57,0.05,1.984,225897544.0,382875,Canada,Consumer Discretionary,Other Specialty Stores,,https://www.nasdaq.com/market-activity/stocks/hiti,False,False
RICK,RCI Hospitality Holdings Inc. Common Stock,29.53,-0.15,-0.505,225742085.0,58905,United States,Consumer Discretionary,Restaurants,1995.0,https://www.nasdaq.com/market-activity/stocks/rick,True,False
CHRS,Coherus Oncology Inc. Common Stock,1.46,0.01,0.69,225571410.0,788316,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2014.0,https://www.nasdaq.com/market-activity/stocks/chrs,True,False
STIM,Neuronetics Inc. Common Stock,2.96,-0.04,-1.333,225543777.0,695476,United States,Health Care,Medical/Dental Instruments,2018.0,https://www.nasdaq.com/market-activity/stocks/stim,True,False
EFSI,Eagle Financial Services Inc Common Stock,41.62,-0.18,-0.431,225231416.0,56508,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/efsi,True,False
FCNCP,First Citizens BancShares Inc. Depositary Shares,19.875,-0.025,-0.126,224450760.0,9664,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/fcncp,True,False
ZSQR,Z Squared Inc. Common Stock,4.23,-0.13,-2.982,224191679.0,198225,United States,Finance,Finance: Consumer Services,2020.0,https://www.nasdaq.com/market-activity/stocks/zsqr,True,False
CMTV,Community Bancorp. Common Stock,39.99,-0.36,-0.892,223980071.0,18361,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/cmtv,True,False
ORGO,Organogenesis Holdings Inc. Class A Common Stock,1.74,-0.01,-0.571,223893714.0,526117,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2016.0,https://www.nasdaq.com/market-activity/stocks/orgo,True,False
CURV,Torrid Holdings Inc. Common Stock,2.24,0.05,2.283,222925653.0,105166,United States,Consumer Discretionary,Clothing/Shoe/Accessory Stores,2021.0,https://www.nasdaq.com/market-activity/stocks/curv,True,False
HQI,HireQuest Inc. Common Stock (DE),16.03,-1.03,-6.038,222817000.0,29246,United States,Consumer Discretionary,Professional Services,,https://www.nasdaq.com/market-activity/stocks/hqi,True,False
KROS,Keros Therapeutics Inc. Common Stock,11.23,0.11,0.989,222659321.0,127585,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2020.0,https://www.nasdaq.com/market-activity/stocks/kros,True,False
EICA,Eagle Point Income Company 5.00% Series A Term Preferred Shares due 2026,24.97,0.025,0.1,222435457.0,2888,United States,Finance,Finance/Investors Services,2021.0,https://www.nasdaq.com/market-activity/stocks/eica,True,False
IMUX,Immunic Inc. Common Stock,16.3,-0.19,-1.152,222404812.0,162896,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2014.0,https://www.nasdaq.com/market-activity/stocks/imux,True,False
MINE,Mayfair Gold Corp. Common Shares,3.31,0.24,7.818,222228422.0,235267,,Energy,Oil & Gas Production,2026.0,https://www.nasdaq.com/market-activity/stocks/mine,False,False
MFM,Aberdeen Municipal Income Fund Common Shares of Beneficial Interest,5.39,0.02,0.372,222001331.0,300005,United States,Finance,Finance Companies,1986.0,https://www.nasdaq.com/market-activity/stocks/mfm,True,False
CMT,Core Molding Technologies Inc Common Stock,25.0,-0.24,-0.951,221225850.0,12105,United States,Industrials,Plastic Products,1996.0,https://www.nasdaq.com/market-activity/stocks/cmt,True,False
CFBK,CF Bankshares Inc. Common Stock,34.48,-0.11,-0.318,221206854.0,34467,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/cfbk,True,False
PPIH,Perma-Pipe International Holdings Inc. Common Stock,27.22,0.08,0.295,221181908.0,131137,United States,Industrials,Pollution Control Equipment,,https://www.nasdaq.com/market-activity/stocks/ppih,True,False
VUZI,Vuzix Corporation Common Stock,2.62,-0.04,-1.504,221165283.0,528982,United States,Technology,Radio And Television Broadcasting And Communications Equipment,,https://www.nasdaq.com/market-activity/stocks/vuzi,True,False
SIGA,SIGA Technologies Inc. Common Stock,3.06,-0.01,-0.326,219860131.0,813659,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/siga,True,False
INBKZ,First Internet Bancorp 6.0% Fixed-to-Floating Rate Subordinated Notes Due 2029,25.2,-0.01,-0.04,219569969.0,3360,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/inbkz,True,False
USDE,StablecoinX Inc. Class A Common Stock,8.07,2.09,34.95,219400131.0,21518497,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/usde,True,False
ABOS,Acumen Pharmaceuticals Inc. Common Stock,3.03,0.04,1.338,219121374.0,270869,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2021.0,https://www.nasdaq.com/market-activity/stocks/abos,True,False
HKD,AMTD Digital Inc. American Depositary Shares (every five of which represent two Class A Ordinary Shares),1.73,0.04,2.367,218263670.0,165864,,Finance,Finance: Consumer Services,2022.0,https://www.nasdaq.com/market-activity/stocks/hkd,False,False
NBP,NovaBridge Biosciences American Depositary Shares,1.89,0.02,1.07,218071398.0,249217,China,Health Care,Biotechnology: Pharmaceutical Preparations,2020.0,https://www.nasdaq.com/market-activity/stocks/nbp,False,False
ESOA,Energy Services of America Corporation Common Stock,11.68,0.19,1.654,217939234.0,132456,United States,Industrials,Water Sewer Pipeline Comm & Power Line Construction,,https://www.nasdaq.com/market-activity/stocks/esoa,True,False
TPVG,TriplePoint Venture Growth BDC Corp. Common Stock,5.34,0.02,0.376,217389921.0,135552,United States,Consumer Discretionary,Other Consumer Services,2014.0,https://www.nasdaq.com/market-activity/stocks/tpvg,True,False
MPAA,Motorcar Parts  of America Inc. Common Stock,11.48,0.02,0.175,217353216.0,99098,United States,Consumer Discretionary,Auto Parts:O.E.M.,,https://www.nasdaq.com/market-activity/stocks/mpaa,True,False
LGVN,Longeveron Inc. Class A Common Stock,6.8,-0.233,-3.313,216797457.0,130744,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2021.0,https://www.nasdaq.com/market-activity/stocks/lgvn,True,False
SPOK,Spok Holdings Inc. Common Stock,10.36,-0.055,-0.528,216711899.0,127696,United States,Telecommunications,Telecommunications Equipment,,https://www.nasdaq.com/market-activity/stocks/spok,True,False
ANTX,AN2 Therapeutics Inc. Common Stock,5.74,0.21,3.797,216606000.0,204048,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2022.0,https://www.nasdaq.com/market-activity/stocks/antx,True,False
QMLS,QumulusAI Inc. Common Stock,6.47,0.37,6.066,216476592.0,307535,United States,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/qmls,True,False
TORO,Toro Corp. Common Stock,6.23,0.07,1.136,215304626.0,33478,Cyprus,Consumer Discretionary,Marine Transportation,,https://www.nasdaq.com/market-activity/stocks/toro,False,False
CRBP,Corbus Pharmaceuticals Holdings Inc. Common Stock,11.13,-0.17,-1.504,215268591.0,325908,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/crbp,True,False
CEPL,Capstone Energy Plus Inc. Common Stock,6.6,-0.03,-0.452,215236487.0,207383,United States,Industrials,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/cepl,True,False
OVBC,Ohio Valley Banc Corp. Common Stock,45.37,0.17,0.376,213738115.0,27993,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/ovbc,True,False
SND,Smart Sand Inc. Common Stock,5.04,0.2,4.132,213691267.0,318953,United States,Industrials,Mining & Quarrying of Nonmetallic Minerals (No Fuels),2016.0,https://www.nasdaq.com/market-activity/stocks/snd,True,False
CXDO,Crexendo Inc. Common Stock,6.42,0.04,0.627,213489332.0,254157,United States,Telecommunications,Telecommunications Equipment,,https://www.nasdaq.com/market-activity/stocks/cxdo,True,False
VYGR,Voyager Therapeutics Inc. Common Stock,3.46,0.0,0.0,213198100.0,262809,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2015.0,https://www.nasdaq.com/market-activity/stocks/vygr,True,False
OPENW,Opendoor Technologies Inc  Series K Warrants each whole warrant exercisable to purchase one share of Common Stock at an exercise price of $9.00 per warrant,0.2193,0.0161,7.923,212960267.0,233488,United States,Finance,Real Estate,,https://www.nasdaq.com/market-activity/stocks/openw,True,False
PEPG,PepGen Inc. Common Stock,3.07,-0.15,-4.658,212626717.0,472228,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2022.0,https://www.nasdaq.com/market-activity/stocks/pepg,True,False
DERM,Journey Medical Corporation Common Stock,7.53,-0.015,-0.199,212529694.0,74235,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2021.0,https://www.nasdaq.com/market-activity/stocks/derm,True,False
ORMP,Oramed Pharmaceuticals Inc. Common Stock,5.1,-0.24,-4.494,212146505.0,276339,Israel,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/ormp,False,False
NUCL,Eagle Nuclear Energy Corp. Common stock,7.17,0.16,2.282,212087152.0,227716,United States,Basic Materials,Other Metals and Minerals,,https://www.nasdaq.com/market-activity/stocks/nucl,True,False
ACOG,Alpha Cognition Inc. Common Stock,9.735,0.325,3.454,211970902.0,155579,Canada,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/acog,False,False
MITT,TPG Mortgage Investment Trust Inc. Common Stock,6.66,0.02,0.301,211811144.0,220155,United States,Real Estate,Real Estate Investment Trusts,2011.0,https://www.nasdaq.com/market-activity/stocks/mitt,True,False
LCUT,Lifetime Brands Inc. Common Stock,9.21,0.08,0.876,211727180.0,171489,United States,Consumer Discretionary,Industrial Machinery/Components,1991.0,https://www.nasdaq.com/market-activity/stocks/lcut,True,False
PLX,Protalix BioTherapeutics Inc. (DE) Common Stock,2.61,0.13,5.242,210291986.0,1292939,Israel,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),,https://www.nasdaq.com/market-activity/stocks/plx,False,False
BRCC,BRC Inc. Class A Common Stock,8.38,-0.19,-2.217,209740891.0,177166,United States,Consumer Staples,Beverages (Production/Distribution),2022.0,https://www.nasdaq.com/market-activity/stocks/brcc,True,False
VTN,Invesco Trust for Investment Grade New York Municipals Common Stock,10.7548,-0.029,-0.269,209567807.0,3742,United States,Finance,Finance Companies,,https://www.nasdaq.com/market-activity/stocks/vtn,True,False
KGEI,Kolibri Global Energy Inc. Common stock,5.85,0.12,2.094,209279058.0,134678,United States,Energy,Oil & Gas Production,,https://www.nasdaq.com/market-activity/stocks/kgei,True,False
IPHA,Innate Pharma S.A. ADS,2.23,0.07,3.241,209151796.0,6059,France,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2019.0,https://www.nasdaq.com/market-activity/stocks/ipha,False,False
NEOV,NeoVolta Inc. Common Stock,3.55,0.07,2.011,208964527.0,986526,United States,Miscellaneous,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/neov,True,False
OWLS,OBOOK Holdings Inc. Class A Common Shares,5.51,-0.01,-0.181,208418015.0,7131,Taiwan,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/owls,False,False
FCAP,First Capital Inc. Common Stock,62.23,0.89,1.451,208136014.0,16263,United States,Finance,Savings Institutions,,https://www.nasdaq.com/market-activity/stocks/fcap,True,False
QUIK,QuickLogic Corporation Common Stock,11.32,0.16,1.434,207356828.0,153763,United States,Technology,Semiconductors,1999.0,https://www.nasdaq.com/market-activity/stocks/quik,True,False
SHMD,SCHMID Group N.V. Class A Ordinary Shares,3.4,0.23,7.256,207260270.0,833782,Germany,Technology,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/shmd,False,False
PDEX,Pro-Dex Inc. Common Stock,64.86,1.02,1.598,207082349.0,57448,United States,Health Care,Medical/Dental Instruments,,https://www.nasdaq.com/market-activity/stocks/pdex,True,False
FJET,Starfighters Space Inc. Common Stock,3.74,-0.13,-3.359,205685111.0,779986,United States,Consumer Discretionary,Air Freight/Delivery Services,2025.0,https://www.nasdaq.com/market-activity/stocks/fjet,True,False
EGAN,eGain Corporation Common Stock,7.48,0.3,4.178,205326606.0,101979,United States,Technology,Computer Software: Prepackaged Software,1999.0,https://www.nasdaq.com/market-activity/stocks/egan,True,False
CUE,Cue Biopharma Inc. Common Stock,28.16,-0.69,-2.392,204565898.0,225536,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2018.0,https://www.nasdaq.com/market-activity/stocks/cue,True,False
CHCI,Comstock Holding Companies Inc. Class A Common Stock,19.87,0.38,1.95,204302386.0,26671,United States,Finance,Real Estate,2004.0,https://www.nasdaq.com/market-activity/stocks/chci,True,False
MSLE,Satellos Bioscience Inc. Common Stock,9.61,0.25,2.671,203889979.0,9010,Canada,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/msle,False,False
CYPH,Cypherpunk Technologies Inc. Common Stock,1.89,0.26,15.951,203674682.0,14492254,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/cyph,True,False
VRXA,Veraxa Biotech AG Ordinary Shares,1.44,-0.2,-12.195,203627251.0,495562,Switzerland,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/vrxa,False,False
SES,SES AI Corporation Class A Common Stock,0.5484,0.0127,2.371,203614010.0,5592854,United States,Miscellaneous,Industrial Machinery/Components,2021.0,https://www.nasdaq.com/market-activity/stocks/ses,True,False
OSG,Octave Specialty Group Inc. Common Stock,4.51,-0.09,-1.957,203182202.0,318908,United States,Finance,Property-Casualty Insurers,,https://www.nasdaq.com/market-activity/stocks/osg,True,False
SSTK,Shutterstock Inc. Common Stock,5.49,-0.05,-0.903,202842785.0,820344,United States,Technology,EDP Services,2012.0,https://www.nasdaq.com/market-activity/stocks/sstk,True,False
SRI,Stoneridge Inc. Common Stock,7.1,-0.06,-0.838,202512405.0,98554,United States,Consumer Discretionary,Auto Parts:O.E.M.,1997.0,https://www.nasdaq.com/market-activity/stocks/sri,True,False
CPSS,Consumer Portfolio Services Inc. Common Stock,9.375,-0.085,-0.899,202075444.0,16293,United States,Finance,Finance: Consumer Services,1992.0,https://www.nasdaq.com/market-activity/stocks/cpss,True,False
ARMP,Armata Pharmaceuticals Inc. Common Stock,5.43,-0.02,-0.367,201898146.0,270473,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),,https://www.nasdaq.com/market-activity/stocks/armp,True,False
ALTG,Alta Equipment Group Inc. Class A Common Stock,6.18,-0.02,-0.323,201881269.0,112827,United States,Industrials,Industrial Machinery/Components,2019.0,https://www.nasdaq.com/market-activity/stocks/altg,True,False
KTWO,K2 Capital Acquisition Corporation Class A Ordinary Share,10.05,0.0,0.0,201413658.0,29,Cayman Islands,Health Care,Medical/Dental Instruments,2026.0,https://www.nasdaq.com/market-activity/stocks/ktwo,False,False
CZWI,Citizens Community Bancorp Inc. Common Stock,20.87,0.1,0.481,201400321.0,23331,United States,Finance,Savings Institutions,2006.0,https://www.nasdaq.com/market-activity/stocks/czwi,True,False
LUCD,Lucid Diagnostics Inc. Common Stock,0.984,0.0133,1.37,199992066.0,966710,United States,Health Care,Medical/Dental Instruments,2021.0,https://www.nasdaq.com/market-activity/stocks/lucd,True,False
AMWL,American Well Corporation Class A Common Stock,11.75,-0.17,-1.426,199852907.0,69577,United States,Consumer Discretionary,Business Services,2020.0,https://www.nasdaq.com/market-activity/stocks/amwl,True,False
CIA,Citizens Inc. Class A Common Stock ($1.00 Par),3.92,-0.01,-0.254,198520983.0,61515,United States,Finance,Life Insurance,1994.0,https://www.nasdaq.com/market-activity/stocks/cia,True,False
UIS,Unisys Corporation New Common Stock,2.72,0.11,4.215,198331398.0,1153332,United States,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/uis,True,False
PLG,Platinum Group Metals Ltd. Ordinary Shares (Canada),1.55,0.04,2.649,198221924.0,2374962,Canada,Basic Materials,Precious Metals,,https://www.nasdaq.com/market-activity/stocks/plg,False,False
RBKB,Rhinebeck Bancorp Inc. Common Stock,12.63,0.0,0.0,197482251.0,56267,United States,Finance,Banks,2019.0,https://www.nasdaq.com/market-activity/stocks/rbkb,True,False
ETX,Eaton Vance Municipal Income 2028 Term Trust Common Shares of Beneficial Interest,18.13,-0.02,-0.11,197344252.0,17928,,Finance,Investment Managers,2013.0,https://www.nasdaq.com/market-activity/stocks/etx,False,False
NKTX,Nkarta Inc. Common Stock,2.75,0.12,4.563,196968175.0,538739,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2020.0,https://www.nasdaq.com/market-activity/stocks/nktx,True,False
VLN,Valens Semiconductor Ltd. Ordinary Shares,1.87,0.08,4.469,196897349.0,474741,,Technology,Semiconductors,,https://www.nasdaq.com/market-activity/stocks/vln,False,False
STRW,Strawberry Fields REIT Inc. Common Stock,13.9,0.16,1.164,196786970.0,30071,United States,Real Estate,Real Estate Investment Trusts,2023.0,https://www.nasdaq.com/market-activity/stocks/strw,True,False
CMRC,Commerce.com Inc. Series 1 Common Stock,2.37,0.13,5.804,196375809.0,1887389,United States,Technology,Computer Software: Prepackaged Software,2020.0,https://www.nasdaq.com/market-activity/stocks/cmrc,True,False
MRT,Marti Technologies Inc. Class A Ordinary Shares,2.28,0.11,5.069,196177415.0,53710,,Consumer Discretionary,Rental/Leasing Companies,2021.0,https://www.nasdaq.com/market-activity/stocks/mrt,False,False
TAYD,Taylor Devices Inc. Common Stock,60.8,0.79,1.316,196080912.0,86454,United States,Industrials,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/tayd,True,False
GDEV,GDEV Inc. Ordinary Shares,10.8,-0.19,-1.729,196025281.0,2760,Cyprus,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/gdev,False,False
XHG,XChange TEC.INC American Depositary Shares,3.8,-0.26,-6.404,195882119.0,79614,China,Finance,Specialty Insurers,2019.0,https://www.nasdaq.com/market-activity/stocks/xhg,False,False
CRNT,Ceragon Networks Ltd. Ordinary Shares,2.14,0.07,3.382,195340296.0,350304,Israel,Technology,Radio And Television Broadcasting And Communications Equipment,,https://www.nasdaq.com/market-activity/stocks/crnt,False,False
KRRO,Korro Bio Inc. Common Stock,13.26,-0.42,-3.07,195262066.0,48583,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2019.0,https://www.nasdaq.com/market-activity/stocks/krro,True,False
AMPY,Amplify Energy Corp. Common Stock,4.71,0.13,2.838,195259880.0,570447,United States,Energy,Oil & Gas Production,2016.0,https://www.nasdaq.com/market-activity/stocks/ampy,True,False
FT,Franklin Universal Trust Common Stock,7.75,0.0,0.0,194772179.0,73144,United States,Finance,Trusts Except Educational Religious and Charitable,,https://www.nasdaq.com/market-activity/stocks/ft,True,False
AOMR,Angel Oak Mortgage REIT Inc. Common Stock,8.38,0.02,0.239,194540669.0,126581,United States,Finance,Real Estate,2021.0,https://www.nasdaq.com/market-activity/stocks/aomr,True,False
ONEW,OneWater Marine Inc. Class A Common Stock,11.67,-0.14,-1.185,194487774.0,68664,United States,Consumer Discretionary,Auto & Home Supply Stores,2020.0,https://www.nasdaq.com/market-activity/stocks/onew,True,False
SGC,Superior Group of Companies Inc. Common Stock,12.17,-0.22,-1.776,194053096.0,24309,United States,Consumer Discretionary,Apparel,,https://www.nasdaq.com/market-activity/stocks/sgc,True,False
OMSE,OMS Energy Technologies Inc. Ordinary Shares,4.57,0.09,2.009,193990577.0,140504,Singapore,Consumer Discretionary,Oil and Gas Field Machinery,2025.0,https://www.nasdaq.com/market-activity/stocks/omse,False,False
EAF,GrafTech International Ltd. Common Stock,7.43,0.44,6.295,193864779.0,252493,United States,Energy,Industrial Machinery/Components,2018.0,https://www.nasdaq.com/market-activity/stocks/eaf,True,False
LARK,Landmark Bancorp Inc. Common Stock,31.66,-0.295,-0.923,193142906.0,12768,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/lark,True,False
KZIA,Kazia Therapeutics Limited American Depositary Shares,16.9,2.3,15.753,193114593.0,957854,Australia,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/kzia,False,False
FINW,FinWise Bancorp Common Stock,13.905,-0.095,-0.679,193038665.0,9915,United States,Finance,Major Banks,2021.0,https://www.nasdaq.com/market-activity/stocks/finw,True,False
HUMA,Humacyte Inc. Common Stock,0.6927,0.0111,1.629,192430747.0,2961830,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2020.0,https://www.nasdaq.com/market-activity/stocks/huma,True,False
GPJA,Georgia Power Company Series 2017A 5.00% Junior Subordinated Notes due October 1 2077,20.71,0.07,0.339,191805665.0,8310,United States,Utilities,Electric Utilities: Central,2017.0,https://www.nasdaq.com/market-activity/stocks/gpja,True,False
PERF,Perfect Corp. Class A Ordinary Share,1.88,0.0,0.0,191475501.0,40299,Taiwan,Technology,Computer Software: Prepackaged Software,2022.0,https://www.nasdaq.com/market-activity/stocks/perf,False,False
BRR,ProCap Financial Inc. Common Stock,2.16,-0.01,-0.461,190878282.0,1019620,United States,Finance,Finance: Consumer Services,2025.0,https://www.nasdaq.com/market-activity/stocks/brr,True,False
HNVR,Hanover Bancorp Inc. Common Stock,27.05,0.11,0.408,190849219.0,45255,United States,Finance,Major Banks,2022.0,https://www.nasdaq.com/market-activity/stocks/hnvr,True,False
JRVR,James River Group Holdings Inc. Common Stock,4.12,-0.02,-0.483,190504804.0,152846,Bermuda,Finance,Property-Casualty Insurers,2014.0,https://www.nasdaq.com/market-activity/stocks/jrvr,False,False
LX,LexinFintech Holdings Ltd. American Depositary Shares,1.155,-0.025,-2.119,190330456.0,2802973,China,Finance,Finance: Consumer Services,2017.0,https://www.nasdaq.com/market-activity/stocks/lx,False,False
CBFV,CB Financial Services Inc. Common Stock,37.37,-0.01,-0.027,189898794.0,4610,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/cbfv,True,False
ACR,ACRES Commercial Realty Corp. Common Stock,14.1,-0.18,-1.261,189680095.0,37018,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/acr,True,False
ESP,Espey Mfg. & Electronics Corp. Common Stock,63.31,0.37,0.588,189671822.0,11735,United States,Technology,Industrial Machinery/Components,1960.0,https://www.nasdaq.com/market-activity/stocks/esp,True,False
AP,Ampco-Pittsburgh Corporation Common Stock,9.18,0.25,2.8,189646141.0,64537,United States,Industrials,Fluid Controls,,https://www.nasdaq.com/market-activity/stocks/ap,True,False
ANGI,Angi Inc. Class A Common Stock,4.67,-0.18,-3.711,189397692.0,677282,United States,Consumer Discretionary,Advertising,,https://www.nasdaq.com/market-activity/stocks/angi,True,False
WHG,Westwood Holdings Group Inc Common Stock,19.83,-0.01,-0.05,189240704.0,16496,United States,Finance,Investment Managers,,https://www.nasdaq.com/market-activity/stocks/whg,True,False
EVI,EVI Industries Inc.  Common Stock,14.7,0.42,2.941,189175961.0,33045,United States,Consumer Discretionary,Other Consumer Services,1999.0,https://www.nasdaq.com/market-activity/stocks/evi,True,False
JELD,JELD-WEN Holding Inc. Common Stock,2.18,-0.24,-9.917,189144173.0,1171737,United States,Basic Materials,Forest Products,2017.0,https://www.nasdaq.com/market-activity/stocks/jeld,True,False
OZ,Belpointe PREP LLC Class A Units,47.76,-0.555,-1.149,188827088.0,9757,,Finance,Real Estate,,https://www.nasdaq.com/market-activity/stocks/oz,False,False
CNXU,Conexeu Sciences Inc. Common Stock,7.04,0.065,0.932,188378643.0,227243,United States,Health Care,Industrial Specialties,,https://www.nasdaq.com/market-activity/stocks/cnxu,True,False
TONX,TON Strategy Company Common Stock,3.42,0.44,14.765,188346202.0,625477,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/tonx,True,False
AIRS,AirSculpt Technologies Inc. Common Stock,2.61,-0.11,-4.044,188168495.0,685850,United States,Health Care,Medical/Nursing Services,2021.0,https://www.nasdaq.com/market-activity/stocks/airs,True,False
CNTN,Canton Strategic Holdings Inc. Common Stock,2.35,0.12,5.381,187251198.0,381891,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2022.0,https://www.nasdaq.com/market-activity/stocks/cntn,True,False
ANNA,AleAnna Inc. Class A Common Stock,2.79,0.04,1.455,186746976.0,135512,United States,Energy,Oil & Gas Production,,https://www.nasdaq.com/market-activity/stocks/anna,True,False
FNWD,Finward Bancorp Common Stock,43.03,-0.335,-0.773,186449076.0,5319,United States,Finance,Savings Institutions,,https://www.nasdaq.com/market-activity/stocks/fnwd,True,False
RVII,Robinhood Ventures Fund II Common Shares of Beneficial Interest,23.09,1.19,5.434,184720000.0,632338,,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/rvii,False,False
ZJYL,JIN MEDICAL INTERNATIONAL LTD. Class A Ordinary Shares,2.35,-0.44,-15.771,184316340.0,57859,China,Health Care,Industrial Specialties,2023.0,https://www.nasdaq.com/market-activity/stocks/zjyl,False,False
LEE,Lee Enterprises Incorporated Common Stock,8.26,-0.01,-0.121,184132283.0,15434,United States,Consumer Discretionary,Newspapers/Magazines,,https://www.nasdaq.com/market-activity/stocks/lee,True,False
MNSBP,MainStreet Bancshares Inc. Depositary Shares,25.85,0.0,0.0,184079815.0,7,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/mnsbp,True,False
XGN,Exagen Inc. Common Stock,7.52,-0.15,-1.956,182174549.0,161667,United States,Health Care,Medical Specialities,2019.0,https://www.nasdaq.com/market-activity/stocks/xgn,True,False
NIOBW,NioCorp Developments Ltd. Warrant,1.25,0.03,2.459,181983810.0,2327,United States,Basic Materials,Metal Mining,,https://www.nasdaq.com/market-activity/stocks/niobw,True,False
SPRB,Spruce Biosciences Inc. Common Stock,63.3,1.82,2.96,181925023.0,80321,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2020.0,https://www.nasdaq.com/market-activity/stocks/sprb,True,False
CDXS,Codexis Inc. Common Stock,1.66,0.01,0.606,181779570.0,591847,United States,Industrials,Major Chemicals,2010.0,https://www.nasdaq.com/market-activity/stocks/cdxs,True,False
BAFN,BayFirst Financial Corp. Common Stock,6.735,-0.555,-7.613,181594559.0,39912,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/bafn,True,False
RTB,RTB Digital Inc. Common Stock,12.94,0.43,3.437,181266224.0,44726,United States,Consumer Discretionary,Professional Services,,https://www.nasdaq.com/market-activity/stocks/rtb,True,False
ECBK,ECB Bancorp Inc. Common Stock,20.73,0.29,1.419,181132562.0,7750,United States,Finance,Banks,2022.0,https://www.nasdaq.com/market-activity/stocks/ecbk,True,False
BVFL,BV Financial Inc. Common Stock,21.36,0.67,3.238,180932101.0,23403,United States,Finance,Savings Institutions,2023.0,https://www.nasdaq.com/market-activity/stocks/bvfl,True,False
UP,Wheels Up Experience Inc. Class A Common Stock,4.96,-0.1,-1.976,179928171.0,81810,Singapore,Consumer Discretionary,Transportation Services,2020.0,https://www.nasdaq.com/market-activity/stocks/up,False,False
MNSB,MainStreet Bancshares Inc. Common Stock,25.23,0.33,1.325,179664747.0,23929,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/mnsb,True,False
EPSN,Epsilon Energy Ltd. Common Share,5.91,0.07,1.199,178977134.0,135665,United States,Energy,Oil & Gas Production,,https://www.nasdaq.com/market-activity/stocks/epsn,True,False
DAVA,Endava plc American Depositary Shares (each representing one Class A Ordinary Share),3.29,0.07,2.174,178737814.0,210382,United Kingdom,Technology,EDP Services,2018.0,https://www.nasdaq.com/market-activity/stocks/dava,False,False
EBMT,Eagle Bancorp Montana Inc. Common Stock,22.41,-0.26,-1.147,178505309.0,55097,United States,Finance,Major Banks,2010.0,https://www.nasdaq.com/market-activity/stocks/ebmt,True,False
RRGB,Red Robin Gourmet Burgers Inc. Common Stock,9.42,-0.67,-6.64,178073344.0,297577,United States,Consumer Discretionary,Restaurants,2002.0,https://www.nasdaq.com/market-activity/stocks/rrgb,True,False
DHX,DHI Group Inc. Common Stock,4.1,-0.35,-7.865,178039179.0,229982,United States,Consumer Discretionary,Business Services,2007.0,https://www.nasdaq.com/market-activity/stocks/dhx,True,False
PED,Pedevco Corp. Common Stock,13.39,0.3,2.292,177980054.0,9858,United States,Energy,Oil & Gas Production,,https://www.nasdaq.com/market-activity/stocks/ped,True,False
CRBU,Caribou Biosciences Inc. Common Stock,1.66,0.01,0.606,177964472.0,900985,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2021.0,https://www.nasdaq.com/market-activity/stocks/crbu,True,False
MRDN,Meridian Holdings Inc. Common Stock,14.0,0.18,1.302,177372706.0,71769,United States,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/mrdn,True,False
DOMO,Domo Inc. Class B Common Stock,3.91,0.13,3.439,176538701.0,1847216,United States,Technology,Computer Software: Prepackaged Software,2018.0,https://www.nasdaq.com/market-activity/stocks/domo,True,False
QSI,Quantum-Si Incorporated Class A Common Stock,0.8031,0.0125,1.581,175785670.0,1374087,United States,Industrials,Industrial Machinery/Components,2020.0,https://www.nasdaq.com/market-activity/stocks/qsi,True,False
GCTS,GCT Semiconductor Holding Inc. Common Stock,1.91,0.03,1.596,175662177.0,1436782,United States,Technology,Semiconductors,2021.0,https://www.nasdaq.com/market-activity/stocks/gcts,True,False
BZUN,Baozun Inc. American Depositary Shares,3.02,0.2,7.092,175547735.0,422074,China,Consumer Discretionary,Catalog/Specialty Distribution,2015.0,https://www.nasdaq.com/market-activity/stocks/bzun,False,False
WALD,Waldencast plc Class A Ordinary Share,1.36,-0.01,-0.73,174897242.0,43660,United States,Consumer Discretionary,Package Goods/Cosmetics,2021.0,https://www.nasdaq.com/market-activity/stocks/wald,True,False
MENS,Jyong Biotech Ltd. Ordinary Shares,2.3,0.06,2.679,174863634.0,14431,Taiwan,Health Care,Biotechnology: Pharmaceutical Preparations,2025.0,https://www.nasdaq.com/market-activity/stocks/mens,False,False
MOLN,Molecular Partners AG American Depositary Shares,4.6524,0.2024,4.548,174516935.0,4723,Switzerland,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2021.0,https://www.nasdaq.com/market-activity/stocks/moln,False,False
ATOM,Atomera Incorporated Common Stock,4.47,-0.03,-0.667,174437468.0,478678,United States,Technology,Semiconductors,2016.0,https://www.nasdaq.com/market-activity/stocks/atom,True,False
SBFG,SB Financial Group Inc. Common Stock,27.87,0.32,1.162,174270887.0,9687,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/sbfg,True,False
RDCM,Radcom Ltd. Ordinary Shares,10.41,0.12,1.166,173747657.0,44061,Israel,Technology,Computer peripheral equipment,1997.0,https://www.nasdaq.com/market-activity/stocks/rdcm,False,False
OGI,Organigram Global Inc. Common Shares,1.23,-0.03,-2.381,173437991.0,912789,Canada,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/ogi,False,False
AUROW,Aurora Innovation Inc. Warrant,0.0865,0.0057,7.054,173359431.0,5636,United States,Technology,EDP Services,2021.0,https://www.nasdaq.com/market-activity/stocks/aurow,True,False
USBC,USBC Inc. Common Stock,0.4441,0.0327,7.948,172374941.0,378119,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/usbc,True,False
SEVN,Seven Hills Realty Trust Common Stock,7.6,-0.02,-0.262,172190206.0,151074,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/sevn,True,False
LFCR,Lifecore Biomedical Inc. Common Stock,4.54,-0.11,-2.366,171852892.0,122344,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/lfcr,True,False
GNT,GAMCO Natural Resources Gold & Income Trust,9.3,0.04,0.432,171821583.0,36967,United States,Finance,Finance/Investors Services,2011.0,https://www.nasdaq.com/market-activity/stocks/gnt,True,False
GRX,The Gabelli Healthcare & Wellness Trust Common Shares of Beneficial Interest,10.05,-0.05,-0.495,171784379.0,25863,United States,Finance,Finance/Investors Services,,https://www.nasdaq.com/market-activity/stocks/grx,True,False
TOYO,TOYO Co. Ltd Ordinary Shares,4.5,-0.17,-3.64,171780714.0,565679,Japan,Consumer Discretionary,Miscellaneous manufacturing industries,,https://www.nasdaq.com/market-activity/stocks/toyo,False,False
MPV,Barings Participation Investors Common Stock,16.17,0.45,2.863,171429489.0,36584,United States,Finance,Finance Companies,1988.0,https://www.nasdaq.com/market-activity/stocks/mpv,True,False
FBYDW,Falcon's Beyond Global Inc. Warrants,1.41,0.0,0.0,170975540.0,2,United States,Consumer Discretionary,Services-Misc. Amusement & Recreation,,https://www.nasdaq.com/market-activity/stocks/fbydw,True,False
MDWD,MediWound Ltd. Ordinary Shares,13.24,0.54,4.252,170932081.0,196221,Israel,Health Care,Medicinal Chemicals and Botanical Products,2014.0,https://www.nasdaq.com/market-activity/stocks/mdwd,False,False
NLOP,Net Lease Office Properties Common Shares of Beneficial Interest,11.51,-0.02,-0.173,170510003.0,51430,United States,Real Estate,Real Estate Investment Trusts,2023.0,https://www.nasdaq.com/market-activity/stocks/nlop,True,False
FIRY,Firy Inc. Class A Common Stock,10.19,0.35,3.557,169380799.0,202384,United States,Technology,EDP Services,2020.0,https://www.nasdaq.com/market-activity/stocks/firy,True,False
DOUG,Douglas Elliman Inc. Common Stock,1.86,-0.02,-1.064,169056280.0,319576,United States,Finance,Real Estate,2021.0,https://www.nasdaq.com/market-activity/stocks/doug,True,False
EARN,Ellington Credit Company Common Shares of Beneficial Interest,4.45,0.0,0.0,167138418.0,232592,United States,Real Estate,Real Estate Investment Trusts,2013.0,https://www.nasdaq.com/market-activity/stocks/earn,True,False
CTW,CTW Class A Ordinary Shares,2.67,-0.19,-6.643,166608000.0,40863,Japan,Technology,EDP Services,2025.0,https://www.nasdaq.com/market-activity/stocks/ctw,False,False
SKYX,SKYX Platforms Corp. Common Stock,1.22,-0.03,-2.4,165225813.0,262187,United States,Consumer Discretionary,Building Products,2022.0,https://www.nasdaq.com/market-activity/stocks/skyx,True,False
SHIM,Shimmick Corporation Common Stock,3.99,-0.15,-3.623,164929934.0,58034,United States,Industrials,Military/Government/Technical,2023.0,https://www.nasdaq.com/market-activity/stocks/shim,True,False
ONL,Orion Properties Inc. Common Stock,2.89,0.08,2.847,164859223.0,446340,United States,Real Estate,Real Estate Investment Trusts,2021.0,https://www.nasdaq.com/market-activity/stocks/onl,True,False
WW,WW International Inc.  Common Stock,16.38,-1.22,-6.932,163779689.0,153193,United States,Consumer Discretionary,Other Consumer Services,,https://www.nasdaq.com/market-activity/stocks/ww,True,False
DFDV,DeFi Development Corp. Common Stock,5.28,0.78,17.333,163668331.0,3394451,United States,Finance,Finance: Consumer Services,2023.0,https://www.nasdaq.com/market-activity/stocks/dfdv,True,False
BSET,Bassett Furniture Industries Incorporated Common Stock,18.85,-0.15,-0.789,163208371.0,14733,United States,Consumer Discretionary,Home Furnishings,,https://www.nasdaq.com/market-activity/stocks/bset,True,False
FOCL,EDAP TMS S.A. American Depositary Shares,4.34,-0.07,-1.587,162871303.0,81109,France,Health Care,Biotechnology: Electromedical & Electrotherapeutic Apparatus,,https://www.nasdaq.com/market-activity/stocks/focl,False,False
GSIW,Garden Stage Limited Class A Ordinary Shares,15.1,0.4,2.721,161757225.0,6829,Hong Kong,Finance,Investment Bankers/Brokers/Service,2023.0,https://www.nasdaq.com/market-activity/stocks/gsiw,False,False
DPRO,Draganfly Inc. Common Shares,4.37,0.02,0.46,161690000.0,380114,Canada,Industrials,Aerospace,,https://www.nasdaq.com/market-activity/stocks/dpro,False,False
ZENA,ZenaTech Inc. Common Stock,1.88,0.1,5.618,161518376.0,2080418,Canada,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/zena,False,False
PIM,Franklin Master Intermediate Income Trust Shares of Beneficial Interest,3.17,0.01,0.316,159303259.0,39656,United States,Finance,Finance Companies,1988.0,https://www.nasdaq.com/market-activity/stocks/pim,True,False
GRO,Brazil Potash Corp. Common Shares,2.57,0.09,3.629,159201773.0,220341,,Industrials,Mining & Quarrying of Nonmetallic Minerals (No Fuels),2024.0,https://www.nasdaq.com/market-activity/stocks/gro,False,False
BIPI,BIP Bermuda Holdings I Limited 5.125% Perpetual Subordinated Notes,16.78,0.0652,0.39,159022382.0,14290,Bermuda,Consumer Discretionary,Marine Transportation,2022.0,https://www.nasdaq.com/market-activity/stocks/bipi,False,False
HDRN,Hadron Energy Inc. Common Stock,2.22,0.09,4.225,158727429.0,174466,United States,Utilities,Electric Utilities: Central,2024.0,https://www.nasdaq.com/market-activity/stocks/hdrn,True,False
EML,Eastern Company (The) Common Stock,26.35,0.325,1.249,158562653.0,8158,United States,Consumer Discretionary,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/eml,True,False
BCBP,BCB Bancorp Inc. (NJ) Common Stock,8.69,0.03,0.346,157304833.0,112729,United States,Finance,Savings Institutions,2005.0,https://www.nasdaq.com/market-activity/stocks/bcbp,True,False
LFMD,LifeMD Inc. Common Stock,3.26,0.02,0.617,157134729.0,383221,United States,Health Care,Medical/Nursing Services,,https://www.nasdaq.com/market-activity/stocks/lfmd,True,False
NYXH,Nyxoah SA Ordinary Shares,1.57,-0.05,-3.086,157114320.0,100920,Belgium,Health Care,Medical/Dental Instruments,2021.0,https://www.nasdaq.com/market-activity/stocks/nyxh,False,False
NRXP,NRX Pharmaceuticals Inc. Common Stock,3.62,0.16,4.624,156730677.0,581976,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2017.0,https://www.nasdaq.com/market-activity/stocks/nrxp,True,False
SITC,SITE Centers Corp. Common Stock,2.98,-0.05,-1.65,156376510.0,879868,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/sitc,True,False
OTLK,Outlook Therapeutics Inc. Common Stock,0.6411,0.0178,2.856,156074227.0,6818629,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2016.0,https://www.nasdaq.com/market-activity/stocks/otlk,True,False
COOK,Traeger Inc. Common Stock,55.71,-0.97,-1.711,155889059.0,24762,United States,Consumer Discretionary,Consumer Electronics/Appliances,2021.0,https://www.nasdaq.com/market-activity/stocks/cook,True,False
TNYA,Tenaya Therapeutics Inc. Common Stock,0.6952,-0.001,-0.144,155884704.0,1243671,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2021.0,https://www.nasdaq.com/market-activity/stocks/tnya,True,False
NEN,New England Realty Associates Limited Partnership Class A Depositary Receipts Evidencing Units of Limited Partnership,56.0,1.0,1.818,155358224.0,458,United States,Real Estate,Building operators,,https://www.nasdaq.com/market-activity/stocks/nen,True,False
EQ,Equillium Inc. Common Stock,2.45,0.09,3.814,155349801.0,364021,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2018.0,https://www.nasdaq.com/market-activity/stocks/eq,True,False
OKUR,OnKure Therapeutics Inc. Class A Common Stock,3.83,0.03,0.789,155100863.0,97733,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2021.0,https://www.nasdaq.com/market-activity/stocks/okur,True,False
INSE,Inspired Entertainment Inc. Common Stock,5.87,0.02,0.342,154723644.0,99349,United States,Technology,Computer Software: Prepackaged Software,2014.0,https://www.nasdaq.com/market-activity/stocks/inse,True,False
SRBK,SR Bancorp Inc. Common stock,19.5,0.11,0.567,154719942.0,18039,United States,Finance,Banks,2023.0,https://www.nasdaq.com/market-activity/stocks/srbk,True,False
INDP,Indaptus Therapeutics Inc. Common Stock,1.16,0.02,1.754,154561096.0,404603,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/indp,True,False
NIU,Niu Technologies American Depositary Shares,1.96,0.0,0.0,153734732.0,137597,China,Industrials,Auto Manufacturing,2018.0,https://www.nasdaq.com/market-activity/stocks/niu,False,False
UNCY,Unicycive Therapeutics Inc. Common Stock,5.5,0.07,1.289,153203914.0,366170,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2021.0,https://www.nasdaq.com/market-activity/stocks/uncy,True,False
WHF,WhiteHorse Finance Inc. Common Stock,7.13,0.09,1.278,153127238.0,46956,United States,Finance,Finance Companies,,https://www.nasdaq.com/market-activity/stocks/whf,True,False
HTLM,HomesToLife Ltd Ordinary Shares,1.7001,-0.0999,-5.55,152477719.0,5038,Singapore,Consumer Discretionary,Other Specialty Stores,2024.0,https://www.nasdaq.com/market-activity/stocks/htlm,False,False
SAFX,XCF Global Inc. Class A Common Stock,0.3691,-0.0169,-4.378,151949942.0,2585521,United States,Industrials,Major Chemicals,,https://www.nasdaq.com/market-activity/stocks/safx,True,False
CURI,CuriosityStream Inc. Class A Common Stock,2.56,-0.2,-7.246,151905352.0,1498209,United States,Consumer Discretionary,Movies/Entertainment,2020.0,https://www.nasdaq.com/market-activity/stocks/curi,True,False
CAAS,China Automotive Systems Inc. Ordinary Share,5.03,-0.25,-4.735,151758631.0,18418,China,Consumer Discretionary,Auto Parts:O.E.M.,,https://www.nasdaq.com/market-activity/stocks/caas,False,False
BMHL,Bluemount Holdings Limited Class B Ordinary Shares,5.944,0.094,1.607,151691754.0,1201,Hong Kong,Finance,Finance: Consumer Services,2025.0,https://www.nasdaq.com/market-activity/stocks/bmhl,False,False
TUSK,Mammoth Energy Services Inc. Common Stock,3.15,0.01,0.318,151601893.0,42013,United States,Energy,Oilfield Services/Equipment,2016.0,https://www.nasdaq.com/market-activity/stocks/tusk,True,False
LENZ,LENZ Therapeutics Inc. Common Stock,4.81,0.03,0.628,151131850.0,439231,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2021.0,https://www.nasdaq.com/market-activity/stocks/lenz,True,False
CHPT,ChargePoint Holdings Inc. Common Stock,5.83,-0.12,-2.017,150983189.0,274929,United States,Miscellaneous,Industrial Machinery/Components,2019.0,https://www.nasdaq.com/market-activity/stocks/chpt,True,False
PAL,Proficient Auto Logistics Inc. Common Stock,5.37,-0.01,-0.186,150644197.0,353530,United States,Consumer Discretionary,Transportation Services,2024.0,https://www.nasdaq.com/market-activity/stocks/pal,True,False
GHI,Greystone Housing Impact Investors LP Beneficial Unit Certificates representing assignments of limited partnership interests,6.32,-0.11,-1.711,148915063.0,38035,United States,Finance,Finance: Consumer Services,2022.0,https://www.nasdaq.com/market-activity/stocks/ghi,True,False
INTT,inTest Corporation Common Stock,11.58,0.19,1.668,148522602.0,90550,United States,Industrials,Electrical Products,1997.0,https://www.nasdaq.com/market-activity/stocks/intt,True,False
ANTA,Antalpha Platform Holding Company Class A Ordinary Shares,3.95,0.2502,6.763,148520000.0,499,Singapore,Finance,Investment Bankers/Brokers/Service,2025.0,https://www.nasdaq.com/market-activity/stocks/anta,False,False
ELME,Elme Communities Common Stock,1.67,0.0,0.0,148392665.0,546419,United States,Real Estate,Real Estate Investment Trusts,2000.0,https://www.nasdaq.com/market-activity/stocks/elme,True,False
ALVOW,Alvotech Warrant,0.3799,-0.0201,-5.025,148324919.0,101,Luxembourg,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),,https://www.nasdaq.com/market-activity/stocks/alvow,False,False
MIST,Milestone Pharmaceuticals Inc. Common Shares,1.19,0.01,0.847,148152596.0,1557245,Canada,Health Care,Biotechnology: Pharmaceutical Preparations,2019.0,https://www.nasdaq.com/market-activity/stocks/mist,False,False
KRMD,KORU Medical Systems Inc. Common Stock (DE),3.2,-0.01,-0.312,147750086.0,141548,United States,Health Care,Medical/Dental Instruments,,https://www.nasdaq.com/market-activity/stocks/krmd,True,False
OPRX,OptimizeRx Corporation Common Stock,7.83,0.08,1.032,147485496.0,333757,United States,Consumer Discretionary,Business Services,,https://www.nasdaq.com/market-activity/stocks/oprx,True,False
GGZ,Gabelli Global Small and Mid Cap Value Trust (The) Common Shares of Beneficial Interest,16.62,0.04,0.241,147452092.0,2779,,Finance,Investment Managers,2014.0,https://www.nasdaq.com/market-activity/stocks/ggz,False,False
ZJK,ZJK Industrial Co. Ltd. Class A Ordinary Shares,2.29,-0.07,-2.966,147297950.0,21980,China,Industrials,Metal Fabrications,2024.0,https://www.nasdaq.com/market-activity/stocks/zjk,False,False
STXS,Stereotaxis Inc. Common Stock,1.47,0.02,1.379,147297202.0,472854,United States,Health Care,Biotechnology: Electromedical & Electrotherapeutic Apparatus,,https://www.nasdaq.com/market-activity/stocks/stxs,True,False
NINE,Nine Energy Service Inc. Common Stock,10.55,0.1,0.957,147172395.0,58550,,Energy,Oilfield Services/Equipment,2026.0,https://www.nasdaq.com/market-activity/stocks/nine,False,False
HSDT,Solana Company Class A Common Stock (DE),2.43,0.38,18.537,146914648.0,1079603,United States,Health Care,Biotechnology: Electromedical & Electrotherapeutic Apparatus,,https://www.nasdaq.com/market-activity/stocks/hsdt,True,False
HOVNP,Hovnanian Enterprises Inc Dep Shr Srs A Pfd,19.555,0.115,0.592,146866420.0,823,United States,Consumer Discretionary,Homebuilding,,https://www.nasdaq.com/market-activity/stocks/hovnp,True,False
RGP,Resources Connection Inc. Common Stock,4.26,0.06,1.429,146729847.0,279145,United States,Consumer Discretionary,Business Services,,https://www.nasdaq.com/market-activity/stocks/rgp,True,False
BANX,ArrowMark Financial Corp. Common Stock,20.65,0.09,0.438,146669227.0,20528,United States,Finance,Trusts Except Educational Religious and Charitable,,https://www.nasdaq.com/market-activity/stocks/banx,True,False
OXSQ,Oxford Square Capital Corp. Common Stock,1.36,0.01,0.741,146482574.0,970741,United States,Finance,Blank Checks,2003.0,https://www.nasdaq.com/market-activity/stocks/oxsq,True,False
OWLT,Owlet Inc. Class A Common Stock,5.01,-0.15,-2.907,146400602.0,170666,United States,Industrials,Industrial Machinery/Components,2020.0,https://www.nasdaq.com/market-activity/stocks/owlt,True,False
NXG,NXG NextGen Infrastructure Income Fund Common Shares of Beneficial Interest,56.25,1.11,2.013,146346413.0,127291,United States,Uncategorized,Uncategorized,2012.0,https://www.nasdaq.com/market-activity/stocks/nxg,True,False
DIBS,1stdibs.com Inc. Common Stock,4.35,-0.135,-3.01,146226525.0,69304,United States,Consumer Discretionary,Catalog/Specialty Distribution,2021.0,https://www.nasdaq.com/market-activity/stocks/dibs,True,False
INGN,Inogen Inc Common Stock,5.51,-0.05,-0.899,146226237.0,197423,United States,Health Care,Industrial Specialties,2014.0,https://www.nasdaq.com/market-activity/stocks/ingn,True,False
HURC,Hurco Companies Inc. Common Stock,22.52,-0.39,-1.702,145846771.0,6010,United States,Industrials,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/hurc,True,False
AARD,Aardvark Therapeutics Inc. Common Stock,6.62,-0.19,-2.79,144877681.0,74172,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2025.0,https://www.nasdaq.com/market-activity/stocks/aard,True,False
HOFT,Hooker Furnishings Corporation Common Stock,13.46,-0.28,-2.038,144582609.0,53982,United States,Consumer Discretionary,Home Furnishings,,https://www.nasdaq.com/market-activity/stocks/hoft,True,False
TRAK,ReposiTrak Inc. Common Stock,7.95,0.1,1.274,144479842.0,71253,United States,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/trak,True,False
PAAC,Proem Acquisition Corp I Ordinary Shares,9.97,0.0,0.0,144235990.0,50,United States,Finance,Investment Managers,2026.0,https://www.nasdaq.com/market-activity/stocks/paac,True,False
CLAR,Clarus Corporation Common Stock,3.76,0.03,0.804,143963463.0,109865,United States,Consumer Discretionary,Recreational Games/Products/Toys,,https://www.nasdaq.com/market-activity/stocks/clar,True,False
PLBY,Playboy Inc. Common Stock,1.2,-0.02,-1.639,143769226.0,301324,United States,Consumer Discretionary,Other Specialty Stores,2020.0,https://www.nasdaq.com/market-activity/stocks/plby,True,False
CNTB,Connect Biopharma Holdings Limited Ordinary Shares,2.28,-0.05,-2.146,143581425.0,551556,China,Health Care,Biotechnology: Pharmaceutical Preparations,2021.0,https://www.nasdaq.com/market-activity/stocks/cntb,False,False
BOOM,DMC Global Inc. Common Stock,6.99,0.36,5.43,143581234.0,101439,United States,Industrials,Industrial Specialties,,https://www.nasdaq.com/market-activity/stocks/boom,True,False
ADCT,ADC Therapeutics SA Common Shares,1.12,0.07,6.667,142987818.0,1403037,Switzerland,Health Care,Biotechnology: Pharmaceutical Preparations,2020.0,https://www.nasdaq.com/market-activity/stocks/adct,False,False
EDRY,EuroDry Ltd. Common Shares,49.34,0.74,1.523,142619589.0,100368,Greece,Consumer Discretionary,Marine Transportation,,https://www.nasdaq.com/market-activity/stocks/edry,False,False
ACNT,Ascent Industries Co. Common Stock,15.8,0.35,2.265,142349357.0,50672,United States,Industrials,Major Chemicals,,https://www.nasdaq.com/market-activity/stocks/acnt,True,False
BHR,Braemar Hotels & Resorts Inc. Common Stock,2.07,0.02,0.976,142166188.0,330224,United States,Real Estate,Real Estate Investment Trusts,2013.0,https://www.nasdaq.com/market-activity/stocks/bhr,True,False
JLHL,Julong Holding Limited Class A Ordinary Shares,6.57,0.26,4.12,140917512.0,106816,China,Consumer Discretionary,Military/Government/Technical,2025.0,https://www.nasdaq.com/market-activity/stocks/jlhl,False,False
DLTH,Duluth Holdings Inc. Class B Common Stock,3.7,-0.03,-0.804,140607663.0,42630,United States,Consumer Discretionary,Clothing/Shoe/Accessory Stores,2015.0,https://www.nasdaq.com/market-activity/stocks/dlth,True,False
IMDX,Insight Molecular Diagnostics Inc. Common Stock,4.29,-0.01,-0.233,140387178.0,36368,United States,Health Care,Biotechnology: In Vitro & In Vivo Diagnostic Substances,,https://www.nasdaq.com/market-activity/stocks/imdx,True,False
UFI,Unifi Inc. New Common Stock,7.55,0.01,0.133,140333768.0,101230,United States,Consumer Discretionary,Textiles,,https://www.nasdaq.com/market-activity/stocks/ufi,True,False
ENGS,Energys Group Limited Ordinary Shares,2.59,-0.34,-11.604,140317228.0,1437467,United Kingdom,Industrials,Engineering & Construction,2025.0,https://www.nasdaq.com/market-activity/stocks/engs,False,False
DMRC,Digimarc Corporation Common Stock,6.24,0.32,5.405,140246053.0,102307,United States,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/dmrc,True,False
KVHI,KVH Industries Inc. Common Stock,7.72,0.18,2.387,140048227.0,141775,United States,Consumer Discretionary,Telecommunications Equipment,1996.0,https://www.nasdaq.com/market-activity/stocks/kvhi,True,False
SIF,SIFCO Industries Inc. Common Stock,22.36,0.74,3.423,139842302.0,93840,United States,Industrials,Aerospace,1969.0,https://www.nasdaq.com/market-activity/stocks/sif,True,False
WTF,Waton Financial Limited Ordinary Shares,2.89,0.2,7.435,139406294.0,1690,Hong Kong,Finance,Investment Bankers/Brokers/Service,2025.0,https://www.nasdaq.com/market-activity/stocks/wtf,False,False
FLX,BingEx Limited American Depositary Shares,1.9,-0.05,-2.564,138946829.0,217173,China,Industrials,Trucking Freight/Courier Services,2024.0,https://www.nasdaq.com/market-activity/stocks/flx,False,False
NAKA,Nakamoto Inc. Common Stock,7.73,0.79,11.383,138327909.0,152974,United States,Health Care,Medical/Nursing Services,2024.0,https://www.nasdaq.com/market-activity/stocks/naka,True,False
DLNG,Dynagas LNG Partners LP Common Units,3.8,0.02,0.529,138251642.0,16413,Greece,Consumer Discretionary,Marine Transportation,,https://www.nasdaq.com/market-activity/stocks/dlng,False,False
LGCY,Legacy Education Inc. Common Stock,10.89,0.37,3.517,137780694.0,74410,,Real Estate,Other Consumer Services,2024.0,https://www.nasdaq.com/market-activity/stocks/lgcy,False,False
TLSA,Tiziana Life Sciences Ltd. Common Shares,1.08,-0.01,-0.917,137439861.0,272321,United Kingdom,Health Care,Biotechnology: Pharmaceutical Preparations,2018.0,https://www.nasdaq.com/market-activity/stocks/tlsa,False,False
VIVO,VivoPower PLC Class A Ordinary Shares,4.28,0.075,1.784,136932415.0,360784,United Kingdom,Utilities,Power Generation,,https://www.nasdaq.com/market-activity/stocks/vivo,False,False
CITR,CitroTech Inc. Common Stock,6.06,-0.05,-0.818,136674052.0,20549,,Industrials,Environmental Services,,https://www.nasdaq.com/market-activity/stocks/citr,False,False
EP,Empire Petroleum Corporation Common Stock,3.28,-0.02,-0.606,136373678.0,31359,United States,Energy,Oil & Gas Production,2022.0,https://www.nasdaq.com/market-activity/stocks/ep,True,False
AIFU,AIFU Inc. Class A Ordinary Share,22.08,-1.23,-5.277,136359588.0,9847,China,Finance,Specialty Insurers,2007.0,https://www.nasdaq.com/market-activity/stocks/aifu,False,False
USGO,U.S. GoldMining Inc. Common stock,9.7,0.22,2.321,136146639.0,78681,United States,Basic Materials,Precious Metals,2023.0,https://www.nasdaq.com/market-activity/stocks/usgo,True,False
MED,MEDIFAST INC Common Stock,12.16,-0.06,-0.491,135957348.0,70702,United States,Consumer Staples,Packaged Foods,,https://www.nasdaq.com/market-activity/stocks/med,True,False
HURA,TuHURA Biosciences Inc. Common Stock,2.13,0.0,0.0,135737694.0,102185,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/hura,True,False
AMTX,Aemetis Inc. (DE) Common Stock,1.87,-0.01,-0.532,134957141.0,352993,United States,Industrials,Major Chemicals,,https://www.nasdaq.com/market-activity/stocks/amtx,True,False
LSBK,Lake Shore Bancorp Inc. Common Stock,17.17,-0.03,-0.174,134849540.0,2344,United States,Finance,Savings Institutions,2006.0,https://www.nasdaq.com/market-activity/stocks/lsbk,True,False
WSHP,WeShop Holdings Limited Class A Ordinary Shares,5.61,-0.575,-9.297,134600741.0,537967,Jersey,Consumer Discretionary,Other Specialty Stores,,https://www.nasdaq.com/market-activity/stocks/wshp,False,False
FGBI,First Guaranty Bancshares Inc. Common Stock,8.11,-0.09,-1.098,134132052.0,12943,United States,Finance,Savings Institutions,,https://www.nasdaq.com/market-activity/stocks/fgbi,True,False
HYNE,Hoyne Bancorp Inc. Common Stock,16.51,-0.06,-0.362,133680446.0,901,United States,Finance,Banks,2025.0,https://www.nasdaq.com/market-activity/stocks/hyne,True,False
BRLT,Brilliant Earth Group Inc. Class A Common Stock,1.31,0.03,2.344,133387861.0,113496,United States,Consumer Discretionary,Consumer Specialties,2021.0,https://www.nasdaq.com/market-activity/stocks/brlt,True,False
NCSM,NCS Multistage Holdings Inc. Common Stock,50.8,1.98,4.056,133325768.0,4259,United States,Energy,Oilfield Services/Equipment,2017.0,https://www.nasdaq.com/market-activity/stocks/ncsm,True,False
NRDY,Nerdy Inc. Class A Common Stock,10.35,-0.04,-0.385,132210828.0,29997,United States,Real Estate,Other Consumer Services,2020.0,https://www.nasdaq.com/market-activity/stocks/nrdy,True,False
MXCT,MaxCyte Inc. Common Stock,1.28,-0.03,-2.29,132103944.0,360051,United States,Health Care,Biotechnology: Commercial Physical & Biological Resarch,2021.0,https://www.nasdaq.com/market-activity/stocks/mxct,True,False
SMID,Smith-Midland Corporation Common Stock,24.89,-0.72,-2.811,132031643.0,20888,United States,Industrials,Building Materials,,https://www.nasdaq.com/market-activity/stocks/smid,True,False
NICM,Nicola Mining Inc. American Depositary Shares,6.9,0.5,7.813,131977280.0,2401,Canada,Basic Materials,Metal Mining,,https://www.nasdaq.com/market-activity/stocks/nicm,False,False
OPENZ,Opendoor Technologies Inc  Series Z Warrants each whole warrant exercisable to purchase one share of Common Stock at an exercise price of $17.00 per warrant,0.1355,0.0155,12.917,131582837.0,263988,United States,Finance,Real Estate,,https://www.nasdaq.com/market-activity/stocks/openz,True,False
QVCG,QVC Group Inc. Common Stock,16.23,0.88,5.733,131367275.0,162750,United States,Consumer Discretionary,Catalog/Specialty Distribution,,https://www.nasdaq.com/market-activity/stocks/qvcg,True,False
AUC,ATIF Holdings Limited Ordinary Shares,6.8,0.0,0.0,131330936.0,41,United States,Consumer Discretionary,Professional Services,2019.0,https://www.nasdaq.com/market-activity/stocks/auc,True,False
FLYX,flyExclusive Inc. Class A Common Stock,1.28,-0.02,-1.538,130664637.0,271562,,Consumer Discretionary,Transportation Services,2023.0,https://www.nasdaq.com/market-activity/stocks/flyx,False,False
BDTX,Black Diamond Therapeutics Inc. Common Stock,2.27,0.0,0.0,130420006.0,457623,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2020.0,https://www.nasdaq.com/market-activity/stocks/bdtx,True,False
KDKRW,Kodiak AI Inc. Warrants,0.6499,0.0599,10.153,130381749.0,13802,United States,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/kdkrw,True,False
GNLX,Genelux Corporation Common Stock,2.88,0.15,5.495,130306565.0,592429,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2023.0,https://www.nasdaq.com/market-activity/stocks/gnlx,True,False
INO,Inovio Pharmaceuticals Inc. Common Stock,1.26,-0.04,-3.077,130280873.0,2293908,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/ino,True,False
VTVT,vTv Therapeutics Inc. Class A Common Stock,32.8,-0.77,-2.294,129688838.0,58438,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2015.0,https://www.nasdaq.com/market-activity/stocks/vtvt,True,False
CPIX,Cumberland Pharmaceuticals Inc. Common Stock,8.65,-0.32,-3.567,129603876.0,90935,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2009.0,https://www.nasdaq.com/market-activity/stocks/cpix,True,False
AOUT,American Outdoor Brands Inc. Common Stock,10.36,-0.45,-4.163,129573763.0,24992,United States,Consumer Discretionary,Recreational Games/Products/Toys,,https://www.nasdaq.com/market-activity/stocks/aout,True,False
CVGI,Commercial Vehicle Group Inc. Common Stock,3.18,0.12,3.922,129211929.0,181657,United States,Consumer Discretionary,Auto Parts:O.E.M.,2004.0,https://www.nasdaq.com/market-activity/stocks/cvgi,True,False
CSHRW,CoinShares PLC Warrants,0.98,-0.32,-24.615,129144605.0,5895,Jersey,Finance,Investment Bankers/Brokers/Service,,https://www.nasdaq.com/market-activity/stocks/cshrw,False,False
EPM,Evolution Petroleum Corporation Inc. Common Stock,3.58,0.16,4.678,128700438.0,434494,United States,Energy,Oil & Gas Production,,https://www.nasdaq.com/market-activity/stocks/epm,True,False
PZG,Paramount Gold Nevada Corp. Common Stock,1.5,-0.03,-1.961,128676572.0,567121,United States,Basic Materials,Metal Mining,2015.0,https://www.nasdaq.com/market-activity/stocks/pzg,True,False
BEBE,TGE Value Creative Solutions Corp Class A Ordinary Shares,9.99,0.0,0.0,128571300.0,13,,Consumer Discretionary,Diversified Commercial Services,2026.0,https://www.nasdaq.com/market-activity/stocks/bebe,False,False
DOYU,DouYu International Holdings Limited ADS,4.26,-0.1,-2.294,128561939.0,21711,China,Technology,Computer Software: Programming Data Processing,2019.0,https://www.nasdaq.com/market-activity/stocks/doyu,False,False
ENGN,enGene Therapeutics Inc. Common Stock,1.91,-0.04,-2.051,127949880.0,252125,Canada,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),,https://www.nasdaq.com/market-activity/stocks/engn,False,False
CBUS,Cibus Inc. Class A Common Stock,1.67,-0.01,-0.595,127636370.0,83589,United States,Industrials,Agricultural Chemicals,2017.0,https://www.nasdaq.com/market-activity/stocks/cbus,True,False
CABO,Cable One Inc. Common Stock,22.49,-3.34,-12.931,127606573.0,320874,United States,Telecommunications,Cable & Other Pay Television Services,2015.0,https://www.nasdaq.com/market-activity/stocks/cabo,True,False
FGNXP,FG Nexus Inc. 8.00% Cumulative Preferred Stock,25.04,-0.16,-0.635,127596028.0,136,United States,Finance,Property-Casualty Insurers,,https://www.nasdaq.com/market-activity/stocks/fgnxp,True,False
ZSTK,ZeroStack Corp. Common Stock,5.88,0.13,2.261,127151125.0,163999,Canada,Health Care,Other Pharmaceuticals,2021.0,https://www.nasdaq.com/market-activity/stocks/zstk,False,False
JHS,John Hancock Income Securities Trust Common Stock,10.91,-0.01,-0.092,127064242.0,7762,United States,Finance,Finance Companies,,https://www.nasdaq.com/market-activity/stocks/jhs,True,False
EVTL,Vertical Aerospace Ltd. Ordinary Shares,0.7399,-0.0102,-1.36,127058322.0,3617570,,Industrials,Aerospace,2021.0,https://www.nasdaq.com/market-activity/stocks/evtl,False,False
RDZN,Roadzen Inc. Ordinary Shares,1.49,0.02,1.361,126895944.0,220046,United States,Finance,Specialty Insurers,2022.0,https://www.nasdaq.com/market-activity/stocks/rdzn,True,False
SJT,San Juan Basin Royalty Trust Common Stock,2.72,-0.12,-4.225,126775925.0,161807,United States,Energy,Oil & Gas Production,,https://www.nasdaq.com/market-activity/stocks/sjt,True,False
APYX,Apyx Medical Corporation Common Stock,3.0,-0.05,-1.639,126372069.0,815883,United States,Health Care,Medical/Dental Instruments,,https://www.nasdaq.com/market-activity/stocks/apyx,True,False
VANI,Vivani Medical Inc. Common Stock (DE),1.4,-0.015,-1.06,126284698.0,86730,United States,Health Care,Biotechnology: Electromedical & Electrotherapeutic Apparatus,2014.0,https://www.nasdaq.com/market-activity/stocks/vani,True,False
SANG,Sangoma Technologies Corporation Common Shares,3.79,-0.1,-2.571,126126614.0,1460,Canada,Technology,Computer Software: Programming Data Processing,,https://www.nasdaq.com/market-activity/stocks/sang,False,False
INVZ,Innoviz Technologies Ltd. Ordinary shares,0.3549,0.0235,7.091,125882557.0,2714893,Israel,Consumer Discretionary,Auto Parts:O.E.M.,,https://www.nasdaq.com/market-activity/stocks/invz,False,False
MGYR,Magyar Bancorp Inc. Common Stock,19.47,-0.21,-1.067,125686307.0,4640,United States,Finance,Savings Institutions,2006.0,https://www.nasdaq.com/market-activity/stocks/mgyr,True,False
LANV,Lanvin Group Holdings Limited Ordinary Shares,1.0,-0.06,-5.66,125595914.0,59784,Cayman Islands,Consumer Discretionary,Apparel,2022.0,https://www.nasdaq.com/market-activity/stocks/lanv,False,False
PMN,ProMIS Neurosciences Inc. Common Shares (ON),13.99,-0.47,-3.25,125458025.0,17409,Canada,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/pmn,False,False
QTRX,Quanterix Corporation Common Stock,2.64,-0.04,-1.493,124853692.0,413044,United States,Industrials,Biotechnology: Laboratory Analytical Instruments,2017.0,https://www.nasdaq.com/market-activity/stocks/qtrx,True,False
BNC,CEA Industries Inc. Common Stock,3.01,0.09,3.082,124204189.0,284906,United States,Consumer Staples,Farming/Seeds/Milling,,https://www.nasdaq.com/market-activity/stocks/bnc,True,False
BEEP,Mobile Infrastructure Corporation Common Stock,3.0,-0.02,-0.662,123900000.0,24099,United States,Finance,Real Estate,,https://www.nasdaq.com/market-activity/stocks/beep,True,False
QUCY,Quantum Cyber N.V. Ordinary Shares,1.47,0.095,6.909,123580242.0,895476,Germany,Health Care,Biotechnology: Pharmaceutical Preparations,2021.0,https://www.nasdaq.com/market-activity/stocks/qucy,False,False
INV,Innventure Inc. Common Stock,1.46,0.0,0.0,123534479.0,2257034,United States,Finance,Blank Checks,,https://www.nasdaq.com/market-activity/stocks/inv,True,False
RFL,Rafael Holdings Inc. Class B Common Stock,2.37,0.08,3.493,123239991.0,128545,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2018.0,https://www.nasdaq.com/market-activity/stocks/rfl,True,False
KULR,KULR Technology Group Inc. Common Stock,2.66,-0.01,-0.375,123105657.0,795054,United States,Technology,Electrical Products,,https://www.nasdaq.com/market-activity/stocks/kulr,True,False
ANIX,Anixa Biosciences Inc. Common Stock,3.6,-0.005,-0.139,122483027.0,337346,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/anix,True,False
AXR,AMREP Corporation Common Stock,22.95,-0.1,-0.434,122205285.0,6439,United States,Real Estate,Homebuilding,,https://www.nasdaq.com/market-activity/stocks/axr,True,False
OCC,Optical Cable Corporation Common Stock,13.84,0.715,5.448,122166953.0,192242,United States,Industrials,Telecommunications Equipment,,https://www.nasdaq.com/market-activity/stocks/occ,True,False
BOTJ,Bank of the James Financial Group Inc. Common Stock,26.86,0.14,0.524,122034059.0,44220,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/botj,True,False
BMEA,Biomea Fusion Inc. Common Stock,1.68,-0.03,-1.754,121772871.0,1835157,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2021.0,https://www.nasdaq.com/market-activity/stocks/bmea,True,False
PNBK,Patriot National Bancorp Inc. Common Stock,1.025,-0.015,-1.442,121710755.0,74565,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/pnbk,True,False
SFBC,Sound Financial Bancorp Inc. Common Stock,47.32,-0.37,-0.776,121519795.0,871,United States,Finance,Savings Institutions,,https://www.nasdaq.com/market-activity/stocks/sfbc,True,False
OPENL,Opendoor Technologies Inc  Series A Warrants each whole warrant exercisable to purchase one share of Common Stock at an exercise price of $13.00 per warrant,0.1251,-0.0008,-0.635,121483490.0,364599,United States,Finance,Real Estate,,https://www.nasdaq.com/market-activity/stocks/openl,True,False
TJGC,TJGC Group Limited Class A Ordinary Shares,7.94,1.65,26.232,121482000.0,349028,Hong Kong,Consumer Discretionary,Advertising,2025.0,https://www.nasdaq.com/market-activity/stocks/tjgc,False,False
RENT,Rent the Runway Inc. Class A Common Stock,3.61,0.0,0.0,121247009.0,21176,United States,Consumer Discretionary,Other Specialty Stores,2021.0,https://www.nasdaq.com/market-activity/stocks/rent,True,False
WSBK,Winchester Bancorp Inc. Common Stock,13.025,0.035,0.269,121072272.0,6038,United States,Finance,Banks,2025.0,https://www.nasdaq.com/market-activity/stocks/wsbk,True,False
HOVR,New Horizon Aircraft Ltd. Class A Ordinary Share,1.81,-0.01,-0.549,120954765.0,427648,United States,Industrials,Aerospace,2023.0,https://www.nasdaq.com/market-activity/stocks/hovr,True,False
AGPU,Axe Compute Inc. Common Stock,10.36,-0.09,-0.861,120084045.0,172693,United States,Health Care,Industrial Specialties,,https://www.nasdaq.com/market-activity/stocks/agpu,True,False
SAMG,Silvercrest Asset Management Group Inc. Class A Common Stock,10.12,0.14,1.403,119899402.0,53297,United States,Finance,Investment Managers,2013.0,https://www.nasdaq.com/market-activity/stocks/samg,True,False
NCT,Intercont (Cayman) Limited Class A Ordinary shares,4.67,0.42,9.882,119759058.0,915213,China,Consumer Discretionary,Restaurants,2025.0,https://www.nasdaq.com/market-activity/stocks/nct,False,False
HCAT,Health Catalyst Inc Common Stock,1.59,0.0,0.0,119657646.0,189790,United States,Technology,Computer Software: Programming Data Processing,2019.0,https://www.nasdaq.com/market-activity/stocks/hcat,True,False
NTHI,NeOnc Technologies Holdings Inc. Common Stock,4.605,0.045,0.987,119436961.0,99959,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/nthi,True,False
STHO,Star Holdings Shares of Beneficial Interest,9.87,0.17,1.753,119242757.0,31448,United States,Real Estate,Real Estate,,https://www.nasdaq.com/market-activity/stocks/stho,True,False
RANI,Rani Therapeutics Holdings Inc. Class A Common Stock,0.8542,0.0128,1.521,119071481.0,311979,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2021.0,https://www.nasdaq.com/market-activity/stocks/rani,True,False
JYNT,The Joint Corp. Common Stock,8.41,-0.13,-1.522,118943925.0,69043,United States,Miscellaneous,Multi-Sector Companies,2014.0,https://www.nasdaq.com/market-activity/stocks/jynt,True,False
ATGL,Alpha Technology Group Limited Class A Ordinary Shares,7.22,-0.12,-1.635,118859250.0,10818,China,Technology,EDP Services,2023.0,https://www.nasdaq.com/market-activity/stocks/atgl,False,False
ICG,Intchains Group Limited American Depositary Shares,0.9831,0.0441,4.696,118741671.0,116619,China,Technology,Semiconductors,2023.0,https://www.nasdaq.com/market-activity/stocks/icg,False,False
MX,Magnachip Semiconductor Corporation Common Stock,3.24,-0.02,-0.613,118292760.0,410191,Luxembourg,Technology,Semiconductors,2011.0,https://www.nasdaq.com/market-activity/stocks/mx,False,False
FURY,Fury Gold Mines Limited Common Shares,0.622,0.0018,0.29,118262225.0,212261,,Basic Materials,Precious Metals,2020.0,https://www.nasdaq.com/market-activity/stocks/fury,False,False
GUTS,Fractyl Health Inc. Common Stock,0.7418,0.0047,0.638,118079611.0,766047,United States,Health Care,Medical/Dental Instruments,2024.0,https://www.nasdaq.com/market-activity/stocks/guts,True,False
DH,Definitive Healthcare Corp. Class A Common Stock,0.8144,0.0243,3.076,118063605.0,222508,United States,Technology,Computer Software: Prepackaged Software,2021.0,https://www.nasdaq.com/market-activity/stocks/dh,True,False
LAKE,Lakeland Industries Inc. Common Stock,11.95,0.13,1.1,117936510.0,27693,United States,Health Care,Industrial Specialties,1986.0,https://www.nasdaq.com/market-activity/stocks/lake,True,False
VENU,Venu Holding Corporation Common Stock,2.0,0.01,0.503,117738678.0,293273,United States,Consumer Discretionary,Services-Misc. Amusement & Recreation,2024.0,https://www.nasdaq.com/market-activity/stocks/venu,True,False
RFIL,RF Industries Ltd. Common Stock,10.85,0.26,2.455,117736225.0,120723,United States,Technology,Electrical Products,,https://www.nasdaq.com/market-activity/stocks/rfil,True,False
CODA,Coda Octopus Group Inc. Common stock,10.43,0.22,2.155,117658264.0,56406,United States,Industrials,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/coda,True,False
SRG,Seritage Growth Properties Class A Common Stock,2.08,-0.03,-1.422,117155183.0,137186,United States,Finance,Real Estate,2015.0,https://www.nasdaq.com/market-activity/stocks/srg,True,False
TLYS,Tilly's Inc. Common Stock,3.84,-0.09,-2.29,117075533.0,73423,United States,Consumer Discretionary,Clothing/Shoe/Accessory Stores,2012.0,https://www.nasdaq.com/market-activity/stocks/tlys,True,False
FLNT,Fluent Inc. Common Stock,3.7,-0.18,-4.639,116946218.0,18419,United States,Consumer Discretionary,Advertising,,https://www.nasdaq.com/market-activity/stocks/flnt,True,False
BGM,BGM Group Ltd. Class A Ordinary Shares,0.2917,0.0169,6.15,116861834.0,29405,China,Health Care,Biotechnology: Pharmaceutical Preparations,2021.0,https://www.nasdaq.com/market-activity/stocks/bgm,False,False
BSBK,Bogota Financial Corp. Common Stock,9.12,-0.105,-1.138,116383175.0,7746,United States,Finance,Banks,2020.0,https://www.nasdaq.com/market-activity/stocks/bsbk,True,False
AKA,a.k.a. Brands Holding Corp. Common Stock,10.56,-0.1022,-0.959,116065583.0,1817,,Consumer Discretionary,Catalog/Specialty Distribution,2021.0,https://www.nasdaq.com/market-activity/stocks/aka,False,False
UNB,Union Bankshares Inc. Common Stock,23.45,-0.05,-0.213,115980605.0,3667,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/unb,True,False
RYDE,Ryde Group Ltd. Class A Ordinary Shares,0.6427,-0.0125,-1.908,115831447.0,52939,,Consumer Discretionary,Business Services,2024.0,https://www.nasdaq.com/market-activity/stocks/ryde,False,False
JHI,John Hancock Investors Trust Common Stock,13.23,-0.04,-0.301,115690357.0,8846,United States,Finance,Trusts Except Educational Religious and Charitable,,https://www.nasdaq.com/market-activity/stocks/jhi,True,False
GLU,Gabelli Global Utility Common Shares of Beneficial Ownership,19.36,0.0805,0.418,115558117.0,10686,United States,Finance,Finance/Investors Services,2004.0,https://www.nasdaq.com/market-activity/stocks/glu,True,False
TP,Ticketplus Ltd. Ordinary Shares,7.17,-0.64,-8.195,115245841.0,36169,,Consumer Discretionary,Services-Misc. Amusement & Recreation,2026.0,https://www.nasdaq.com/market-activity/stocks/tp,False,False
GETY,Getty Images Holdings Inc. Class A Common Stock,0.2778,-0.0022,-0.786,115234581.0,3854833,United States,Consumer Discretionary,Business Services,2022.0,https://www.nasdaq.com/market-activity/stocks/gety,True,False
NAUT,Nautilus Biotechnology Inc. Common Stock,0.9041,-0.0333,-3.552,115051447.0,522525,United States,Industrials,Biotechnology: Laboratory Analytical Instruments,2020.0,https://www.nasdaq.com/market-activity/stocks/naut,True,False
PROV,Provident Financial Holdings Inc. Common Stock,18.32,-0.02,-0.109,114567619.0,9526,United States,Finance,Savings Institutions,,https://www.nasdaq.com/market-activity/stocks/prov,True,False
COYA,Coya Therapeutics Inc. Common Stock,4.86,-0.01,-0.205,114005146.0,77627,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2022.0,https://www.nasdaq.com/market-activity/stocks/coya,True,False
JFIN,Jiayin Group Inc. American Depositary Shares,2.17,-0.12,-5.24,113555115.0,107439,China,Finance,Finance: Consumer Services,2019.0,https://www.nasdaq.com/market-activity/stocks/jfin,False,False
GGT,Gabelli Multi-Media Trust Inc. (The) Common Stock,4.11,-0.02,-0.484,113171937.0,337022,United States,Finance,Trusts Except Educational Religious and Charitable,,https://www.nasdaq.com/market-activity/stocks/ggt,True,False
CCLD,CareCloud Inc. Common Stock,2.66,0.02,0.758,113033665.0,634751,United States,Technology,Computer Software: Prepackaged Software,2014.0,https://www.nasdaq.com/market-activity/stocks/ccld,True,False
AMPG,Amplitech Group Inc. Common Stock,3.74,0.19,5.352,112364137.0,3445413,United States,Telecommunications,Telecommunications Equipment,,https://www.nasdaq.com/market-activity/stocks/ampg,True,False
BYFC,Broadway Financial Corporation Class A Common Stock,12.0472,-0.0028,-0.023,111780487.0,6023,United States,Finance,Savings Institutions,,https://www.nasdaq.com/market-activity/stocks/byfc,True,False
GPRO,GoPro Inc. Class A Common Stock,0.6051,0.0082,1.374,111643618.0,7038151,United States,Consumer Discretionary,Industrial Machinery/Components,2014.0,https://www.nasdaq.com/market-activity/stocks/gpro,True,False
TCX,Tucows Inc. Class A Common Stock,9.97,0.88,9.681,111485657.0,144749,Canada,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/tcx,False,False
SEER,Seer Inc. Class A Common Stock,2.01,-0.01,-0.495,111297750.0,102790,United States,Industrials,Biotechnology: Laboratory Analytical Instruments,2020.0,https://www.nasdaq.com/market-activity/stocks/seer,True,False
WHLRD,Wheeler Real Estate Investment Trust Inc. Series D Cumulative Preferred Stock,36.0,0.94,2.681,111175344.0,543,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/whlrd,True,False
WRAP,Wrap Technologies Inc. Common Stock,1.72,0.18,11.688,111071704.0,2155642,United States,Industrials,Ordnance And Accessories,,https://www.nasdaq.com/market-activity/stocks/wrap,True,False
CSTE,Caesarstone Ltd. Ordinary Shares,3.21,-0.07,-2.134,110992411.0,64113,Israel,Industrials,Building Materials,2012.0,https://www.nasdaq.com/market-activity/stocks/cste,False,False
SATLW,Satellogic Inc. Warrant,0.72,0.0,0.0,110692736.0,8444,Uruguay,Technology,Radio And Television Broadcasting And Communications Equipment,,https://www.nasdaq.com/market-activity/stocks/satlw,False,False
OPHC,OptimumBank Holdings Inc. Common Stock,8.74,-0.5,-5.411,110320388.0,127742,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/ophc,True,False
HUHU,HUHUTECH International Group Inc. Ordinary Shares,4.32,-0.331,-7.117,110132996.0,361482,China,Telecommunications,Metal Fabrications,2024.0,https://www.nasdaq.com/market-activity/stocks/huhu,False,False
ZVIA,Zevia PBC Class A Common Stock,1.42,0.02,1.429,109830469.0,425751,United States,Consumer Staples,Beverages (Production/Distribution),2021.0,https://www.nasdaq.com/market-activity/stocks/zvia,True,False
TISI,Team Inc. Common Stock,23.94,0.93,4.042,109722023.0,13915,United States,Consumer Discretionary,Other Consumer Services,,https://www.nasdaq.com/market-activity/stocks/tisi,True,False
KEQU,Kewaunee Scientific Corporation Common Stock,37.97,0.09,0.238,108989468.0,1643,United States,Industrials,Medical Specialities,,https://www.nasdaq.com/market-activity/stocks/kequ,True,False
GHG,GreenTree Hospitality Group Ltd. American depositary shares each representing one Class A ordinary share,1.08,-0.02,-1.818,108969111.0,7931,,Consumer Discretionary,Hotels/Resorts,2018.0,https://www.nasdaq.com/market-activity/stocks/ghg,False,False
OESX,Orion Energy Systems Inc. Common Stock,26.63,1.59,6.35,108897686.0,190933,United States,Consumer Discretionary,Building Products,2015.0,https://www.nasdaq.com/market-activity/stocks/oesx,True,False
DTCX,Datacentrex Inc. Common Stock,2.71,0.0,0.0,108789226.0,158708,United States,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/dtcx,True,False
SLNG,Stabilis Solutions Inc. Common Stock,5.84,0.02,0.344,108602398.0,2425,United States,Utilities,Oil/Gas Transmission,,https://www.nasdaq.com/market-activity/stocks/slng,True,False
BWEN,Broadwind Inc. Common Stock,4.59,0.2,4.556,108587342.0,316317,United States,Telecommunications,Metal Fabrications,,https://www.nasdaq.com/market-activity/stocks/bwen,True,False
ULBI,Ultralife Corporation Common Stock,6.51,-0.05,-0.762,108477881.0,27513,United States,Miscellaneous,Industrial Machinery/Components,1992.0,https://www.nasdaq.com/market-activity/stocks/ulbi,True,False
ONCY,Oncolytics Biotech Inc. Common Stock,0.85,-0.0056,-0.655,108383929.0,569121,Canada,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/oncy,False,False
CHMI,Cherry Hill Mortgage Investment Corporation Common Stock,2.92,-0.01,-0.341,107886390.0,203204,,Real Estate,Real Estate Investment Trusts,2013.0,https://www.nasdaq.com/market-activity/stocks/chmi,False,False
JXG,JX Luxventure Group Inc. Common Stock,8.91,0.19,2.179,107453504.0,7401,China,Industrials,Office Equipment/Supplies/Services,2013.0,https://www.nasdaq.com/market-activity/stocks/jxg,False,False
BUDA,Buda Juice Inc. Common Stock,8.4903,0.2403,2.913,106694764.0,3136,,Consumer Staples,Beverages (Production/Distribution),2026.0,https://www.nasdaq.com/market-activity/stocks/buda,False,False
NIPG,NIP Group Inc. American Depositary Shares,12.47,-2.53,-16.867,106264177.0,50549,Sweden,Consumer Discretionary,Services-Misc. Amusement & Recreation,2024.0,https://www.nasdaq.com/market-activity/stocks/nipg,False,False
CANG,Cango Inc. Class A Ordinary Shares,2.59,0.21,8.824,106246895.0,717530,China,Finance,Finance: Consumer Services,2025.0,https://www.nasdaq.com/market-activity/stocks/cang,False,False
TRT,Trio-Tech International Common Stock,10.48,0.16,1.55,105980038.0,107025,United States,Technology,Industrial Machinery/Components,1998.0,https://www.nasdaq.com/market-activity/stocks/trt,True,False
FNWB,First Northwest Bancorp Common Stock,11.14,0.07,0.632,105959391.0,29243,United States,Finance,Banks,2015.0,https://www.nasdaq.com/market-activity/stocks/fnwb,True,False
TSQ,Townsquare Media Inc. Class A Common Stock,5.81,-0.04,-0.684,105925823.0,36766,United States,Consumer Discretionary,Broadcasting,2014.0,https://www.nasdaq.com/market-activity/stocks/tsq,True,False
VATE,INNOVATE Corp. Common Stock,7.74,0.08,1.044,105588043.0,231667,United States,Industrials,Metal Fabrications,,https://www.nasdaq.com/market-activity/stocks/vate,True,False
BNR,Burning Rock Biotech Limited American Depositary Shares,10.0,-0.44,-4.215,105463430.0,6345,China,Health Care,Medical Specialities,2020.0,https://www.nasdaq.com/market-activity/stocks/bnr,False,False
PLYX,Polaryx Therapeutics Inc. Common Stock,2.11,0.02,0.957,105175045.0,67077,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/plyx,True,False
PYPD,PolyPid Ltd. Ordinary Shares,5.12,0.01,0.196,103996242.0,78074,Israel,Health Care,Medical/Dental Instruments,2020.0,https://www.nasdaq.com/market-activity/stocks/pypd,False,False
LNSR,LENSAR Inc. Common Stock,8.46,-0.19,-2.197,103938418.0,97411,United States,Health Care,Medical/Dental Instruments,,https://www.nasdaq.com/market-activity/stocks/lnsr,True,False
LUNG,Pulmonx Corporation Common Stock,2.42,-0.08,-3.2,103934811.0,268642,United States,Health Care,Medical/Dental Instruments,2020.0,https://www.nasdaq.com/market-activity/stocks/lung,True,False
PARK,Park Dental Partners Inc. Common Stock,21.78,0.93,4.46,103570042.0,20170,United States,Health Care,Misc Health and Biotechnology Services,2025.0,https://www.nasdaq.com/market-activity/stocks/park,True,False
RVSB,Riverview Bancorp Inc Common Stock,5.18,0.015,0.29,103357503.0,44185,United States,Finance,Savings Institutions,,https://www.nasdaq.com/market-activity/stocks/rvsb,True,False
GRABW,Grab Holdings Limited Warrant,0.0251,0.0001,0.4,102922093.0,5207,Singapore,Consumer Discretionary,Business Services,,https://www.nasdaq.com/market-activity/stocks/grabw,False,False
AMBR,Amber International Holding Limited American Depositary Shares,1.09,0.015,1.395,102760024.0,36725,Hong Kong,Finance,Finance: Consumer Services,2017.0,https://www.nasdaq.com/market-activity/stocks/ambr,False,False
SPAI,Safe Pro Group Inc. Common Stock,5.03,-0.1,-1.949,102425196.0,69175,United States,Health Care,Industrial Specialties,2024.0,https://www.nasdaq.com/market-activity/stocks/spai,True,False
PUSA,Aureus Greenway Holdings Inc. Common Stock,3.79,-0.06,-1.558,102116176.0,291096,United States,Consumer Discretionary,Hotels/Resorts,2025.0,https://www.nasdaq.com/market-activity/stocks/pusa,True,False
SUNS,Sunrise Realty Trust Inc. Common Stock,7.54,-0.01,-0.132,101909517.0,31895,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/suns,True,False
PFX,PhenixFIN Corporation Common Stock,52.7575,-0.3125,-0.589,101889135.0,2519,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/pfx,True,False
WYY,WidePoint Corporation Common Stock,10.18,0.73,7.725,101782236.0,110932,United States,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/wyy,True,False
RPT,Rithm Property Trust Inc. Common stock,13.09,-0.01,-0.076,101742863.0,5447,United States,Real Estate,Real Estate Investment Trusts,2015.0,https://www.nasdaq.com/market-activity/stocks/rpt,True,False
HERE,Here Group Limited American Depositary Shares,1.87,0.0,0.0,101699230.0,23644,China,Consumer Discretionary,Recreational Games/Products/Toys,2023.0,https://www.nasdaq.com/market-activity/stocks/here,False,False
YARW,Yarrow Bioscience Inc. Common Stock,38.0,-1.635,-4.125,101450348.0,37495,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2018.0,https://www.nasdaq.com/market-activity/stocks/yarw,True,False
QXL,Quantum X Labs Inc. Common Stock,4.7,-0.01,-0.212,101368782.0,9537,Israel,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/qxl,False,False
CIGL,Concorde International Group Ltd Class A Ordinary Shares,0.4459,0.0115,2.647,101212820.0,40960,Singapore,Consumer Discretionary,Diversified Commercial Services,2025.0,https://www.nasdaq.com/market-activity/stocks/cigl,False,False
DWSN,Dawson Geophysical Company Common Stock,3.25,-0.07,-2.108,100930759.0,33422,United States,Energy,Oil & Gas Production,,https://www.nasdaq.com/market-activity/stocks/dwsn,True,False
CGTX,Cognition Therapeutics Inc. Common Stock,1.06,0.01,0.952,100799371.0,270519,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2021.0,https://www.nasdaq.com/market-activity/stocks/cgtx,True,False
MBOT,Microbot Medical Inc. Common Stock,1.5,-0.02,-1.316,100747202.0,400077,Israel,Health Care,Medical/Dental Instruments,,https://www.nasdaq.com/market-activity/stocks/mbot,False,False
VNCE,Vince Holding Corp. Common Stock,7.81,1.47,23.186,100337366.0,651579,United States,Consumer Discretionary,Clothing/Shoe/Accessory Stores,,https://www.nasdaq.com/market-activity/stocks/vnce,True,False
ATLX,Atlas Lithium Corporation Common Stock,3.305,-0.005,-0.151,99479856.0,78418,United States,Industrials,Mining & Quarrying of Nonmetallic Minerals (No Fuels),,https://www.nasdaq.com/market-activity/stocks/atlx,True,False
XHLD,TEN Holdings Inc. Common Stock,8.28,-0.27,-3.158,99173228.0,6053501,United States,Consumer Discretionary,Business Services,2025.0,https://www.nasdaq.com/market-activity/stocks/xhld,True,False
BARK,BARK Inc. Class A Common Stock,10.85,0.31,2.941,98013008.0,43914,United States,Consumer Discretionary,Other Specialty Stores,2020.0,https://www.nasdaq.com/market-activity/stocks/bark,True,False
GRWG,GrowGeneration Corp. Common Stock,1.66,-0.04,-2.353,97807945.0,230250,United States,Consumer Discretionary,RETAIL: Building Materials,,https://www.nasdaq.com/market-activity/stocks/grwg,True,False
KLRS,Kalaris Therapeutics Inc. Common Stock,4.1,0.02,0.49,97600422.0,104892,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2020.0,https://www.nasdaq.com/market-activity/stocks/klrs,True,False
LUD,Luda Technology Group Limited Ordinary Shares,4.29,0.0,0.0,97340100.0,7221,Hong Kong,Industrials,Steel/Iron Ore,2025.0,https://www.nasdaq.com/market-activity/stocks/lud,False,False
RGT,Royce Global Trust Inc. Common Stock,15.53,0.04,0.258,97325625.0,43290,,Finance,Trusts Except Educational Religious and Charitable,2013.0,https://www.nasdaq.com/market-activity/stocks/rgt,False,False
LPA,Logistic Properties of the Americas Ordinary Shares,3.07,0.0,0.0,97066692.0,60059,,Finance,Real Estate,2024.0,https://www.nasdaq.com/market-activity/stocks/lpa,False,False
HFFG,HF Foods Group Inc. Common Stock,1.8,-0.05,-2.703,97021701.0,169552,United States,Consumer Discretionary,Food Distributors,2017.0,https://www.nasdaq.com/market-activity/stocks/hffg,True,False
RMI,RiverNorth Opportunistic Municipal Income Fund Inc. Common Stock,15.13,0.01,0.066,96427545.0,13305,,Finance,Finance/Investors Services,2018.0,https://www.nasdaq.com/market-activity/stocks/rmi,False,False
HLP,Hongli Group Inc. Class A Ordinary Shares,1.29,0.02,1.575,96412988.0,23889,China,Industrials,Industrial Machinery/Components,2023.0,https://www.nasdaq.com/market-activity/stocks/hlp,False,False
STEX,Streamex Corp. Common Stock,0.8272,0.0539,6.97,96340193.0,613978,United States,Health Care,Biotechnology: Electromedical & Electrotherapeutic Apparatus,,https://www.nasdaq.com/market-activity/stocks/stex,True,False
JFB,JFB Construction Holdings Class A Common Stock,4.76,0.73,18.114,96296718.0,910675,United States,Consumer Discretionary,General Bldg Contractors - Nonresidential Bldgs,2025.0,https://www.nasdaq.com/market-activity/stocks/jfb,True,False
ARQ,Arq Inc. Common Stock,2.2,0.05,2.326,96070663.0,141013,United States,Industrials,Major Chemicals,,https://www.nasdaq.com/market-activity/stocks/arq,True,False
AIB,AIB Data Centers Inc. Common Stock,1.26,0.07,5.882,95734127.0,720110,,Finance,Investment Bankers/Brokers/Service,2026.0,https://www.nasdaq.com/market-activity/stocks/aib,False,False
PTHS,Pelthos Therapeutics Inc. Common Stock,25.0,-1.78,-6.647,95711725.0,83500,,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2024.0,https://www.nasdaq.com/market-activity/stocks/pths,False,False
TGEN,Tecogen Inc. Common Stock,3.17,0.04,1.278,95695396.0,264705,United States,Industrials,Industrial Machinery/Components,2025.0,https://www.nasdaq.com/market-activity/stocks/tgen,True,False
SEV,Aptera Motors Corp. Class B Common Stock,2.36,0.07,3.057,95681775.0,241175,United States,Industrials,Auto Manufacturing,,https://www.nasdaq.com/market-activity/stocks/sev,True,False
SLQT,SelectQuote Inc. Common Stock,0.54,-0.01,-1.818,95349491.0,1349795,United States,Finance,Specialty Insurers,2020.0,https://www.nasdaq.com/market-activity/stocks/slqt,True,False
YDDL,One and One Green Technologies. Inc Class A Ordinary Shares,1.7,0.005,0.295,95256666.0,7328,Philippines,Consumer Discretionary,Industrial Specialties,2025.0,https://www.nasdaq.com/market-activity/stocks/yddl,False,False
VRA,Vera Bradley Inc. Common Stock,3.34,-0.01,-0.299,94983762.0,75896,United States,Consumer Discretionary,Apparel,2010.0,https://www.nasdaq.com/market-activity/stocks/vra,True,False
BCIC,BCP Investment Corporation Common Stock,7.67,0.0,0.0,94982611.0,59498,United States,Finance,Finance: Consumer Services,2006.0,https://www.nasdaq.com/market-activity/stocks/bcic,True,False
FTLF,FitLife Brands Inc. Common Stock,10.1,-0.02,-0.198,94849827.0,16372,United States,Health Care,Medicinal Chemicals and Botanical Products,,https://www.nasdaq.com/market-activity/stocks/ftlf,True,False
YRD,Yiren Digital Ltd. American Depositary Shares each representing two ordinary shares,1.08,0.03,2.857,94487538.0,31480,China,Finance,Finance: Consumer Services,2015.0,https://www.nasdaq.com/market-activity/stocks/yrd,False,False
MGF,Aberdeen Government Markets Income Fund Common Shares of Beneficial Interest,2.8981,0.0581,2.046,94470505.0,359299,United States,Finance,Trusts Except Educational Religious and Charitable,1987.0,https://www.nasdaq.com/market-activity/stocks/mgf,True,False
COE,51Talk Online Education Group American depositary shares each representing 60 Class A ordinary shares,15.71,-0.71,-4.324,94374919.0,315109,China,Real Estate,Other Consumer Services,2016.0,https://www.nasdaq.com/market-activity/stocks/coe,False,False
VIRC,Virco Manufacturing Corporation Common Stock,5.98,-0.09,-1.483,94062667.0,33986,United States,Consumer Discretionary,Industrial Specialties,,https://www.nasdaq.com/market-activity/stocks/virc,True,False
AMCI,AMC Robotics Corporation Common Stock,4.05,0.065,1.631,93986013.0,103720,United States,Consumer Discretionary,Home Furnishings,2023.0,https://www.nasdaq.com/market-activity/stocks/amci,True,False
MNTS,Momentus Inc. Class A Common Stock,4.27,0.03,0.708,93783722.0,440820,United States,Industrials,Military/Government/Technical,2019.0,https://www.nasdaq.com/market-activity/stocks/mnts,True,False
FDSB,Fifth District Bancorp Inc. Common Stock,17.9017,-0.3483,-1.908,93727179.0,2634,United States,Finance,Savings Institutions,2024.0,https://www.nasdaq.com/market-activity/stocks/fdsb,True,False
FBIO,Fortress Biotech Inc. Common Stock,2.8,-0.01,-0.356,93382780.0,460466,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/fbio,True,False
BNAI,Brand Engagement Network Inc. Common Stock,12.47,-0.79,-5.958,93375934.0,131795,United States,Technology,EDP Services,2021.0,https://www.nasdaq.com/market-activity/stocks/bnai,True,False
CMCM,Cheetah Mobile Inc. American Depositary Shares each representing fifty (50) Class A Ordinary Shares,2.99,-0.04,-1.32,93215756.0,2721,China,Technology,Computer Software: Prepackaged Software,2022.0,https://www.nasdaq.com/market-activity/stocks/cmcm,False,False
AEC,Anfield Energy Inc. Common Shares,4.67,0.01,0.215,93166388.0,48363,Canada,Basic Materials,Metal Mining,,https://www.nasdaq.com/market-activity/stocks/aec,False,False
LSE,Leishen Energy Holding Co. Ltd. Class A Ordinary Shares,5.47,0.0399,0.735,93126750.0,1578,China,Consumer Discretionary,Oil and Gas Field Machinery,2024.0,https://www.nasdaq.com/market-activity/stocks/lse,False,False
ACH,Accendra Health Inc. Common Stock,1.21,-0.01,-0.82,93054692.0,814196,United States,Health Care,Medical Specialities,,https://www.nasdaq.com/market-activity/stocks/ach,True,False
LGL,LGL Group Inc. (The) Common Stock,7.37,-0.23,-3.026,92958908.0,30228,United States,Technology,Industrial Machinery/Components,1946.0,https://www.nasdaq.com/market-activity/stocks/lgl,True,False
ALDX,Aldeyra Therapeutics Inc. Common Stock,1.54,-0.02,-1.282,92902688.0,277068,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2014.0,https://www.nasdaq.com/market-activity/stocks/aldx,True,False
ATRA,Atara Biotherapeutics Inc. Common Stock,9.25,-0.13,-1.386,92848818.0,26956,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2014.0,https://www.nasdaq.com/market-activity/stocks/atra,True,False
BZFD,BuzzFeed Inc. Class A Common Stock,1.11,0.025,2.304,92501554.0,527725,United States,Consumer Discretionary,Telecommunications Equipment,2021.0,https://www.nasdaq.com/market-activity/stocks/bzfd,True,False
ACRV,Acrivon Therapeutics Inc. Common Stock,2.15,0.07,3.365,92134728.0,188260,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2022.0,https://www.nasdaq.com/market-activity/stocks/acrv,True,False
AUBN,Auburn National Bancorporation Inc. Common Stock,26.32,-0.29,-1.09,91706565.0,830,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/aubn,True,False
ICCC,ImmuCell Corporation Common Stock,10.02,0.0,0.0,91003614.0,3184,United States,Health Care,Biotechnology: In Vitro & In Vivo Diagnostic Substances,1987.0,https://www.nasdaq.com/market-activity/stocks/iccc,True,False
AEYE,AudioEye Inc. Common Stock,7.19,-0.03,-0.416,90375956.0,114255,United States,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/aeye,True,False
UBCP,United Bancorp Inc. Common Stock,15.71,-0.14,-0.883,90104988.0,735,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/ubcp,True,False
FUSB,First US Bancshares Inc. Common Stock,16.35,-0.14,-0.849,90001992.0,4413,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/fusb,True,False
SKIN,SkinHealth Systems Inc. Class A Common Stock,0.6915,0.0065,0.949,89992338.0,265491,United States,Health Care,Medical/Dental Instruments,2020.0,https://www.nasdaq.com/market-activity/stocks/skin,True,False
HYPR,Hyperfine Inc. Class A Common Stock,0.8454,-0.0227,-2.615,89653545.0,550082,United States,Health Care,Biotechnology: Electromedical & Electrotherapeutic Apparatus,2021.0,https://www.nasdaq.com/market-activity/stocks/hypr,True,False
SRFM,Surf Air Mobility Inc. Common Stock,0.725,0.0345,4.996,89642076.0,1952955,United States,Consumer Discretionary,Transportation Services,2023.0,https://www.nasdaq.com/market-activity/stocks/srfm,True,False
EIC,Eagle Point Income Company Common Shares of Beneficial Interest,10.02,-0.05,-0.497,89259242.0,46165,United States,Finance,Finance/Investors Services,2019.0,https://www.nasdaq.com/market-activity/stocks/eic,True,False
CHGG,Chegg Inc. Common Stock,0.8019,0.0119,1.506,89032938.0,493487,United States,Real Estate,Other Consumer Services,2013.0,https://www.nasdaq.com/market-activity/stocks/chgg,True,False
RLYB,Rallybio Corporation Common Stock,16.76,-0.12,-0.711,89003963.0,5890,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2021.0,https://www.nasdaq.com/market-activity/stocks/rlyb,True,False
NEXM,NexMetals Mining Corp. Common Shares,2.495,-0.025,-0.992,88942169.0,27002,Canada,Basic Materials,Metal Mining,,https://www.nasdaq.com/market-activity/stocks/nexm,False,False
SRL,Scully Royalty Ltd.,5.84,-0.03,-0.511,88921890.0,5305,Canada,Industrials,Precious Metals,,https://www.nasdaq.com/market-activity/stocks/srl,False,False
BDL,Flanigan's Enterprises Inc. Common Stock,47.77,-4.0,-7.726,88787567.0,23793,United States,Consumer Discretionary,Restaurants,1972.0,https://www.nasdaq.com/market-activity/stocks/bdl,True,False
AIRJW,AirJoule Technologies Corporation Warrant,1.21,-0.09,-6.923,88750347.0,4924,United States,Industrials,Industrial Machinery/Components,2022.0,https://www.nasdaq.com/market-activity/stocks/airjw,True,False
MHH,Mastech Digital Inc Common Stock,7.37,-0.12,-1.602,88532722.0,8920,United States,Consumer Discretionary,Professional Services,,https://www.nasdaq.com/market-activity/stocks/mhh,True,False
GFUZW,General Fusion Group Ltd. Warrant,1.39,0.06,4.511,88327261.0,38509,United States,Utilities,Electric Utilities: Central,2025.0,https://www.nasdaq.com/market-activity/stocks/gfuzw,True,False
NDLS,Noodles & Company Class A Common Stock,14.77,0.24,1.652,88127568.0,37111,United States,Consumer Discretionary,Restaurants,2013.0,https://www.nasdaq.com/market-activity/stocks/ndls,True,False
EMPD,Empery Digital Inc. Common stock,3.13,0.05,1.623,87984647.0,220111,United States,Industrials,Auto Manufacturing,2021.0,https://www.nasdaq.com/market-activity/stocks/empd,True,False
GCL,GCL Global Holdings Ltd Ordinary Shares,0.6751,0.0696,11.495,87854430.0,829562,Singapore,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/gcl,False,False
RFM,RiverNorth Flexible Municipal Income Fund Inc. Common Stock,14.33,-0.08,-0.555,87623637.0,17841,,Finance,Finance/Investors Services,2020.0,https://www.nasdaq.com/market-activity/stocks/rfm,False,False
MHNC,Maiden Holdings North America Ltd. 7.75% Notes due 2043,11.31,-0.12,-1.05,87561375.0,1816,Bermuda,Finance,Property-Casualty Insurers,2013.0,https://www.nasdaq.com/market-activity/stocks/mhnc,False,False
ECOR,electroCore Inc. Common Stock,9.71,-0.64,-6.184,87544243.0,64114,United States,Health Care,Biotechnology: Electromedical & Electrotherapeutic Apparatus,2018.0,https://www.nasdaq.com/market-activity/stocks/ecor,True,False
DTI,Drilling Tools International Corporation Common Stock,2.48,-0.03,-1.195,87499916.0,139586,United States,Consumer Discretionary,Oil and Gas Field Machinery,2021.0,https://www.nasdaq.com/market-activity/stocks/dti,True,False
AIRT,Air T Inc. Common Stock,32.625,1.835,5.96,87492029.0,16811,United States,Consumer Discretionary,Air Freight/Delivery Services,,https://www.nasdaq.com/market-activity/stocks/airt,True,False
GCV,Gabelli Convertible and Income Securities Fund Inc. (The) Common Stock,4.59,0.01,0.218,87393733.0,6477,United States,Finance,Finance/Investors Services,,https://www.nasdaq.com/market-activity/stocks/gcv,True,False
MDIA,Mediaco Holding Inc. Class A Common Stock,1.04,-0.05,-4.587,87380652.0,44431,United States,Consumer Discretionary,Broadcasting,,https://www.nasdaq.com/market-activity/stocks/mdia,True,False
CPBI,Central Plains Bancshares Inc. Common Stock,20.9357,-0.0643,-0.306,87348681.0,312,United States,Finance,Savings Institutions,2023.0,https://www.nasdaq.com/market-activity/stocks/cpbi,True,False
MWC,Micware Co. Ltd. American Depositary Shares,1.47,0.05,3.521,87346539.0,179738,Japan,Technology,EDP Services,2026.0,https://www.nasdaq.com/market-activity/stocks/mwc,False,False
WNW,Meiwu Technology Company Limited Ordinary Shares,3.31,0.83,33.468,87153859.0,15992407,China,Consumer Discretionary,Package Goods/Cosmetics,2020.0,https://www.nasdaq.com/market-activity/stocks/wnw,False,False
NFE,New Fortress Energy Inc. Class A Common Stock,0.305,0.016,5.536,87118568.0,2741389,United States,Utilities,Oil/Gas Transmission,2019.0,https://www.nasdaq.com/market-activity/stocks/nfe,True,False
VRCA,Verrica Pharmaceuticals Inc. Common Stock,5.07,0.16,3.259,87096445.0,533632,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2018.0,https://www.nasdaq.com/market-activity/stocks/vrca,True,False
MMLP,Martin Midstream Partners L.P. Limited Partnership,2.22,0.0,0.0,86856803.0,7725,United States,Energy,Oil Refining/Marketing,2002.0,https://www.nasdaq.com/market-activity/stocks/mmlp,True,False
EVF,Eaton Vance Senior Income Trust Common Stock,4.95,-0.01,-0.202,86817347.0,22840,United States,Finance,Investment Bankers/Brokers/Service,1998.0,https://www.nasdaq.com/market-activity/stocks/evf,True,False
SSBI,Summit State Bank Common Stock,12.87,0.0,0.0,85883183.0,43,United States,Finance,Major Banks,2006.0,https://www.nasdaq.com/market-activity/stocks/ssbi,True,False
TYGO,Tigo Energy Inc. Common Stock,1.11,0.07,6.731,85218819.0,530304,United States,Technology,Semiconductors,2021.0,https://www.nasdaq.com/market-activity/stocks/tygo,True,False
FATN,FatPipe Inc. Common Stock,6.03,0.1,1.686,85194662.0,51114,United States,Technology,Computer Software: Prepackaged Software,2025.0,https://www.nasdaq.com/market-activity/stocks/fatn,True,False
MAYS,J. W. Mays Inc. Common Stock,42.225,0.555,1.332,85116311.0,1344,United States,Real Estate,Building operators,,https://www.nasdaq.com/market-activity/stocks/mays,True,False
ARBE,Arbe Robotics Ltd. Ordinary Shares,0.666,-0.0039,-0.582,84851104.0,703533,Israel,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/arbe,False,False
UPXI,Upexi Inc. Common Stock,1.155,0.095,8.962,84837473.0,9869255,United States,Finance,Finance: Consumer Services,2021.0,https://www.nasdaq.com/market-activity/stocks/upxi,True,False
EGG,Enigmatig Limited Class A Ordinary Shares,3.04,-0.04,-1.299,84649408.0,14660,,Consumer Discretionary,Professional Services,2025.0,https://www.nasdaq.com/market-activity/stocks/egg,False,False
THRY,Thryv Holdings Inc. Common Stock,1.9,0.0,0.0,84434311.0,486863,United States,Consumer Discretionary,Advertising,,https://www.nasdaq.com/market-activity/stocks/thry,True,False
ACET,Adicet Bio Inc. Common Stock,9.01,0.06,0.67,84347025.0,259927,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2018.0,https://www.nasdaq.com/market-activity/stocks/acet,True,False
MAIA,MAIA Biotechnology Inc. Common Stock,1.38,-0.01,-0.719,83951204.0,263052,,Health Care,Biotechnology: Pharmaceutical Preparations,2022.0,https://www.nasdaq.com/market-activity/stocks/maia,False,False
AIFC,AI Financial Corporation Common Stock,0.5979,0.0032,0.538,83608250.0,579124,United States,Finance,Investment Bankers/Brokers/Service,,https://www.nasdaq.com/market-activity/stocks/aifc,True,False
BLNK,Blink Charging Co. Common Stock,0.5763,-0.0167,-2.816,83528182.0,1033903,United States,Miscellaneous,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/blnk,True,False
BTCS,BTCS Inc. Common Stock,1.59,0.14,9.655,83430386.0,3372471,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/btcs,True,False
ZYBT,Zhengye Biotechnology Holding Limited Class A Ordinary Shares,1.76,-0.07,-3.825,83408822.0,45999,China,Health Care,Biotechnology: Pharmaceutical Preparations,2025.0,https://www.nasdaq.com/market-activity/stocks/zybt,False,False
GECC,Great Elm Capital Corp. Common Stock,5.99,0.0,0.0,83199603.0,16790,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/gecc,True,False
SSTI,SoundThinking Inc. Common Stock,6.32,0.3,4.983,83195153.0,130314,United States,Technology,Computer Software: Prepackaged Software,2017.0,https://www.nasdaq.com/market-activity/stocks/ssti,True,False
GOSS,Gossamer Bio Inc. Common Stock,0.1701,-0.0038,-2.185,83152827.0,15372587,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2019.0,https://www.nasdaq.com/market-activity/stocks/goss,True,False
ATHE,Alterity Therapeutics Limited American Depositary Shares,4.56,-0.22,-4.603,82653370.0,22767,Australia,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/athe,False,False
VERI,Veritone Inc. Common Stock,0.82,0.0187,2.334,82374796.0,2591129,United States,Technology,EDP Services,2017.0,https://www.nasdaq.com/market-activity/stocks/veri,True,False
ASRV,AmeriServ Financial Inc. Common Stock,4.85,-0.23,-4.528,82349445.0,14261,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/asrv,True,False
CPHC,Canterbury Park Holding Corporation 'New' Common Stock,15.87,0.0,0.0,82260463.0,169,United States,Consumer Discretionary,Services-Misc. Amusement & Recreation,,https://www.nasdaq.com/market-activity/stocks/cphc,True,False
WSTN,Westin Acquisition Corp Class A Ordinary Share,10.2,0.0,0.0,82161000.0,6,Singapore,Technology,EDP Services,2025.0,https://www.nasdaq.com/market-activity/stocks/wstn,False,False
GIBO,GIBO Holdings Limited Class A Ordinary Shares,31.53,0.5,1.611,82126349.0,293,Hong Kong,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/gibo,False,False
NAMM,Namib Minerals Ordinary Shares,1.47,0.02,1.379,82103037.0,352762,Cayman Islands,Basic Materials,Precious Metals,,https://www.nasdaq.com/market-activity/stocks/namm,False,False
BYRN,Byrna Technologies Inc. Common Stock,3.6,-0.09,-2.439,82070482.0,284443,United States,Miscellaneous,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/byrn,True,False
PODC,PodcastOne Inc. Common Stock,2.71,0.11,4.231,81984806.0,68549,United States,Technology,Computer Software: Programming Data Processing,,https://www.nasdaq.com/market-activity/stocks/podc,True,False
TENX,Tenax Therapeutics Inc. Common Stock,2.19,0.07,3.302,81958378.0,2622014,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/tenx,True,False
LINK,Interlink Electronics Inc. Common Stock,5.2,0.03,0.58,81917727.0,6914,United States,Technology,Computer peripheral equipment,,https://www.nasdaq.com/market-activity/stocks/link,True,False
TELO,Telomir Pharmaceuticals Inc. Common Stock,1.19,0.02,1.709,81842198.0,130185,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2024.0,https://www.nasdaq.com/market-activity/stocks/telo,True,False
IPWR,Ideal Power Inc. Common Stock,4.96,0.08,1.639,81515889.0,128149,United States,Technology,Semiconductors,2013.0,https://www.nasdaq.com/market-activity/stocks/ipwr,True,False
ISPR,Ispire Technology Inc. Common Stock,1.42,-0.05,-3.401,81507142.0,14721,United States,Health Care,Medicinal Chemicals and Botanical Products,2023.0,https://www.nasdaq.com/market-activity/stocks/ispr,True,False
LNZA,LanzaTech Global Inc. Common Stock,6.22,0.04,0.647,81414594.0,17101,United States,Industrials,Major Chemicals,2021.0,https://www.nasdaq.com/market-activity/stocks/lnza,True,False
IOR,Income Opportunity Realty Investors Inc. Common Stock,20.02,0.0,0.0,81404884.0,18,United States,Real Estate,Real Estate Investment Trusts,1987.0,https://www.nasdaq.com/market-activity/stocks/ior,True,False
LFVN,Lifevantage Corporation Common Stock (Delaware),6.45,-0.16,-2.421,81372052.0,100581,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/lfvn,True,False
OKYO,OKYO Pharma Limited Ordinary Shares,1.55,0.0,0.0,81343267.0,57277,Guernsey,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2022.0,https://www.nasdaq.com/market-activity/stocks/okyo,False,False
CVRX,CVRx Inc. Common Stock,3.04,-0.23,-7.034,80990455.0,447611,United States,Health Care,Medical/Dental Instruments,2021.0,https://www.nasdaq.com/market-activity/stocks/cvrx,True,False
CIRC,Circle8 Group Inc. Common Stock,0.7079,0.0577,8.874,80988661.0,333237,United States,Industrials,Biotechnology: Laboratory Analytical Instruments,2024.0,https://www.nasdaq.com/market-activity/stocks/circ,True,False
SIEB,Siebert Financial Corp. Common Stock,1.97,-0.05,-2.475,80968844.0,34504,United States,Finance,Investment Bankers/Brokers/Service,,https://www.nasdaq.com/market-activity/stocks/sieb,True,False
MHLA,Maiden Holdings Ltd. 6.625% Notes due 2046,10.455,0.455,4.55,80942014.0,162,Bermuda,Finance,Property-Casualty Insurers,2016.0,https://www.nasdaq.com/market-activity/stocks/mhla,False,False
DTF,DTF Tax-Free Income 2028 Term Fund Inc. Common Stock,11.51,-0.06,-0.519,80910316.0,1001,United States,Finance,Investment Managers,1991.0,https://www.nasdaq.com/market-activity/stocks/dtf,True,False
HMR,Heidmar Maritime Holdings Corp. Common Stock,1.37,0.04,3.008,80819036.0,18343,Greece,Consumer Discretionary,Marine Transportation,,https://www.nasdaq.com/market-activity/stocks/hmr,False,False
RPID,Rapid Micro Biosystems Inc. Class A Common Stock,1.61,-0.06,-3.593,80756885.0,134508,United States,Industrials,Biotechnology: Laboratory Analytical Instruments,2021.0,https://www.nasdaq.com/market-activity/stocks/rpid,True,False
GANX,Gain Therapeutics Inc. Common Stock,1.85,0.04,2.21,80740695.0,415623,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2021.0,https://www.nasdaq.com/market-activity/stocks/ganx,True,False
FSEA,First Seacoast Bancorp Inc. Common Stock,17.12,0.005,0.029,80539756.0,1829,United States,Finance,Savings Institutions,2019.0,https://www.nasdaq.com/market-activity/stocks/fsea,True,False
GOAI,Eva Live Inc. Common Stock,2.01,0.23,12.921,80388221.0,122943,United States,Technology,Computer Software: Programming Data Processing,,https://www.nasdaq.com/market-activity/stocks/goai,True,False
MCHX,Marchex Inc. Class B Common Stock,1.81,-0.015,-0.822,80251581.0,12568,United States,Technology,Computer Software: Prepackaged Software,2004.0,https://www.nasdaq.com/market-activity/stocks/mchx,True,False
SERA,Sera Prognostics Inc. Class A Common Stock,2.03,-0.06,-2.871,80082416.0,51440,United States,Health Care,Medical Specialities,2021.0,https://www.nasdaq.com/market-activity/stocks/sera,True,False
WATR,Air Water Ventures Limited Ordinary Shares,2.53,0.08,3.265,80047819.0,56108,United Arab Emirates,Consumer Staples,Beverages (Production/Distribution),,https://www.nasdaq.com/market-activity/stocks/watr,False,False
PBHC,Pathfinder Bancorp Inc. Common Stock (MD),16.32,-0.18,-1.091,79941235.0,9364,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/pbhc,True,False
LASE,Laser Photonics Corporation Common Stock,1.59,0.18,12.766,79782568.0,4812843,United States,Miscellaneous,Industrial Machinery/Components,2022.0,https://www.nasdaq.com/market-activity/stocks/lase,True,False
CSPI,CSP Inc. Common Stock,7.88,-0.02,-0.253,79435483.0,12908,United States,Technology,EDP Services,1982.0,https://www.nasdaq.com/market-activity/stocks/cspi,True,False
MB,MasterBeef Group Ordinary Shares,4.63,-0.11,-2.321,79427650.0,7414,Hong Kong,Consumer Discretionary,Restaurants,2025.0,https://www.nasdaq.com/market-activity/stocks/mb,False,False
SCOR,comScore Inc. Common Stock,5.23,-0.01,-0.191,79414025.0,51229,United States,Consumer Discretionary,Business Services,2018.0,https://www.nasdaq.com/market-activity/stocks/scor,True,False
ROC,Rank One Computing Corporation Common stock,4.16,-0.01,-0.24,79373328.0,38793,United States,Technology,Computer Software: Prepackaged Software,2026.0,https://www.nasdaq.com/market-activity/stocks/roc,True,False
VHUB,VenHub Global Inc. Common Stock,0.8681,0.0841,10.727,79338139.0,72988,United States,Technology,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/vhub,True,False
BSIN,Big Sky Industrial Inc. Common Stock,1.51,-0.07,-4.43,79265076.0,858258,United States,Energy,Oil & Gas Production,,https://www.nasdaq.com/market-activity/stocks/bsin,True,False
WFF,WF Holding Limited Ordinary Shares,1.89,-0.01,-0.526,79228675.0,176097,Malaysia,Consumer Discretionary,Miscellaneous manufacturing industries,2025.0,https://www.nasdaq.com/market-activity/stocks/wff,False,False
NRT,North European Oil Royality Trust Common Stock,8.61,0.16,1.893,79130980.0,31818,United States,Energy,Oil & Gas Production,,https://www.nasdaq.com/market-activity/stocks/nrt,True,False
CING,Cingulate Inc. Common Stock,5.44,0.04,0.741,79107533.0,150611,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2021.0,https://www.nasdaq.com/market-activity/stocks/cing,True,False
SUIG,Sui Group Holdings Limited Common Stock,1.03,0.01,0.98,79106958.0,1236841,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/suig,True,False
SOTK,Sono-Tek Corporation Common Stock,5.03,-0.03,-0.593,79055117.0,32469,United States,Technology,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/sotk,True,False
REKR,Rekor Systems Inc. Common Stock,0.5741,0.0011,0.192,79017112.0,1312730,United States,Telecommunications,Telecommunications Equipment,,https://www.nasdaq.com/market-activity/stocks/rekr,True,False
HNNA,Hennessy Advisors Inc. Common Stock,9.995,-0.035,-0.349,79004578.0,10001,United States,Finance,Investment Managers,,https://www.nasdaq.com/market-activity/stocks/hnna,True,False
DWTX,Dogwood Therapeutics Inc. Common Stock,2.32,-0.34,-12.782,78862723.0,67271,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2020.0,https://www.nasdaq.com/market-activity/stocks/dwtx,True,False
ELTX,Elicio Therapeutics Inc. Common Stock,3.0,0.02,0.671,78845646.0,131252,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2021.0,https://www.nasdaq.com/market-activity/stocks/eltx,True,False
NPT,Texxon Holding Limited Ordinary shares,3.53,-0.04,-1.12,78313050.0,5194,China,Consumer Discretionary,Specialty Chemicals,2025.0,https://www.nasdaq.com/market-activity/stocks/npt,False,False
OSTX,OS Therapies Incorporated Common Stock,1.68,0.03,1.818,78070927.0,518070,,Health Care,Biotechnology: Pharmaceutical Preparations,2024.0,https://www.nasdaq.com/market-activity/stocks/ostx,False,False
AFCG,Advanced Flower Capital Inc. Common Stock,3.44,-0.01,-0.29,77991401.0,102617,United States,Finance,Real Estate,2021.0,https://www.nasdaq.com/market-activity/stocks/afcg,True,False
GLBS,Globus Maritime Limited Common Stock,3.61,-0.04,-1.096,77912107.0,77842,Greece,Consumer Discretionary,Marine Transportation,,https://www.nasdaq.com/market-activity/stocks/glbs,False,False
HFBL,Home Federal Bancorp Inc. of Louisiana Common Stock,25.5,-0.415,-1.601,77874170.0,1758,United States,Finance,Savings Institutions,2010.0,https://www.nasdaq.com/market-activity/stocks/hfbl,True,False
GLV,Clough Global Dividend and Income Fund Common Shares of beneficial interest,6.11,-0.02,-0.326,77655552.0,27420,United States,Finance,Finance/Investors Services,2004.0,https://www.nasdaq.com/market-activity/stocks/glv,True,False
USIO,Usio Inc. Common Stock,2.71,-0.2,-6.873,77222572.0,319503,United States,Finance,Investment Bankers/Brokers/Service,,https://www.nasdaq.com/market-activity/stocks/usio,True,False
SDA,SunCar Technology Group Inc. Class A Ordinary Shares,0.73,0.0268,3.811,77122979.0,61492,Hong Kong,Consumer Discretionary,Automotive Aftermarket,2021.0,https://www.nasdaq.com/market-activity/stocks/sda,False,False
ANVS,Annovis Bio Inc. Common Stock,1.81,0.03,1.685,77117135.0,292352,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2020.0,https://www.nasdaq.com/market-activity/stocks/anvs,True,False
ODYS,Odysight.ai Inc. Common Stock,3.8,0.28,7.955,76928739.0,13194,Israel,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/odys,False,False
OM,Outset Medical Inc. Common Stock,4.09,-0.16,-3.765,76880401.0,101931,United States,Health Care,Biotechnology: Electromedical & Electrotherapeutic Apparatus,2020.0,https://www.nasdaq.com/market-activity/stocks/om,True,False
XPL,Solitario Resources Corp. Common Stock,0.8119,0.0091,1.134,76874316.0,52370,United States,Basic Materials,Precious Metals,,https://www.nasdaq.com/market-activity/stocks/xpl,True,False
CRDF,Cardiff Oncology Inc. Common Stock,0.9861,0.002,0.203,76713895.0,202199,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),,https://www.nasdaq.com/market-activity/stocks/crdf,True,False
NTIC,Northern Technologies International Corporation Common Stock,8.07,-0.04,-0.493,76636263.0,20767,United States,Industrials,Industrial Specialties,,https://www.nasdaq.com/market-activity/stocks/ntic,True,False
CBAT,CBAK Energy Technology Limited Ordinary Shares,0.8635,-0.0656,-7.061,76545679.0,231385,China,Miscellaneous,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/cbat,False,False
WWR,Westwater Resources Inc. Common Stock,0.5944,-0.0131,-2.156,76418937.0,1019945,United States,Basic Materials,Metal Mining,,https://www.nasdaq.com/market-activity/stocks/wwr,True,False
ZEPP,Zepp Health Corporation American depositary shares each representing sixteen Class A ordinary shares,5.21,-0.09,-1.698,76404551.0,20506,China,Technology,Computer Manufacturing,,https://www.nasdaq.com/market-activity/stocks/zepp,False,False
BATL,Battalion Oil Corporation Common Stock,1.33,0.02,1.527,76185266.0,2020003,United States,Energy,Oil & Gas Production,,https://www.nasdaq.com/market-activity/stocks/batl,True,False
APLM,Apollomics Inc. Class A Ordinary Shares,26.3,0.1,0.382,76166194.0,1648,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/aplm,True,False
CPSH,CPS Technologies Corp. Common Stock,3.92,0.06,1.554,76000733.0,108074,United States,Consumer Discretionary,Building Materials,,https://www.nasdaq.com/market-activity/stocks/cpsh,True,False
WKEY,WISeKey International Holding Ltd American Depositary Shares,6.66,0.23,3.577,75779704.0,21896,Switzerland,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/wkey,False,False
FSI,Flexible Solutions International Inc. Common Stock (CDA),5.93,0.21,3.671,75740913.0,24087,Canada,Industrials,Major Chemicals,2002.0,https://www.nasdaq.com/market-activity/stocks/fsi,False,False
NRXS,Neuraxis Inc. Common Stock,6.02,0.06,1.007,75597745.0,82684,United States,Health Care,Biotechnology: Electromedical & Electrotherapeutic Apparatus,2023.0,https://www.nasdaq.com/market-activity/stocks/nrxs,True,False
FLL,Full House Resorts Inc. Common Stock,2.06,-0.12,-5.505,75487629.0,182341,United States,Consumer Discretionary,Hotels/Resorts,,https://www.nasdaq.com/market-activity/stocks/fll,True,False
LGO,Largo Inc. Common Shares,0.7314,-0.0393,-5.099,75432208.0,289704,Canada,Industrials,Mining & Quarrying of Nonmetallic Minerals (No Fuels),,https://www.nasdaq.com/market-activity/stocks/lgo,False,False
BLUW,Blue Water Acquisition Corp. III Class A Ordinary Shares,10.38,0.0,0.0,75203100.0,40178,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/bluw,True,False
INTG,Intergroup Corporation (The) Common Stock,34.95,0.68,1.984,75100979.0,114328,United States,Real Estate,Building operators,,https://www.nasdaq.com/market-activity/stocks/intg,True,False
AISP,Airship AI Holdings Inc. Class A Common Stock,2.18,0.05,2.347,75078245.0,235333,United States,Technology,Computer Software: Prepackaged Software,2021.0,https://www.nasdaq.com/market-activity/stocks/aisp,True,False
FACWW,Factorial Energy Inc. Warrant,0.7,0.13,22.807,74916272.0,4602,United States,Miscellaneous,Industrial Machinery/Components,2025.0,https://www.nasdaq.com/market-activity/stocks/facww,True,False
CEV,Eaton Vance California Municipal Income Trust Shares of Beneficial Interest,10.65,-0.19,-1.753,74907574.0,8081,United States,Finance,Finance/Investors Services,1999.0,https://www.nasdaq.com/market-activity/stocks/cev,True,False
FRMM,Forum Markets Incorporated Common Stock,5.66,-0.1,-1.736,74706046.0,72823,United States,Finance,Finance: Consumer Services,2017.0,https://www.nasdaq.com/market-activity/stocks/frmm,True,False
LONA,LeonaBio Inc. Common Stock,7.89,0.08,1.024,74336921.0,3479,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2020.0,https://www.nasdaq.com/market-activity/stocks/lona,True,False
BZAI,Blaize Holdings Inc. Common Stock,0.5117,0.0155,3.124,74110554.0,2056659,United States,Technology,Semiconductors,2025.0,https://www.nasdaq.com/market-activity/stocks/bzai,True,False
AMTD,AMTD IDEA Group American Depositary Shares each representing six (6) Class A Ordinary Shares,0.771,-0.0011,-0.142,73788982.0,5139,,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/amtd,False,False
NSTS,NSTS Bancorp Inc. Common Stock,14.025,0.035,0.25,73675162.0,3705,United States,Finance,Savings Institutions,2022.0,https://www.nasdaq.com/market-activity/stocks/nsts,True,False
CTOR,Citius Oncology Inc. Common Stock,0.7903,0.0032,0.407,73483046.0,8570,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2022.0,https://www.nasdaq.com/market-activity/stocks/ctor,True,False
SEAT,Vivid Seats Inc. Class A Common Stock,6.27,-0.6,-8.734,73435224.0,86200,United States,Consumer Discretionary,Services-Misc. Amusement & Recreation,,https://www.nasdaq.com/market-activity/stocks/seat,True,False
RSSS,Research Solutions Inc Common Stock,2.21,-0.03,-1.339,72721102.0,15285,United States,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/rsss,True,False
MOB,Mobilicom Limited Ordinary Shares,5.73,0.07,1.237,72389216.0,60217,Israel,Industrials,Aerospace,2022.0,https://www.nasdaq.com/market-activity/stocks/mob,False,False
INSG,Inseego Corp. Common Stock,4.4,-0.12,-2.655,72250605.0,141519,United States,Telecommunications,Telecommunications Equipment,,https://www.nasdaq.com/market-activity/stocks/insg,True,False
YOUL,Youlife Group Inc. American Depositary Shares,0.5141,-0.0156,-2.945,71825427.0,19027,China,Real Estate,Other Consumer Services,,https://www.nasdaq.com/market-activity/stocks/youl,False,False
NEOVW,NeoVolta Inc. Warrant,1.22,-0.05,-3.937,71813161.0,693,United States,Miscellaneous,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/neovw,True,False
NCTY,The9 Limited American Depository Shares,4.7,-0.15,-3.093,71783885.0,211799,China,Finance,Finance: Consumer Services,2004.0,https://www.nasdaq.com/market-activity/stocks/ncty,False,False
IMCC,IM Cannabis Corp. Common Shares,3.94,0.598,17.893,71383541.0,203787,Canada,Health Care,Medicinal Chemicals and Botanical Products,,https://www.nasdaq.com/market-activity/stocks/imcc,False,False
YIBO,Planet Image International Limited Class A Ordinary Shares,1.205,-0.005,-0.413,71377236.0,393,China,Technology,Computer peripheral equipment,2024.0,https://www.nasdaq.com/market-activity/stocks/yibo,False,False
SFWL,Shengfeng Development Limited Class A Ordinary Shares,0.865,0.0,0.0,71360349.0,308,China,Industrials,Trucking Freight/Courier Services,2023.0,https://www.nasdaq.com/market-activity/stocks/sfwl,False,False
OPXS,Optex Systems Holdings Inc. Common Stock,10.24,-0.01,-0.098,71269100.0,99965,United States,Technology,Electronic Components,,https://www.nasdaq.com/market-activity/stocks/opxs,True,False
PLRX,Pliant Therapeutics Inc. Common Stock,1.15,-0.01,-0.862,71210182.0,112832,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2020.0,https://www.nasdaq.com/market-activity/stocks/plrx,True,False
NMAD,Nomad Power Solutions Inc. Common Stock,4.42,0.24,5.742,71166721.0,181186,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/nmad,True,False
RYOJ,rYojbaba Co. Ltd. Common Shares,6.14,0.28,4.778,70917000.0,14175,Japan,Consumer Discretionary,Professional Services,2025.0,https://www.nasdaq.com/market-activity/stocks/ryoj,False,False
ZTEK,Zentek Ltd. Common Stock,0.56,0.0,0.0,70906938.0,60051,Canada,Industrials,Major Chemicals,,https://www.nasdaq.com/market-activity/stocks/ztek,False,False
CVU,CPI Aerostructures Inc. Common Stock,5.34,0.05,0.945,70753580.0,33758,United States,Industrials,Military/Government/Technical,2022.0,https://www.nasdaq.com/market-activity/stocks/cvu,True,False
JRSH,Jerash Holdings (US) Inc. Common Stock,5.56,-0.07,-1.243,70611666.0,59114,United States,Consumer Discretionary,Apparel,2018.0,https://www.nasdaq.com/market-activity/stocks/jrsh,True,False
GNSS,Genasys Inc. Common Stock,1.55,0.01,0.649,70590114.0,78211,United States,Consumer Staples,Consumer Electronics/Appliances,,https://www.nasdaq.com/market-activity/stocks/gnss,True,False
FEAM,5E Advanced Materials Inc. Common Stock,1.7,-0.06,-3.409,70575879.0,221620,United States,Industrials,Mining & Quarrying of Nonmetallic Minerals (No Fuels),,https://www.nasdaq.com/market-activity/stocks/feam,True,False
IH,iHuman Inc. American depositary shares each representing five Class A ordinary shares,1.38,0.1664,13.711,70535750.0,140436,United States,Real Estate,Other Consumer Services,2020.0,https://www.nasdaq.com/market-activity/stocks/ih,True,False
SPRO,Spero Therapeutics Inc. Common Stock,1.21,-0.01,-0.82,70464141.0,538083,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2017.0,https://www.nasdaq.com/market-activity/stocks/spro,True,False
UAVS,AgEagle Aerial Systems Inc. Common Stock,1.12,0.02,1.818,70454391.0,1405361,United States,Industrials,Aerospace,,https://www.nasdaq.com/market-activity/stocks/uavs,True,False
CLSKW,CleanSpark Inc. Warrant,0.274,0.009,3.396,70367878.0,119661,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/clskw,True,False
PCLA,PicoCELA Inc. American Depositary Shares,7.3,-0.17,-2.276,70180777.0,38886,Japan,Consumer Discretionary,Building Products,2025.0,https://www.nasdaq.com/market-activity/stocks/pcla,False,False
CLST,Catalyst Bancorp Inc. Common Stock,17.39,0.0,0.0,70147625.0,6765,United States,Finance,Savings Institutions,2021.0,https://www.nasdaq.com/market-activity/stocks/clst,True,False
XBIT,XBiotech Inc. Common Stock,2.3,-0.01,-0.433,70121781.0,32787,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2015.0,https://www.nasdaq.com/market-activity/stocks/xbit,True,False
MNOV,Medicinova Inc Common Stock,1.42,-0.06,-4.054,69894169.0,25445,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/mnov,True,False
CSBR,Champions Oncology Inc. Common Stock,5.02,0.1,2.033,69745716.0,4398,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),,https://www.nasdaq.com/market-activity/stocks/csbr,True,False
PEW,GrabAGun Digital Holdings Inc. Common Stock,2.36,0.02,0.855,69651714.0,200796,,Consumer Discretionary,Other Specialty Stores,2025.0,https://www.nasdaq.com/market-activity/stocks/pew,False,False
IBIO,iBio Inc. Common Stock,1.4,-0.03,-2.098,69549985.0,374490,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/ibio,True,False
WBX,Wallbox N.V. Class A Ordinary Shares,2.9,0.01,0.346,69284187.0,14817,Spain,Consumer Discretionary,Industrial Specialties,,https://www.nasdaq.com/market-activity/stocks/wbx,False,False
AIRG,Airgain Inc. Common Stock,5.26,-0.09,-1.682,68907231.0,43124,United States,Technology,Radio And Television Broadcasting And Communications Equipment,2016.0,https://www.nasdaq.com/market-activity/stocks/airg,True,False
MDXH,MDxHealth SA Ordinary Shares,0.7215,-0.0346,-4.576,68843641.0,270922,Belgium,Health Care,Medical Specialities,2021.0,https://www.nasdaq.com/market-activity/stocks/mdxh,False,False
BSEM,BioStem Technologies Inc. Common Stock,3.85,0.19,5.191,68720463.0,64527,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),,https://www.nasdaq.com/market-activity/stocks/bsem,True,False
ROLR,High Roller Technologies Inc. Common Stock,6.22,-0.15,-2.355,68602327.0,33727,,Consumer Discretionary,Services-Misc. Amusement & Recreation,2024.0,https://www.nasdaq.com/market-activity/stocks/rolr,False,False
ALPS,ALPS Group Inc Ordinary Share,0.4099,-0.01,-2.382,68207489.0,114186,Malaysia,Health Care,Medical/Nursing Services,,https://www.nasdaq.com/market-activity/stocks/alps,False,False
PIII,P3 Health Partners Inc. Class A Common Stock,9.39,-0.53,-5.343,68180621.0,38319,United States,Health Care,Medical/Nursing Services,2021.0,https://www.nasdaq.com/market-activity/stocks/piii,True,False
INVE,Identiv Inc. Common Stock,2.81,-0.07,-2.431,68102466.0,148030,United States,Technology,Computer peripheral equipment,,https://www.nasdaq.com/market-activity/stocks/inve,True,False
CAST,FreeCast Inc. Class A Common Stock,1.43,-0.08,-5.298,68040919.0,1175347,United States,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/cast,True,False
TTEC,TTEC Holdings Inc. Common Stock,1.38,0.0,0.0,68028397.0,297111,United States,Consumer Discretionary,Professional Services,1996.0,https://www.nasdaq.com/market-activity/stocks/ttec,True,False
TZOO,Travelzoo Common Stock,6.66,-0.12,-1.77,67947564.0,46377,United States,Consumer Discretionary,Advertising,,https://www.nasdaq.com/market-activity/stocks/tzoo,True,False
GEOS,Geospace Technologies Corporation Common Stock (Texas),5.23,0.04,0.771,67653204.0,79180,United States,Industrials,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/geos,True,False
BAER,Bridger Aerospace Group Holdings Inc. Common Stock,1.15,-0.01,-0.862,67650061.0,609036,United States,Industrials,Aerospace,,https://www.nasdaq.com/market-activity/stocks/baer,True,False
RNTX,Rein Therapeutics Inc. Common Stock,0.7828,-0.0172,-2.15,67529833.0,136469,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2017.0,https://www.nasdaq.com/market-activity/stocks/rntx,True,False
RGS,Regis Corporation Common Stock,27.0,0.2,0.746,67467006.0,7413,United States,Consumer Discretionary,Other Consumer Services,1991.0,https://www.nasdaq.com/market-activity/stocks/rgs,True,False
SLSN,Solesence Inc. Common Stock,0.9549,0.005,0.526,67460863.0,7456,United States,Consumer Discretionary,Package Goods/Cosmetics,,https://www.nasdaq.com/market-activity/stocks/slsn,True,False
GEG,Great Elm Group Inc. Common Stock,2.15,0.0,0.0,67417567.0,6943,United States,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/geg,True,False
DIT,AMCON Distributing Company Common Stock,69.0,-6.76,-8.923,67345932.0,299,United States,Consumer Discretionary,Food Distributors,1999.0,https://www.nasdaq.com/market-activity/stocks/dit,True,False
INCR,Intercure Ltd. Ordinary Shares,5.68,-0.27,-4.538,67283638.0,9457,Israel,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/incr,False,False
CRGO,Freightos Limited Ordinary shares,1.3,-0.03,-2.256,67188547.0,109946,Israel,Industrials,Integrated Freight & Logistics,,https://www.nasdaq.com/market-activity/stocks/crgo,False,False
RNXT,RenovoRx Inc. Common Stock,1.48,-0.01,-0.671,66791672.0,427886,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2021.0,https://www.nasdaq.com/market-activity/stocks/rnxt,True,False
INMB,INmune Bio Inc. Common stock,2.4,-0.045,-1.84,66609094.0,323493,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2019.0,https://www.nasdaq.com/market-activity/stocks/inmb,True,False
EXOZ,eXoZymes Inc. Common Stock,7.175,-0.35,-4.651,66593751.0,1066,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2024.0,https://www.nasdaq.com/market-activity/stocks/exoz,True,False
DRIO,DarioHealth Corp. Common Stock,6.77,-0.26,-3.698,66342486.0,20122,Israel,Health Care,Medical/Dental Instruments,,https://www.nasdaq.com/market-activity/stocks/drio,False,False
HYFT,MindWalk Holdings Corp. Common Stock,1.42,-0.01,-0.699,66330850.0,48954,Canada,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/hyft,False,False
ELBM,Electra Battery Materials Corporation Common Stock,0.621,0.0148,2.441,66322886.0,336533,Canada,Miscellaneous,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/elbm,False,False
PMVP,PMV Pharmaceuticals Inc. Common Stock,1.24,-0.07,-5.344,66287992.0,197492,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2020.0,https://www.nasdaq.com/market-activity/stocks/pmvp,True,False
NNOX,NANO-X IMAGING LTD Ordinary Shares,0.8424,-0.0334,-3.814,66203069.0,699032,Israel,Health Care,Medical Electronics,2020.0,https://www.nasdaq.com/market-activity/stocks/nnox,False,False
WFCF,Where Food Comes From Inc. Common Stock,13.25,0.0,0.0,65980535.0,376,United States,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/wfcf,True,False
ZKIN,ZK International Group Co. Ltd Ordinary Share,1.15,0.0,0.0,65909154.0,3002,China,Industrials,Metal Fabrications,2017.0,https://www.nasdaq.com/market-activity/stocks/zkin,False,False
HOUR,Hour Loop Inc. Common Stock,1.87,0.04,2.186,65823663.0,7123,United States,Consumer Discretionary,Catalog/Specialty Distribution,2022.0,https://www.nasdaq.com/market-activity/stocks/hour,True,False
STI,Solidion Technology Inc. Common Stock,7.73,0.405,5.529,65803720.0,84154,United States,Miscellaneous,Industrial Machinery/Components,2022.0,https://www.nasdaq.com/market-activity/stocks/sti,True,False
MYO,Myomo Inc. Common Stock,1.66,0.13,8.497,65749038.0,542971,United States,Health Care,Industrial Specialties,2017.0,https://www.nasdaq.com/market-activity/stocks/myo,True,False
HIT,Health In Tech Inc. Class A Common Stock,1.0002,-0.0098,-0.97,65547765.0,11404,United States,Finance,Specialty Insurers,2024.0,https://www.nasdaq.com/market-activity/stocks/hit,True,False
WATT,Energous Corporation Common Stock,11.83,0.52,4.598,65385250.0,101594,United States,Technology,Radio And Television Broadcasting And Communications Equipment,2014.0,https://www.nasdaq.com/market-activity/stocks/watt,True,False
AACG,ATA Creativity Global American Depositary Shares,0.9506,-0.0195,-2.01,65081897.0,11763,China,Real Estate,Other Consumer Services,2008.0,https://www.nasdaq.com/market-activity/stocks/aacg,False,False
BOLD,Boundless Bio Inc. Common Stock,2.86,-0.055,-1.887,65059237.0,46429,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2024.0,https://www.nasdaq.com/market-activity/stocks/bold,True,False
GRSD,Grandstand Limited Ordinary Shares,1.85,-0.07,-3.646,64929802.0,163536,Jersey,Consumer Discretionary,Services-Misc. Amusement & Recreation,2021.0,https://www.nasdaq.com/market-activity/stocks/grsd,False,False
DLHC,DLH Holdings Corp.,4.48,0.04,0.901,64928797.0,6022,United States,Consumer Discretionary,Professional Services,,https://www.nasdaq.com/market-activity/stocks/dlhc,True,False
ENRDW,Einride AB Warrants,0.45,-0.0101,-2.195,64874462.0,127961,Sweden,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/enrdw,False,False
ELOX,Eloxx Pharmaceuticals Inc. Common Stock,16.0,-2.53,-13.654,64583344.0,20487,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),,https://www.nasdaq.com/market-activity/stocks/elox,True,False
TREO,Tactical Resources Corp. Common Shares,4.73,0.3,6.772,64384921.0,13951,Canada,Basic Materials,Metal Mining,,https://www.nasdaq.com/market-activity/stocks/treo,False,False
AVD,American Vanguard Corporation Common Stock ($0.10 Par Value),2.18,-0.03,-1.357,64311378.0,90005,United States,Industrials,Agricultural Chemicals,1998.0,https://www.nasdaq.com/market-activity/stocks/avd,True,False
GENK,GEN Restaurant Group Inc. Class A Common Stock,1.95,-0.02,-1.015,64281005.0,24296,United States,Consumer Discretionary,Restaurants,2023.0,https://www.nasdaq.com/market-activity/stocks/genk,True,False
SPCB,SuperCom Ltd. Ordinary Shares (Israel),10.22,-0.57,-5.283,64186219.0,277197,Israel,Technology,Semiconductors,,https://www.nasdaq.com/market-activity/stocks/spcb,False,False
KNDI,Kandi Technologies Group Inc. Ordinary Shares,0.6385,-0.0195,-2.964,64115211.0,44081,China,Industrials,Auto Manufacturing,,https://www.nasdaq.com/market-activity/stocks/kndi,False,False
HAIN,Hain Celestial Group Inc. (The) Common Stock,0.7102,-0.0645,-8.326,64098024.0,314172,United States,Consumer Staples,Packaged Foods,,https://www.nasdaq.com/market-activity/stocks/hain,True,False
SER,Serina Therapeutics Inc. Common Stock,2.52,-0.11,-4.183,64009192.0,29478,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2018.0,https://www.nasdaq.com/market-activity/stocks/ser,True,False
SELF,Global Self Storage Inc. Common Stock,5.6,-0.01,-0.178,63959952.0,24915,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/self,True,False
LITB,LightInTheBox Holding Co. Ltd. American Depositary Shares each representing twelve ordinary shares,3.24,0.148,4.787,63914126.0,8952,China,Consumer Discretionary,Catalog/Specialty Distribution,,https://www.nasdaq.com/market-activity/stocks/litb,False,False
TLPH,Talphera Inc. Common Stock,1.23,-0.03,-2.381,63844129.0,145445,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2011.0,https://www.nasdaq.com/market-activity/stocks/tlph,True,False
ASPS,Altisource Portfolio Solutions S.A. Common Stock,5.575,-0.115,-2.021,63667648.0,2817,Luxembourg,Consumer Discretionary,Other Consumer Services,,https://www.nasdaq.com/market-activity/stocks/asps,False,False
BBBYW,Neighborhood Intelligence Inc. Warrants,0.6666,0.2266,51.5,63658755.0,4773314,United States,Consumer Discretionary,Catalog/Specialty Distribution,,https://www.nasdaq.com/market-activity/stocks/bbbyw,True,False
SKYA,SkyAI Inc. Common Stock,1.47,0.2,15.748,63573834.0,1787368,United States,Health Care,Medical/Dental Instruments,2022.0,https://www.nasdaq.com/market-activity/stocks/skya,True,False
BOF,BranchOut Food Inc. Common Stock,4.14,0.29,7.532,63408364.0,130042,United States,Consumer Staples,Packaged Foods,2023.0,https://www.nasdaq.com/market-activity/stocks/bof,True,False
WYHG,Wing Yip Food Holdings Group Limited American Depositary Shares,5.035,-0.095,-1.852,63354056.0,78836,China,Consumer Staples,Specialty Foods,2024.0,https://www.nasdaq.com/market-activity/stocks/wyhg,False,False
CRT,Cross Timbers Royalty Trust Common Stock,10.51,0.02,0.191,63060000.0,12979,United States,Energy,Oil & Gas Production,1992.0,https://www.nasdaq.com/market-activity/stocks/crt,True,False
HRTX,Heron Therapeutics Inc. Common Stock,0.3321,0.0199,6.374,63049951.0,1871587,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/hrtx,True,False
YTRA,Yatra Online Inc. Ordinary Shares,0.9851,-0.0249,-2.465,63018114.0,28264,India,Consumer Discretionary,Transportation Services,,https://www.nasdaq.com/market-activity/stocks/ytra,False,False
ANPA,Rich Sparkle Holdings Limited Ordinary Shares,4.15,0.13,3.234,62672283.0,4486,Hong Kong,Consumer Discretionary,Other Consumer Services,2025.0,https://www.nasdaq.com/market-activity/stocks/anpa,False,False
DGNX,Diginex Limited Ordinary Shares,1.24,-0.06,-4.615,62161361.0,239167,Hong Kong,Technology,EDP Services,2025.0,https://www.nasdaq.com/market-activity/stocks/dgnx,False,False
EDSA,Edesa Biotech Inc. Common Shares,4.6,-0.34,-6.883,62117126.0,81240,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/edsa,True,False
TMSWW,Teamshares Inc. Warrants,0.84,-0.04,-4.545,61874833.0,25196,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/tmsww,True,False
SPWR,SunPower Inc. Common Stock,0.2963,-0.0031,-1.035,61866532.0,1959865,United States,Technology,Semiconductors,,https://www.nasdaq.com/market-activity/stocks/spwr,True,False
SOWG,Sow Good Inc. Common Stock,3.05,-0.03,-0.974,61304674.0,3898,United States,Consumer Staples,Packaged Foods,,https://www.nasdaq.com/market-activity/stocks/sowg,True,False
GDHG,Golden Heaven Group Holdings Ltd. Class A Ordinary Shares,1.3,0.0,0.0,61265282.0,164,China,Consumer Discretionary,Services-Misc. Amusement & Recreation,2023.0,https://www.nasdaq.com/market-activity/stocks/gdhg,False,False
OPTXW,Syntec Optics Holdings Inc. Warrant,1.52,0.07,4.828,61225415.0,42527,United States,Technology,Electronic Components,2022.0,https://www.nasdaq.com/market-activity/stocks/optxw,True,False
GLND,Greenland Energy Company Common Stock,1.4,0.0,0.0,61222272.0,431940,United States,Energy,Oil & Gas Production,,https://www.nasdaq.com/market-activity/stocks/glnd,True,False
FNUC,Frontier Nuclear and Minerals Inc. Common Shares,1.7,0.04,2.41,61028378.0,134912,Canada,Basic Materials,Other Metals and Minerals,2021.0,https://www.nasdaq.com/market-activity/stocks/fnuc,False,False
AURE,Aurelion Inc. Class A Ordinary Shares,1.62,0.08,5.195,60912000.0,16872,Hong Kong,Finance,Finance: Consumer Services,2023.0,https://www.nasdaq.com/market-activity/stocks/aure,False,False
CELU,Celularity Inc. Class A Common Stock,2.1,1.2196,138.528,60786518.0,219561390,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2019.0,https://www.nasdaq.com/market-activity/stocks/celu,True,False
VGAS,Verde Clean Fuels Inc. Class A Common Stock,1.36,0.02,1.493,60587485.0,17030,United States,Industrials,Major Chemicals,2021.0,https://www.nasdaq.com/market-activity/stocks/vgas,True,False
IMA,ImageneBio Inc. Common Stock,5.33,-0.1,-1.842,60503260.0,17439,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2021.0,https://www.nasdaq.com/market-activity/stocks/ima,True,False
DOMH,Dominari Holdings Inc. Common Stock,2.49,-0.03,-1.19,60366679.0,89346,United States,Finance,Investment Bankers/Brokers/Service,,https://www.nasdaq.com/market-activity/stocks/domh,True,False
MYPS,PLAYSTUDIOS Inc.  Class A Common Stock,0.5025,0.0045,0.904,60360994.0,317836,United States,Technology,Computer Software: Prepackaged Software,2020.0,https://www.nasdaq.com/market-activity/stocks/myps,True,False
PROP,Prairie Operating Co. Common Stock,0.5343,0.0086,1.636,60267977.0,1174255,United States,Energy,Oil & Gas Production,,https://www.nasdaq.com/market-activity/stocks/prop,True,False
PVL,Permianville Royalty Trust Units of Beneficial Interest,1.82,0.015,0.831,60060000.0,54683,United States,Energy,Oil & Gas Production,2011.0,https://www.nasdaq.com/market-activity/stocks/pvl,True,False
LFS,LEIFRAS Co. Ltd. American Depositary Shares,2.28,0.01,0.441,59646211.0,146300,Japan,Real Estate,Other Consumer Services,2025.0,https://www.nasdaq.com/market-activity/stocks/lfs,False,False
INKT,MiNK Therapeutics Inc. Common Stock,11.68,-0.11,-0.933,59603063.0,4799,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2021.0,https://www.nasdaq.com/market-activity/stocks/inkt,True,False
SKIL,Skillsoft Corp. Class A Common Stock,6.63,-0.23,-3.353,59454717.0,67319,United States,Technology,Computer Software: Prepackaged Software,2019.0,https://www.nasdaq.com/market-activity/stocks/skil,True,False
XLO,Xilio Therapeutics Inc. Common Stock,9.01,-0.04,-0.442,59287142.0,9031,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2021.0,https://www.nasdaq.com/market-activity/stocks/xlo,True,False
KG,Kestrel Group Ltd.,7.575,0.125,1.678,59267027.0,9590,Bermuda,Finance,Property-Casualty Insurers,2008.0,https://www.nasdaq.com/market-activity/stocks/kg,False,False
HWH,HWH International Inc. Common Stock,1.99,0.03,1.531,59155536.0,6485,United States,Health Care,Other Pharmaceuticals,2022.0,https://www.nasdaq.com/market-activity/stocks/hwh,True,False
NCEW,New Century Logistics (BVI) Limited Ordinary Shares,18.389,0.999,5.745,58844800.0,3651,Hong Kong,Industrials,Integrated Freight & Logistics,2024.0,https://www.nasdaq.com/market-activity/stocks/ncew,False,False
BTMD,Biote Corp. Class A Common Stock,1.63,0.08,5.161,58561773.0,708247,United States,Health Care,Medicinal Chemicals and Botanical Products,,https://www.nasdaq.com/market-activity/stocks/btmd,True,False
COPR,Idaho Copper Corporation Common Stock,3.16,-0.04,-1.25,58363070.0,81129,,Basic Materials,Metal Mining,2026.0,https://www.nasdaq.com/market-activity/stocks/copr,False,False
JZXN,Jiuzi Holdings Inc. Ordinary Shares,1.13,-0.01,-0.877,58209418.0,99470,China,Consumer Discretionary,Retail-Auto Dealers and Gas Stations,2021.0,https://www.nasdaq.com/market-activity/stocks/jzxn,False,False
APWC,Asia Pacific Wire & Cable Corporation Ltd. Ordinary Shares (Bermuda),1.41,0.0,0.0,58137760.0,5470,Taiwan,Industrials,Telecommunications Equipment,,https://www.nasdaq.com/market-activity/stocks/apwc,False,False
PRTS,CarParts.com Inc. Common Stock,7.17,0.79,12.382,57829147.0,65245,United States,Consumer Discretionary,Auto & Home Supply Stores,2007.0,https://www.nasdaq.com/market-activity/stocks/prts,True,False
CTM,Castellum Inc. Common Stock,0.6079,-0.002,-0.328,57617544.0,533158,,Consumer Discretionary,Professional Services,2022.0,https://www.nasdaq.com/market-activity/stocks/ctm,False,False
IDN,Intellicheck Inc. Common Stock,2.84,-0.01,-0.351,57557550.0,465796,United States,Technology,Computer Software: Prepackaged Software,1999.0,https://www.nasdaq.com/market-activity/stocks/idn,True,False
CNVS,Cineverse Corp. Class A Common Stock,2.42,0.02,0.833,57526757.0,103761,United States,Consumer Discretionary,Consumer Electronics/Video Chains,,https://www.nasdaq.com/market-activity/stocks/cnvs,True,False
CLNN,Clene Inc. Common Stock,4.47,-0.18,-3.871,57432853.0,32990,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/clnn,True,False
BGSF,BGSF Inc. Common Stock,5.36,-0.08,-1.471,57212538.0,3938,United States,Consumer Discretionary,Professional Services,,https://www.nasdaq.com/market-activity/stocks/bgsf,True,False
AEI,Alset Inc. Common Stock (TX),1.47,-0.05,-3.289,57176870.0,21199,United States,Finance,Real Estate,2020.0,https://www.nasdaq.com/market-activity/stocks/aei,True,False
SNSC,SunScout Holding Limited Class A Ordinary Shares,1.5,-0.18,-10.714,57150000.0,146997,,Technology,Semiconductors,2026.0,https://www.nasdaq.com/market-activity/stocks/snsc,False,False
MVIS,MicroVision Inc. Common Stock,1.88,0.03,1.622,56682051.0,1017463,United States,Technology,Industrial Machinery/Components,1996.0,https://www.nasdaq.com/market-activity/stocks/mvis,True,False
SGA,Saga Communications Inc. Class A Common Stock (FL),8.9,-0.23,-2.519,56586093.0,12501,United States,Consumer Discretionary,Broadcasting,,https://www.nasdaq.com/market-activity/stocks/sga,True,False
DXR,Daxor Corporation Common Stock,9.67,-0.355,-3.541,56455626.0,13487,United States,Health Care,Medical/Dental Instruments,,https://www.nasdaq.com/market-activity/stocks/dxr,True,False
COCH,Envoy Medical Inc. Class A Common Stock,0.7309,-0.0051,-0.693,56421529.0,47690,United States,Health Care,Industrial Specialties,2021.0,https://www.nasdaq.com/market-activity/stocks/coch,True,False
HYPD,Hyperion DeFi Inc. Common Stock,3.62,0.23,6.785,56252751.0,1473791,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2018.0,https://www.nasdaq.com/market-activity/stocks/hypd,True,False
NTRB,Nutriband Inc. Common Stock,4.62,0.12,2.667,56160641.0,12964,United States,Health Care,Industrial Specialties,,https://www.nasdaq.com/market-activity/stocks/ntrb,True,False
TPCS,TechPrecision Corporation Common stock,5.55,-0.18,-3.141,56056726.0,34637,United States,Industrials,Metal Fabrications,,https://www.nasdaq.com/market-activity/stocks/tpcs,True,False
IMMP,Immutep Limited American Depositary Shares,0.3808,0.0008,0.211,56050727.0,130665,Australia,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/immp,False,False
APT,Alpha Pro Tech Ltd. Common Stock,5.47,0.17,3.208,55828012.0,46176,Canada,Health Care,Industrial Specialties,2000.0,https://www.nasdaq.com/market-activity/stocks/apt,False,False
BRID,Bridgford Foods Corporation Common Stock,6.15,-0.13,-2.07,55822517.0,3250,United States,Consumer Staples,Specialty Foods,,https://www.nasdaq.com/market-activity/stocks/brid,True,False
LIDR,AEye Inc. Class A Common Stock,1.2,0.02,1.695,55785974.0,249145,United States,Consumer Discretionary,Auto Parts:O.E.M.,2021.0,https://www.nasdaq.com/market-activity/stocks/lidr,True,False
VOC,VOC Energy Trust Units of Beneficial Interest,3.27,0.03,0.926,55590000.0,51866,United States,Energy,Oil & Gas Production,2011.0,https://www.nasdaq.com/market-activity/stocks/voc,True,False
PXS,Pyxis Tankers Inc. Common Stock,5.4,0.2,3.846,55485751.0,13769,Greece,Consumer Discretionary,Marine Transportation,,https://www.nasdaq.com/market-activity/stocks/pxs,False,False
SRTS,Sensus Healthcare Inc. Common Stock,3.37,0.08,2.432,55477139.0,32608,United States,Health Care,Medical/Dental Instruments,2016.0,https://www.nasdaq.com/market-activity/stocks/srts,True,False
UEIC,Universal Electronics Inc. Common Stock,4.3,-0.19,-4.232,55405767.0,33799,United States,Consumer Staples,Consumer Electronics/Appliances,1993.0,https://www.nasdaq.com/market-activity/stocks/ueic,True,False
NAAS,NaaS Technology Inc. American Depositary Shares,3.2309,0.0209,0.651,55104169.0,21528,China,Consumer Discretionary,Other Specialty Stores,2017.0,https://www.nasdaq.com/market-activity/stocks/naas,False,False
SCYX,SCYNEXIS Inc. Common Stock,5.52,-0.15,-2.646,54921842.0,87067,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2014.0,https://www.nasdaq.com/market-activity/stocks/scyx,True,False
STEM,Stem Inc. Class A Common Stock,5.7,0.04,0.707,54872441.0,139102,United States,Technology,EDP Services,1992.0,https://www.nasdaq.com/market-activity/stocks/stem,True,False
SHMDW,SCHMID Group N.V. Warrants,0.9,0.0099,1.112,54863013.0,59705,Germany,Technology,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/shmdw,False,False
CLPR,Clipper Realty Inc. Common Stock,3.38,0.02,0.595,54612573.0,41705,United States,Real Estate,Real Estate Investment Trusts,2017.0,https://www.nasdaq.com/market-activity/stocks/clpr,True,False
AIOS,AIOS Tech Inc. Class A Common Shares,16.77,2.07,14.082,54490006.0,274611,China,Industrials,Metal Fabrications,2016.0,https://www.nasdaq.com/market-activity/stocks/aios,False,False
PLCE,Children's Place Inc. (The) Common Stock,2.45,-0.22,-8.24,54480814.0,179611,United States,Consumer Discretionary,Clothing/Shoe/Accessory Stores,1997.0,https://www.nasdaq.com/market-activity/stocks/plce,True,False
ATYR,aTyr Pharma Inc. Common Stock,0.5546,0.0036,0.653,54399286.0,294261,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2015.0,https://www.nasdaq.com/market-activity/stocks/atyr,True,False
ZOOZ,ZOOZ Strategy Ltd. Ordinary Shares,6.782,0.6,9.706,54321161.0,65997,Israel,Technology,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/zooz,False,False
LVO,LiveOne Inc. Common Stock,3.96,0.16,4.211,54298684.0,57053,United States,Consumer Discretionary,Restaurants,,https://www.nasdaq.com/market-activity/stocks/lvo,True,False
IZEA,IZEA Worldwide Inc. Common Stock,3.11,-0.01,-0.321,54164649.0,20670,United States,Consumer Discretionary,Advertising,,https://www.nasdaq.com/market-activity/stocks/izea,True,False
NXB,NextBoat Inc. Common Stcok,2.14,0.08,3.883,53805795.0,44822,,Industrials,Marine Transportation,2025.0,https://www.nasdaq.com/market-activity/stocks/nxb,False,False
TIL,Instil Bio Inc. Common Stock,7.86,0.03,0.383,53306331.0,8289,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2021.0,https://www.nasdaq.com/market-activity/stocks/til,True,False
XTIA,XTI Aerospace Inc. Common Stock,1.38,-0.01,-0.719,53099349.0,319571,United States,Technology,EDP Services,2014.0,https://www.nasdaq.com/market-activity/stocks/xtia,True,False
CATO,Cato Corporation (The) Class A Common Stock,2.66,-0.11,-3.971,53090562.0,342446,United States,Consumer Discretionary,Clothing/Shoe/Accessory Stores,,https://www.nasdaq.com/market-activity/stocks/cato,True,False
ELTK,Eltek Ltd. Ordinary Shares,7.89,0.02,0.254,53019435.0,10039,Israel,Technology,Electrical Products,1997.0,https://www.nasdaq.com/market-activity/stocks/eltk,False,False
OMEX,Odyssey Marine Exploration Inc. Common Stock,0.9018,-0.0014,-0.155,52927895.0,229215,United States,Consumer Discretionary,Marine Transportation,,https://www.nasdaq.com/market-activity/stocks/omex,True,False
STKE,Sol Strategies Inc. Common Shares,1.34,0.14,11.667,52912418.0,498495,Canada,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/stke,False,False
VHC,VirnetX Holding Corp Common Stock,12.525,-0.665,-5.042,52813328.0,6111,United States,Miscellaneous,Multi-Sector Companies,,https://www.nasdaq.com/market-activity/stocks/vhc,True,False
STKS,The ONE Group Hospitality Inc. Common Stock,1.66,0.01,0.606,52603780.0,10877,United States,Consumer Discretionary,Restaurants,,https://www.nasdaq.com/market-activity/stocks/stks,True,False
MDAI,Spectral AI Inc. Class A Common Stock,1.63,0.02,1.242,52461433.0,116634,United States,Health Care,Medical/Dental Instruments,2021.0,https://www.nasdaq.com/market-activity/stocks/mdai,True,False
PRPO,Precipio Inc.  Common Stock,29.29,-1.115,-3.667,52434607.0,36690,United States,Industrials,Biotechnology: Laboratory Analytical Instruments,,https://www.nasdaq.com/market-activity/stocks/prpo,True,False
CMTL,Comtech Telecommunications Corp. Common Stock,1.75,-0.01,-0.568,52432504.0,414935,United States,Technology,Radio And Television Broadcasting And Communications Equipment,,https://www.nasdaq.com/market-activity/stocks/cmtl,True,False
TACT,TransAct Technologies Incorporated Common Stock,5.075,-0.005,-0.098,52396690.0,9325,United States,Technology,Computer peripheral equipment,1996.0,https://www.nasdaq.com/market-activity/stocks/tact,True,False
GPMT,Granite Point Mortgage Trust Inc. Common Stock,1.08,0.03,2.857,52054019.0,200849,United States,Real Estate,Real Estate Investment Trusts,2017.0,https://www.nasdaq.com/market-activity/stocks/gpmt,True,False
SOGP,Sound Group Inc. American Depositary Shares,12.47,-0.99,-7.355,52051601.0,22140,China,Technology,Computer Software: Programming Data Processing,2020.0,https://www.nasdaq.com/market-activity/stocks/sogp,False,False
ACFN,Acorn Energy Inc. Common Stock,20.65,-0.45,-2.133,51823612.0,10284,United States,Consumer Discretionary,Military/Government/Technical,,https://www.nasdaq.com/market-activity/stocks/acfn,True,False
TOUR,Tuniu Corporation American Depositary Shares,4.74,-0.08,-1.66,51494208.0,9056,China,Consumer Discretionary,Transportation Services,2014.0,https://www.nasdaq.com/market-activity/stocks/tour,False,False
MLGO,MicroAlgo Inc. Class A Ordinary Shares,4.14,0.03,0.73,51491089.0,34820,United States,Technology,EDP Services,2021.0,https://www.nasdaq.com/market-activity/stocks/mlgo,True,False
CVV,CVD Equipment Corporation Common Stock,7.37,0.1,1.376,51230366.0,45123,United States,Technology,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/cvv,True,False
VIOT,Viomi Technology Co. Ltd American Depositary Shares,0.8199,0.0049,0.601,51209820.0,205531,China,Consumer Discretionary,Consumer Electronics/Appliances,2018.0,https://www.nasdaq.com/market-activity/stocks/viot,False,False
TC,Token Cat Limited American Depositary Shares,1.93,-0.11,-5.392,50976745.0,147959,China,Consumer Discretionary,Business Services,2018.0,https://www.nasdaq.com/market-activity/stocks/tc,False,False
ABLV,Able View Global Inc. Class B Ordinary Shares,1.03,0.12,13.187,50871620.0,106385,China,Consumer Discretionary,Other Consumer Services,,https://www.nasdaq.com/market-activity/stocks/ablv,False,False
AIRTP,Air T Inc. Air T Funding Alpha Income Trust Preferred Securities,18.85,0.1,0.533,50550950.0,5569,United States,Consumer Discretionary,Air Freight/Delivery Services,,https://www.nasdaq.com/market-activity/stocks/airtp,True,False
XOS,Xos Inc. Common Stock,3.53,-0.07,-1.944,50189018.0,1000981,United States,Consumer Discretionary,Auto Parts:O.E.M.,2020.0,https://www.nasdaq.com/market-activity/stocks/xos,True,False
RETO,ReTo Eco-Solutions Inc. Class A Shares,1.4,-0.015,-1.06,50187633.0,73719,China,Industrials,Industrial Machinery/Components,2017.0,https://www.nasdaq.com/market-activity/stocks/reto,False,False
SLMT,Brera Holdings PLC Class B Ordinary Shares,4.55,0.58,14.61,50092288.0,191930,Ireland,Consumer Discretionary,Services-Misc. Amusement & Recreation,2023.0,https://www.nasdaq.com/market-activity/stocks/slmt,False,False
TCBS,Texas Community Bancshares Inc. Common Stock,17.32,0.01,0.058,49755632.0,639,United States,Finance,Banks,2021.0,https://www.nasdaq.com/market-activity/stocks/tcbs,True,False
MCRB,Seres Therapeutics Inc. Common Stock,4.95,0.19,3.992,49721666.0,22882,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2015.0,https://www.nasdaq.com/market-activity/stocks/mcrb,True,False
SDEV,Stablecoin Development Corporation Common Stock,0.9788,0.0088,0.907,49542390.0,1117547,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/sdev,True,False
HCMAW,HCM III Acquisition Corp. Warrants,0.625,-0.055,-8.088,49526796.0,1000,United States,Consumer Discretionary,Hotels/Resorts,2025.0,https://www.nasdaq.com/market-activity/stocks/hcmaw,True,False
RYM,RYTHM Inc. Common Stock,22.5101,-0.6799,-2.932,49522220.0,3248,United States,Consumer Staples,Farming/Seeds/Milling,2021.0,https://www.nasdaq.com/market-activity/stocks/rym,True,False
OFS,OFS Capital Corporation Common Stock,3.69,0.03,0.82,49438908.0,57071,United States,Finance,Finance/Investors Services,,https://www.nasdaq.com/market-activity/stocks/ofs,True,False
NA,Nano Labs Ltd Class A Ordinary Shares,2.12,0.02,0.952,49213871.0,237431,China,Technology,Semiconductors,2022.0,https://www.nasdaq.com/market-activity/stocks/na,False,False
POCI,Precision Optics Corporation Inc. Common stock,4.43,0.08,1.839,48485770.0,20956,United States,Health Care,Biotechnology: Electromedical & Electrotherapeutic Apparatus,,https://www.nasdaq.com/market-activity/stocks/poci,True,False
SORA,AsiaStrategy Ordinary Shares,1.95,0.0,0.0,48484800.0,5684,Hong Kong,Industrials,Other Specialty Stores,2025.0,https://www.nasdaq.com/market-activity/stocks/sora,False,False
RSF,RiverNorth Capital and Income Fund Common Stock,14.49,-0.05,-0.344,48419451.0,6642,,Finance,Investment Managers,2019.0,https://www.nasdaq.com/market-activity/stocks/rsf,False,False
OPTT,Ocean Power Technologies Inc. Common Stock,0.1789,-0.0024,-1.324,48327835.0,2967723,United States,Utilities,Electric Utilities: Central,2007.0,https://www.nasdaq.com/market-activity/stocks/optt,True,False
RDI,Reading International Inc Class A Common Stock,2.1,0.16,8.247,48069267.0,275125,United States,Consumer Discretionary,Movies/Entertainment,,https://www.nasdaq.com/market-activity/stocks/rdi,True,False
PFXNZ,PhenixFIN Corporation  5.25% Notes due 2028,23.9805,0.0055,0.023,48053781.0,2311,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/pfxnz,True,False
NSRX,Nasus Pharma Ltd. Ordinary Shares,4.1,0.05,1.235,48014313.0,8831,,Health Care,Biotechnology: Pharmaceutical Preparations,2025.0,https://www.nasdaq.com/market-activity/stocks/nsrx,False,False
CNCKW,Coincheck Group N.V. Warrants,0.25,0.0,0.0,47949493.0,10,Netherlands,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/cnckw,False,False
DSWL,Deswell Industries Inc. Common Shares,3.01,-0.09,-2.903,47814569.0,35797,Macau,Industrials,Plastic Products,1995.0,https://www.nasdaq.com/market-activity/stocks/dswl,False,False
KFFB,Kentucky First Federal Bancorp Common Stock,5.91,-0.43,-6.782,47792486.0,13660,United States,Finance,Savings Institutions,2005.0,https://www.nasdaq.com/market-activity/stocks/kffb,True,False
GNTA,Genenta Science S.p.A. American Depositary Shares,0.9907,-0.1393,-12.327,47768441.0,84150,Italy,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2021.0,https://www.nasdaq.com/market-activity/stocks/gnta,False,False
NTWK,NetSol Technologies Inc. Common  Stock,4.02,-0.03,-0.741,47743184.0,13877,United States,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/ntwk,True,False
VRM,Vroom Inc. Common Stock,9.12,-0.29,-3.082,47737299.0,3433,United States,Consumer Discretionary,Retail-Auto Dealers and Gas Stations,,https://www.nasdaq.com/market-activity/stocks/vrm,True,False
TCRX,TScan Therapeutics Inc. Common Stock,0.7502,-0.0272,-3.499,47639701.0,287806,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2021.0,https://www.nasdaq.com/market-activity/stocks/tcrx,True,False
IBO,Impact BioMedical Inc. Common Stock,0.441,0.0009,0.204,47549163.0,51338,,Health Care,Biotechnology: Pharmaceutical Preparations,2024.0,https://www.nasdaq.com/market-activity/stocks/ibo,False,False
SCWO,374Water Inc. Common Stock,2.68,0.11,4.28,47484671.0,61980,United States,Consumer Discretionary,Metal Fabrications,,https://www.nasdaq.com/market-activity/stocks/scwo,True,False
SCLX,Scilex Holding Company Common Stock,5.57,-0.04,-0.713,47306010.0,62847,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2021.0,https://www.nasdaq.com/market-activity/stocks/sclx,True,False
QTEX,QTREX Quantum Ltd. Ordinary Shares,0.844,0.0255,3.115,47233560.0,1478636,Israel,Health Care,Medical/Dental Instruments,2021.0,https://www.nasdaq.com/market-activity/stocks/qtex,False,False
HOWL,Werewolf Therapeutics Inc. Common Stock,0.9708,-0.018,-1.82,47179973.0,2203411,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2021.0,https://www.nasdaq.com/market-activity/stocks/howl,True,False
ELWT,Elauwit Connection Inc. Common Stock,7.09,0.09,1.286,46934354.0,1316,United States,Consumer Discretionary,Telecommunications Equipment,2025.0,https://www.nasdaq.com/market-activity/stocks/elwt,True,False
VTIX,Virtuix Holdings Inc. Class A Common Stock,1.38,0.02,1.471,46880462.0,229628,United States,Technology,Computer peripheral equipment,,https://www.nasdaq.com/market-activity/stocks/vtix,True,False
BDMD,Baird Medical Investment Holdings Ltd Ordinary Share,1.11,-0.07,-5.932,46851727.0,31415,China,Health Care,Medical/Dental Instruments,,https://www.nasdaq.com/market-activity/stocks/bdmd,False,False
NEPH,Nephros Inc. Common Stock,4.31,0.26,6.42,46807117.0,12123,United States,Health Care,Medical/Dental Instruments,,https://www.nasdaq.com/market-activity/stocks/neph,True,False
USDEW,StablecoinX Inc. Warrants,1.72,0.22,14.667,46761862.0,368182,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/usdew,True,False
GPUS,Hyperscale Data Inc. Common Stock,0.3321,-0.038,-10.267,46745635.0,20357640,United States,Technology,Industrial Machinery/Components,1997.0,https://www.nasdaq.com/market-activity/stocks/gpus,True,False
VERU,Veru Inc. Common Stock,2.74,-0.06,-2.143,46717877.0,122571,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/veru,True,False
LOAN,Manhattan Bridge Capital Inc,4.07,0.04,0.993,46501822.0,47719,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/loan,True,False
XTNT,Xtant Medical Holdings Inc. Common Stock,0.33,0.009,2.804,46295027.0,4527057,United States,Health Care,Medical/Dental Instruments,,https://www.nasdaq.com/market-activity/stocks/xtnt,True,False
TEAD,Teads Holding Co. Common Stock,0.4717,-0.0057,-1.194,46257337.0,284891,United States,Technology,Computer Software: Programming Data Processing,2021.0,https://www.nasdaq.com/market-activity/stocks/tead,True,False
TGE,The Generation Essentials Group Class A Ordinary Shares,0.9533,-0.0264,-2.695,46197938.0,11118,,Consumer Discretionary,Newspapers/Magazines,2025.0,https://www.nasdaq.com/market-activity/stocks/tge,False,False
MGX,Metagenomi Therapeutics Inc. Common Stock,1.21,-0.01,-0.82,45710297.0,72666,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2024.0,https://www.nasdaq.com/market-activity/stocks/mgx,True,False
QTI,QT Imaging Holdings Inc. Common Stock,3.12,-0.05,-1.577,45665955.0,12143,United States,Health Care,Biotechnology: Electromedical & Electrotherapeutic Apparatus,,https://www.nasdaq.com/market-activity/stocks/qti,True,False
FTEK,Fuel Tech Inc. Common Stock,1.46,0.03,2.098,45576512.0,95138,United States,Industrials,Pollution Control Equipment,,https://www.nasdaq.com/market-activity/stocks/ftek,True,False
MBBC,Marathon Bancorp Inc. Common Stock,15.4001,0.0,0.0,45441783.0,103,United States,Finance,Banks,,https://www.nasdaq.com/market-activity/stocks/mbbc,True,False
GRCE,Grace Therapeutics Inc. Common Stock,2.16,0.01,0.465,45437609.0,82279,Canada,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/grce,False,False
PTLE,PTL LTD Class A Ordinary Shares,7.2,0.13,1.839,45224078.0,7426,Singapore,Energy,Oil Refining/Marketing,2024.0,https://www.nasdaq.com/market-activity/stocks/ptle,False,False
KBSX,FST Corp. Ordinary Shares,1.01,-0.01,-0.98,45213663.0,3431,Taiwan,Consumer Discretionary,Recreational Games/Products/Toys,,https://www.nasdaq.com/market-activity/stocks/kbsx,False,False
EUDA,EUDA Health Holdings Limited Ordinary Shares,15.03,0.93,6.596,45004705.0,12484,Singapore,Health Care,Medical/Nursing Services,2021.0,https://www.nasdaq.com/market-activity/stocks/euda,False,False
MLSS,Milestone Scientific Inc. Common Stock,0.505,-0.0344,-6.377,44813288.0,140752,United States,Health Care,Industrial Specialties,2015.0,https://www.nasdaq.com/market-activity/stocks/mlss,True,False
AREN,The Arena Group Holdings Inc. Common Stock,0.94,0.022,2.397,44754014.0,49448,United States,Technology,EDP Services,2022.0,https://www.nasdaq.com/market-activity/stocks/aren,True,False
BRAG,Bragg Gaming Group Inc. Common Shares,1.44,-0.0225,-1.538,44731302.0,8568,Canada,Technology,Office Equipment/Supplies/Services,,https://www.nasdaq.com/market-activity/stocks/brag,False,False
FBDT,First Breach Inc. Common Stock,0.97,-0.23,-19.167,44615945.0,2345556,United States,Industrials,Ordnance And Accessories,,https://www.nasdaq.com/market-activity/stocks/fbdt,True,False
FLNA,Filana Therapeutics Inc. Common Stock,0.923,-0.0014,-0.151,44588188.0,110344,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/flna,True,False
SPWH,Sportsman's Warehouse Holdings Inc. Common Stock,1.14,-0.02,-1.724,44482566.0,197692,United States,Consumer Discretionary,Other Specialty Stores,2014.0,https://www.nasdaq.com/market-activity/stocks/spwh,True,False
HGBL,Heritage Global Inc. Common Stock,1.28,0.08,6.667,44338490.0,202634,United States,Consumer Discretionary,Business Services,,https://www.nasdaq.com/market-activity/stocks/hgbl,True,False
RAVE,Rave Restaurant Group Inc. Common Stock,3.11,0.0,0.0,44197970.0,29401,United States,Consumer Discretionary,Food Distributors,,https://www.nasdaq.com/market-activity/stocks/rave,True,False
SQNS,Sequans Communications S.A. American Depositary Shares (each representing one hundred (100) Ordinary Shares),2.95,0.05,1.724,44184112.0,32933,France,Technology,Semiconductors,,https://www.nasdaq.com/market-activity/stocks/sqns,False,False
IXHL,Incannex Healthcare Inc. Common Stock,3.69,-0.01,-0.27,44149204.0,60600,Australia,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/ixhl,False,False
ALGS,Aligos Therapeutics Inc. Common Stock,7.07,-0.44,-5.859,44149025.0,80268,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2020.0,https://www.nasdaq.com/market-activity/stocks/algs,True,False
KPTI,Karyopharm Therapeutics Inc. Common Stock,1.94,-0.02,-1.02,44002032.0,1105316,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2013.0,https://www.nasdaq.com/market-activity/stocks/kpti,True,False
TVGN,Tevogen Inc. Common Stock,6.75,0.05,0.746,43952895.0,3484,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2022.0,https://www.nasdaq.com/market-activity/stocks/tvgn,True,False
RMCO,Royalty Management Holding Corporation Class A Common Stock,2.89,-0.151,-4.965,43849126.0,9175,United States,Miscellaneous,Multi-Sector Companies,2023.0,https://www.nasdaq.com/market-activity/stocks/rmco,True,False
AHMA,Ambitions Enterprise Management Co. L.L.C Class A Ordinary Shares,1.47,0.02,1.379,43695750.0,10508,United Arab Emirates,Consumer Discretionary,Services-Misc. Amusement & Recreation,2025.0,https://www.nasdaq.com/market-activity/stocks/ahma,False,False
CULP,Culp Inc. Common Stock,3.425,-0.005,-0.146,43565733.0,10504,United States,Consumer Discretionary,Textiles,,https://www.nasdaq.com/market-activity/stocks/culp,True,False
BODI,The Beachbody Company Inc. Class A Common Stock,5.99,-0.15,-2.443,43493282.0,59159,United States,Consumer Discretionary,Other Consumer Services,,https://www.nasdaq.com/market-activity/stocks/bodi,True,False
LSF,Laird Superfood Inc. Common Stock,3.88,-0.27,-6.506,43428390.0,44776,,Consumer Staples,Packaged Foods,2020.0,https://www.nasdaq.com/market-activity/stocks/lsf,False,False
INDO,Indonesia Energy Corporation Limited Ordinary Shares,2.82,0.01,0.356,43390889.0,122476,,Energy,Oil & Gas Production,2019.0,https://www.nasdaq.com/market-activity/stocks/indo,False,False
HOLO,MicroCloud Hologram Inc. Ordinary Shares,1.89,0.06,3.279,43304360.0,750828,United States,Technology,Computer Software: Programming Data Processing,2021.0,https://www.nasdaq.com/market-activity/stocks/holo,True,False
AXIL,AXIL Brands Inc. Common Stock,6.34,0.1,1.603,43255798.0,7842,,Consumer Discretionary,Package Goods/Cosmetics,2024.0,https://www.nasdaq.com/market-activity/stocks/axil,False,False
PHUN,Phunware Inc. Common Stock,2.11,0.0,0.0,43176244.0,97915,Greece,Technology,EDP Services,2016.0,https://www.nasdaq.com/market-activity/stocks/phun,False,False
SACH,Sachem Capital Corp. Common Shares,0.8999,0.0198,2.25,43154373.0,96786,United States,Real Estate,Real Estate Investment Trusts,2017.0,https://www.nasdaq.com/market-activity/stocks/sach,True,False
SAIH,SAIHEAT Limited Class A Ordinary Shares,23.75,0.34,1.452,42996050.0,2330,Singapore,Technology,EDP Services,2021.0,https://www.nasdaq.com/market-activity/stocks/saih,False,False
BRIA,BrilliA Inc Class A Ordinary Shares,1.4,0.01,0.719,42875000.0,4742,,Consumer Discretionary,Apparel,2024.0,https://www.nasdaq.com/market-activity/stocks/bria,False,False
AGIG,Abundia Global Impact Group Inc. Common stock,0.9703,0.0203,2.137,42839056.0,437822,United States,Energy,Oil & Gas Production,,https://www.nasdaq.com/market-activity/stocks/agig,True,False
MGLD,The Marygold Companies Inc. Common Stock,1.0,0.0299,3.082,42811212.0,26283,,Finance,Finance: Consumer Services,2022.0,https://www.nasdaq.com/market-activity/stocks/mgld,False,False
FSP,Franklin Street Properties Corp. Common Stock,0.4111,-0.0066,-1.58,42759213.0,254662,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/fsp,True,False
GROV,Grove Collaborative Holdings Inc. Class A Common Stock,0.995,0.0207,2.125,42487541.0,121141,,Consumer Discretionary,Catalog/Specialty Distribution,2021.0,https://www.nasdaq.com/market-activity/stocks/grov,False,False
THCH,TH International Limited Ordinary shares,1.2706,0.0256,2.056,42239295.0,4343,China,Consumer Discretionary,Restaurants,,https://www.nasdaq.com/market-activity/stocks/thch,False,False
MREO,Mereo BioPharma Group plc American Depositary Shares,0.272,-0.006,-2.158,42199605.0,1421857,United Kingdom,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/mreo,False,False
BHST,BioHarvest Sciences Inc. Common Stock,1.85,-0.15,-7.5,41935508.0,110643,Canada,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/bhst,False,False
SWVL,Swvl Holdings Corp Class A Common Shares,2.21,-0.1,-4.329,41889801.0,667338,United Arab Emirates,Consumer Discretionary,Business Services,,https://www.nasdaq.com/market-activity/stocks/swvl,False,False
KTCC,Key Tronic Corporation Common Stock,3.85,0.12,3.217,41808186.0,216443,United States,Technology,Electrical Products,1983.0,https://www.nasdaq.com/market-activity/stocks/ktcc,True,False
WAVE,Eco Wave Power Global AB (publ) American Depositary Shares,6.7,0.025,0.375,41805749.0,13935,Israel,Utilities,Electric Utilities: Central,2021.0,https://www.nasdaq.com/market-activity/stocks/wave,False,False
PXLW,Pixelworks Inc.  Common Stock,6.905,0.095,1.395,41771059.0,30277,United States,Technology,Computer Software: Prepackaged Software,2000.0,https://www.nasdaq.com/market-activity/stocks/pxlw,True,False
PN,PN Smart Energy Limited Class A Ordinary Shares,2.83,0.03,1.071,41753891.0,98737,China,Technology,Retail: Computer Software & Peripheral Equipment,2025.0,https://www.nasdaq.com/market-activity/stocks/pn,False,False
GMHS,Gamehaus Holdings Inc. Class A Ordinary Shares,0.7273,-0.0118,-1.597,41688264.0,35146,China,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/gmhs,False,False
MAMO,Massimo Group Common Stock,1.0,0.0,0.0,41640950.0,4405,United States,Consumer Discretionary,Industrial Specialties,2024.0,https://www.nasdaq.com/market-activity/stocks/mamo,True,False
SJ,Scienjoy Holding Corporation Class A Ordinary Shares,0.9801,-0.0199,-1.99,41617759.0,26296,China,Technology,EDP Services,2019.0,https://www.nasdaq.com/market-activity/stocks/sj,False,False
GROW,U.S. Global Investors Inc. Class A Common Stock,3.35,0.01,0.299,41554057.0,10874,United States,Finance,Investment Managers,,https://www.nasdaq.com/market-activity/stocks/grow,True,False
ETS,Elite Express Holding Inc. Class A Common Stock,0.8497,0.0412,5.096,41394556.0,11549,United States,Industrials,Trucking Freight/Courier Services,2025.0,https://www.nasdaq.com/market-activity/stocks/ets,True,False
NSPR,InspireMD Inc. Common Stock,0.8887,-0.0013,-0.146,41314879.0,23051,Israel,Health Care,Medical/Dental Instruments,,https://www.nasdaq.com/market-activity/stocks/nspr,False,False
BGDE,Big Digital Energy Inc. Common Stock,7.28,0.03,0.414,41236388.0,25813,Australia,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/bgde,False,False
GAME,GameSquare Holdings Inc. Common Stock,3.22,-0.21,-6.122,41164425.0,497978,United States,Consumer Discretionary,Services-Misc. Amusement & Recreation,,https://www.nasdaq.com/market-activity/stocks/game,True,False
DCGO,DocGo Inc. Common Stock,0.4147,0.0195,4.934,41025595.0,791224,United States,Health Care,Medical/Nursing Services,2020.0,https://www.nasdaq.com/market-activity/stocks/dcgo,True,False
SMJF,SMJ International Holdings Inc. Class A Ordinary Shares,1.47,-9.86,-87.026,40726350.0,9094773,,Consumer Discretionary,RETAIL: Building Materials,2025.0,https://www.nasdaq.com/market-activity/stocks/smjf,False,False
CCG,Cheche Group Inc. Class A Ordinary Shares,16.24,-0.2734,-1.656,40688118.0,35585,China,Finance,Specialty Insurers,,https://www.nasdaq.com/market-activity/stocks/ccg,False,False
ACTU,Actuate Therapeutics Inc. Common stock,1.69,-0.09,-5.056,40584001.0,366111,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2024.0,https://www.nasdaq.com/market-activity/stocks/actu,True,False
PAVM,PAVmed Inc. Common Stock,5.07,-0.25,-4.699,40539304.0,11183,United States,Health Care,Medical/Dental Instruments,2016.0,https://www.nasdaq.com/market-activity/stocks/pavm,True,False
MIND,MIND Technology Inc. Common Stock (DE),4.45,0.09,2.064,40446295.0,61574,United States,Industrials,Industrial Machinery/Components,1994.0,https://www.nasdaq.com/market-activity/stocks/mind,True,False
GAIA,Gaia Inc. Class A Common Stock,1.59,0.03,1.923,40427011.0,120567,United States,Consumer Discretionary,Movies/Entertainment,1999.0,https://www.nasdaq.com/market-activity/stocks/gaia,True,False
FTCI,FTC Solar Inc. Common Stock,2.43,0.14,6.114,40146992.0,432022,United States,Technology,Semiconductors,2021.0,https://www.nasdaq.com/market-activity/stocks/ftci,True,False
PETS,PetMed Express Inc. Common Stock,1.85,0.06,3.352,40105991.0,67331,United States,Consumer Staples,Retail-Drug Stores and Proprietary Stores,,https://www.nasdaq.com/market-activity/stocks/pets,True,False
FGNX,FG Nexus Inc. Common Stock,7.87,-0.13,-1.625,40103065.0,136991,United States,Finance,Property-Casualty Insurers,2014.0,https://www.nasdaq.com/market-activity/stocks/fgnx,True,False
SNWV,SANUWAVE Health Inc. Common Stock,4.66,-0.21,-4.312,40086760.0,45064,United States,Health Care,Medical/Dental Instruments,,https://www.nasdaq.com/market-activity/stocks/snwv,True,False
TOON,Kartoon Studios Inc. Common Stock,0.6418,-0.0067,-1.033,39922595.0,120848,United States,Consumer Discretionary,Movies/Entertainment,,https://www.nasdaq.com/market-activity/stocks/toon,True,False
CRVO,CervoMed Inc. Common Stock,2.64,-0.01,-0.377,39914413.0,112138,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/crvo,True,False
SNT,Senstar Technologies Corporation Common Shares,1.71,-0.02,-1.156,39897127.0,26631,Canada,Telecommunications,Telecommunications Equipment,,https://www.nasdaq.com/market-activity/stocks/snt,False,False
CREX,Creative Realities Inc. Common Stock,2.945,0.095,3.333,39835560.0,44692,United States,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/crex,True,False
ARBK,Argo Blockchain plc American Depositary Shares,2.98,-0.02,-0.667,39811823.0,17811,United Kingdom,Finance,Finance: Consumer Services,2021.0,https://www.nasdaq.com/market-activity/stocks/arbk,False,False
NXXT,NextNRG Inc. Common Stock,0.2359,-0.002,-0.841,39662680.0,1213903,United States,Consumer Discretionary,Retail-Auto Dealers and Gas Stations,2021.0,https://www.nasdaq.com/market-activity/stocks/nxxt,True,False
KAZR,Skyline Builders Group Holding Limited Class A Ordinary Shares,2.2,0.2,10.0,39472607.0,356837,Hong Kong,Consumer Discretionary,Engineering & Construction,2025.0,https://www.nasdaq.com/market-activity/stocks/kazr,False,False
STG,Sunlands Technology Group American Depositary Shares representing Class A ordinary shares,2.94,0.04,1.379,39375408.0,1429,,Real Estate,Other Consumer Services,2018.0,https://www.nasdaq.com/market-activity/stocks/stg,False,False
SYPR,Sypris Solutions Inc. Common Stock,1.71,-0.04,-2.286,39375200.0,18956,United States,Industrials,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/sypr,True,False
VIDA,VIDA Global Inc. Class A Common Stock,2.7,0.06,2.273,39373916.0,40366,,Technology,Computer Software: Prepackaged Software,2026.0,https://www.nasdaq.com/market-activity/stocks/vida,False,False
YAAS,Youxin Technology Ltd Class A Ordinary shares,2.5,-0.02,-0.794,39286593.0,29734870,China,Technology,Computer Software: Prepackaged Software,2024.0,https://www.nasdaq.com/market-activity/stocks/yaas,False,False
MATH,Metalpha Technology Holding Limited Ordinary Shares,0.8338,-0.0316,-3.651,39283016.0,52702,China,Finance,Finance: Consumer Services,2017.0,https://www.nasdaq.com/market-activity/stocks/math,False,False
XRXDW,Xerox Holdings Corporation Warrants,0.2983,-0.0017,-0.567,39171119.0,247550,United States,Technology,Computer peripheral equipment,,https://www.nasdaq.com/market-activity/stocks/xrxdw,True,False
PLUT,Plutus Financial Group Limited Ordinary Shares,2.55,0.0,0.0,39142500.0,10,Hong Kong,Finance,Investment Bankers/Brokers/Service,2025.0,https://www.nasdaq.com/market-activity/stocks/plut,False,False
ELUT,Elutia Inc. Class A Common Stock,0.88,-0.12,-12.0,38974522.0,231445,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2020.0,https://www.nasdaq.com/market-activity/stocks/elut,True,False
CNF,CNFinance Holdings Limited American Depositary Shares each representing two hundred (200) Ordinary Shares,2.17,-0.04,-1.81,38621410.0,5218,,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/cnf,False,False
RNAZ,TransCode Therapeutics Inc. Common Stock,2.28,-0.06,-2.564,38602085.0,27455,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2021.0,https://www.nasdaq.com/market-activity/stocks/rnaz,True,False
ACCL,Acco Group Holdings Limited Class A Ordinary Shares,2.77,-0.05,-1.773,38503000.0,12259,Hong Kong,Consumer Discretionary,Professional Services,2025.0,https://www.nasdaq.com/market-activity/stocks/accl,False,False
LFT,Lument Finance Trust Inc. Common Stock,0.7288,-0.0046,-0.627,38251891.0,175097,United States,Real Estate,Real Estate Investment Trusts,2013.0,https://www.nasdaq.com/market-activity/stocks/lft,True,False
CNTX,Context Therapeutics Inc. Common Stock,0.4161,-0.0076,-1.794,38230926.0,1131859,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2021.0,https://www.nasdaq.com/market-activity/stocks/cntx,True,False
CPHI,China Pharma Holdings Inc. Common Stock,0.8861,-0.013,-1.446,38121796.0,144891,China,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/cphi,False,False
MNY,MoneyHero Limited Class A Ordinary Shares,0.8546,-0.0055,-0.639,37972628.0,19531,Singapore,Consumer Discretionary,Business Services,,https://www.nasdaq.com/market-activity/stocks/mny,False,False
GGR,Gogoro Inc. Ordinary Shares,2.57,-0.08,-3.019,37967928.0,32362,Taiwan,Industrials,Auto Manufacturing,,https://www.nasdaq.com/market-activity/stocks/ggr,False,False
ZDGE,Zedge Inc. Class B Common Stock,2.9,-0.04,-1.361,37899030.0,45621,,Technology,Computer Software: Prepackaged Software,2016.0,https://www.nasdaq.com/market-activity/stocks/zdge,False,False
LVLU,Lulu's Fashion Lounge Holdings Inc. Common Stock,13.17,-0.33,-2.444,37818656.0,44453,United States,Consumer Discretionary,Catalog/Specialty Distribution,2021.0,https://www.nasdaq.com/market-activity/stocks/lvlu,True,False
GNS,Genius Group Limited Ordinary Shares,0.1956,0.0231,13.391,37544933.0,11447741,Singapore,Technology,Computer Software: Prepackaged Software,2022.0,https://www.nasdaq.com/market-activity/stocks/gns,False,False
STRR,Star Equity Holdings Inc. Common Stock,10.17,-0.15,-1.453,37521229.0,588,United States,Consumer Discretionary,Professional Services,,https://www.nasdaq.com/market-activity/stocks/strr,True,False
RCON,Recon Technology Ltd. Class A Ordinary Shares,1.75,-0.06,-3.315,36685642.0,580862,China,Energy,Oilfield Services/Equipment,2009.0,https://www.nasdaq.com/market-activity/stocks/rcon,False,False
BBGI,Beasley Broadcast Group Inc. Class A Common Stock,19.7269,1.2169,6.574,36549034.0,15163,United States,Consumer Discretionary,Broadcasting,2000.0,https://www.nasdaq.com/market-activity/stocks/bbgi,True,False
EHTH,eHealth Inc. Common Stock,1.14,-0.05,-4.202,36517226.0,345602,United States,Finance,Specialty Insurers,2006.0,https://www.nasdaq.com/market-activity/stocks/ehth,True,False
STRRP,Star Equity Holdings Inc. 10% Series A Cumulative Perpetual Preferred Stock,9.87,-0.0297,-0.3,36414408.0,13838,United States,Consumer Discretionary,Professional Services,,https://www.nasdaq.com/market-activity/stocks/strrp,True,False
OABIW,OmniAb Inc. Warrant,0.25,-0.05,-16.667,36347600.0,7927,United States,Health Care,Biotechnology: Commercial Physical & Biological Resarch,2021.0,https://www.nasdaq.com/market-activity/stocks/oabiw,True,False
MCRP,Micropolis AI Robotics Ordinary Shares,1.04,0.02,1.961,36283985.0,587907,,Consumer Discretionary,Auto Parts:O.E.M.,2025.0,https://www.nasdaq.com/market-activity/stocks/mcrp,False,False
SPRU,Spruce Power Holding Corporation Class A Common Stock,1.88,-0.12,-6.0,36194110.0,71474,United States,Utilities,Electric Utilities: Central,2019.0,https://www.nasdaq.com/market-activity/stocks/spru,True,False
RYET,Ruanyun Edai Technology Inc. Ordinary shares,0.9701,0.0201,2.116,36165332.0,7513157,China,Technology,Computer Software: Prepackaged Software,2025.0,https://www.nasdaq.com/market-activity/stocks/ryet,False,False
AERT,Aeries Technology Inc. Class A Ordinary Share,6.87,-0.1,-1.435,36052743.0,11695,United States,Consumer Discretionary,Professional Services,2021.0,https://www.nasdaq.com/market-activity/stocks/aert,True,False
HBIO,Harvard Bioscience Inc. Common Stock,7.9,0.25,3.268,35963210.0,26621,United States,Industrials,Biotechnology: Laboratory Analytical Instruments,2000.0,https://www.nasdaq.com/market-activity/stocks/hbio,True,False
LGPS,LogProstyle Inc. Common Shares,1.52,0.6507,74.853,35888522.0,45428877,,Consumer Discretionary,Homebuilding,2025.0,https://www.nasdaq.com/market-activity/stocks/lgps,False,False
MLCI,Mount Logan Capital Inc. Common Stock,3.2,-0.05,-1.538,35804058.0,13368,United States,Finance,Investment Managers,,https://www.nasdaq.com/market-activity/stocks/mlci,True,False
PFAI,Pinnacle Food Group Limited Class A Common Shares,3.05,0.33,12.132,35796569.0,1354,Canada,Consumer Staples,Farming/Seeds/Milling,2025.0,https://www.nasdaq.com/market-activity/stocks/pfai,False,False
JG,Aurora Mobile Limited American Depositary Shares,6.0,-0.5,-7.692,35769498.0,3057,China,Technology,Computer Software: Programming Data Processing,2018.0,https://www.nasdaq.com/market-activity/stocks/jg,False,False
COHN,Cohen & Company Inc.,11.05,0.03,0.272,35680119.0,5265,United States,Finance,Investment Bankers/Brokers/Service,,https://www.nasdaq.com/market-activity/stocks/cohn,True,False
ATHR,Aether Holdings Inc. Common Stock,2.9,-0.11,-3.654,35490371.0,10543,United States,Technology,Computer Software: Prepackaged Software,2025.0,https://www.nasdaq.com/market-activity/stocks/athr,True,False
SRXH,SRX Global Inc. Common Stock,1.75,-0.09,-4.891,35464434.0,1392964,,Consumer Staples,Beverages (Production/Distribution),2021.0,https://www.nasdaq.com/market-activity/stocks/srxh,False,False
BEEM,Beam Global Common Stock,1.56,-0.15,-8.772,35307971.0,1505254,United States,Miscellaneous,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/beem,True,False
FIEE,FiEE Inc Common Stock,4.135,-0.085,-2.014,35265753.0,28024,United States,Utilities,Telecommunications Equipment,,https://www.nasdaq.com/market-activity/stocks/fiee,True,False
NTIP,Network-1 Technologies Inc. Common Stock,1.54,-0.03,-1.911,35209299.0,7947,United States,Miscellaneous,Multi-Sector Companies,,https://www.nasdaq.com/market-activity/stocks/ntip,True,False
WPRT,Westport Fuel Systems Inc Common Shares,1.85,-0.02,-1.07,35142108.0,27331,Canada,Industrials,Industrial Machinery/Components,2008.0,https://www.nasdaq.com/market-activity/stocks/wprt,False,False
NSYS,Nortech Systems Incorporated Common Stock,12.31,0.53,4.499,35129859.0,2764,United States,Technology,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/nsys,True,False
SLND,Southland Holdings Inc. Common Stock,0.645,-0.075,-10.417,35110741.0,170024,United States,Industrials,Military/Government/Technical,,https://www.nasdaq.com/market-activity/stocks/slnd,True,False
VTSI,VirTra Inc. Common Stock,3.07,-0.04,-1.286,34751246.0,19259,United States,Consumer Discretionary,Miscellaneous manufacturing industries,,https://www.nasdaq.com/market-activity/stocks/vtsi,True,False
JFU,9F Inc. American Depositary Shares,2.95,-0.04,-1.338,34731332.0,7532,China,Finance,Finance: Consumer Services,2019.0,https://www.nasdaq.com/market-activity/stocks/jfu,False,False
ONMD,OneMedNet Corp Class A Common Stock,0.5851,0.0166,2.92,34688502.0,94407,United Kingdom,Health Care,Biotechnology: Commercial Physical & Biological Resarch,2021.0,https://www.nasdaq.com/market-activity/stocks/onmd,False,False
WKHS,Workhorse Group Inc. Common Stock,3.17,0.15,4.967,34643614.0,109324,United States,Industrials,Auto Manufacturing,,https://www.nasdaq.com/market-activity/stocks/wkhs,True,False
CNTY,Century Casinos Inc. Common Stock,1.23,-0.02,-1.6,34609361.0,18939,United States,Consumer Discretionary,Hotels/Resorts,,https://www.nasdaq.com/market-activity/stocks/cnty,True,False
IGC,IGC Pharma Inc. Common Stock,0.3339,0.0262,8.515,34519920.0,3587927,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/igc,True,False
BHM,Bluerock Homes Trust Inc. Class A Common Stock,8.4025,-0.1375,-1.61,34517705.0,3624,,Real Estate,Real Estate Investment Trusts,2022.0,https://www.nasdaq.com/market-activity/stocks/bhm,False,False
TWG,Top Wealth Group Holding Limited Class A Ordinary Shares,0.5492,0.0043,0.789,34460405.0,158725,Hong Kong,Consumer Staples,Packaged Foods,2024.0,https://www.nasdaq.com/market-activity/stocks/twg,False,False
LPSN,LivePerson Inc. Common Stock,2.79,0.08,2.952,34421059.0,123422,United States,Technology,Computer Software: Prepackaged Software,2000.0,https://www.nasdaq.com/market-activity/stocks/lpsn,True,False
DXLG,Destination XL Group Inc. Common Stock,0.6208,-0.0092,-1.46,34313536.0,48883,United States,Consumer Discretionary,Clothing/Shoe/Accessory Stores,,https://www.nasdaq.com/market-activity/stocks/dxlg,True,False
MF,MindForge Inc. Class A Ordinary Shares,18.81,0.29,1.566,34166484.0,38681,China,Technology,Computer Software: Programming Data Processing,2024.0,https://www.nasdaq.com/market-activity/stocks/mf,False,False
CCEL,Cryo-Cell International Inc. Common Stock,4.23,-0.02,-0.471,34105010.0,3231,United States,Health Care,Misc Health and Biotechnology Services,2022.0,https://www.nasdaq.com/market-activity/stocks/ccel,True,False
XBP,XBP Global Holdings Inc. Common Stock,2.87,0.06,2.135,34099443.0,7951,United States,Technology,EDP Services,2021.0,https://www.nasdaq.com/market-activity/stocks/xbp,True,False
LOTWW,Lotus Technology Inc. Warrants,0.0531,0.0016,3.107,34094972.0,36136,China,Industrials,Auto Manufacturing,,https://www.nasdaq.com/market-activity/stocks/lotww,False,False
FLD,Fold Holdings Inc. Class A Common Stock,0.6108,0.0442,7.801,33641146.0,741313,United States,Finance,Finance: Consumer Services,2025.0,https://www.nasdaq.com/market-activity/stocks/fld,True,False
NOMA,NOMADAR Corp. Class A Common Stock,2.19,-0.15,-6.41,33470929.0,10382,United States,Consumer Discretionary,Services-Misc. Amusement & Recreation,,https://www.nasdaq.com/market-activity/stocks/noma,True,False
BENF,Beneficient Class A Common Stock,2.16,-0.04,-1.818,33384360.0,4495,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/benf,True,False
GRAN,Grande Group Limited Class A Ordinary Shares,1.34,0.0,0.0,33374375.0,2327,Hong Kong,Finance,Finance: Consumer Services,2025.0,https://www.nasdaq.com/market-activity/stocks/gran,False,False
KSCP,Knightscope Inc. Class A Common Stock,1.41,0.03,2.174,33301883.0,963781,United States,Telecommunications,Telecommunications Equipment,2022.0,https://www.nasdaq.com/market-activity/stocks/kscp,True,False
ZONE,CleanCore Solutions Inc. Class B Common Stock,0.1465,0.001,0.687,33147190.0,5742569,,Consumer Discretionary,Specialty Chemicals,2024.0,https://www.nasdaq.com/market-activity/stocks/zone,False,False
UG,United-Guardian Inc. Common Stock,7.2,0.01,0.139,33079097.0,3381,United States,Consumer Discretionary,Package Goods/Cosmetics,,https://www.nasdaq.com/market-activity/stocks/ug,True,False
QNCX,Quince Therapeutics Inc. Common Stock,32.5,1.19,3.801,33054548.0,16529,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2019.0,https://www.nasdaq.com/market-activity/stocks/qncx,True,False
BOSC,B.O.S. Better Online Solutions Common Stock,4.68,0.13,2.857,32993111.0,49382,Israel,Telecommunications,Computer Communications Equipment,,https://www.nasdaq.com/market-activity/stocks/bosc,False,False
VIP,Vulcan Infrastructure and Power Inc. Class A Common Stock,1.79,0.01,0.562,32989525.0,58332,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/vip,True,False
JAGU,Jaguar Uranium Corp. Class A Common Shares,1.62,-0.1,-5.814,32713919.0,77230,Canada,Basic Materials,Metal Mining,2026.0,https://www.nasdaq.com/market-activity/stocks/jagu,False,False
BIRD,Smartbird Inc. Class A Common Stock,2.77,0.39,16.387,32711465.0,6994655,United States,Consumer Discretionary,Apparel,2021.0,https://www.nasdaq.com/market-activity/stocks/bird,True,False
NNVC,NanoViricides Inc. Common Stock,1.28,0.0,0.0,32675012.0,236560,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/nnvc,True,False
PPSI,Pioneer Power Solutions Inc. Common Stock,2.94,-0.01,-0.339,32631842.0,112090,United States,Miscellaneous,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/ppsi,True,False
BCHT,Birchtech Corp. Common Stock,1.24,-0.04,-3.125,32619398.0,53190,,Industrials,Industrial Machinery/Components,2026.0,https://www.nasdaq.com/market-activity/stocks/bcht,False,False
YSXT,YSX Tech. Co. Ltd Class A Ordinary Shares,1.02,0.01,0.99,32520150.0,2801,China,Consumer Discretionary,Automotive Aftermarket,2024.0,https://www.nasdaq.com/market-activity/stocks/ysxt,False,False
RADX,Radiopharm Theranostics Limited American Depositary Shares,2.26,-0.06,-2.586,32492802.0,106805,Australia,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/radx,False,False
RPGL,Republic Power Group Limited Class A Ordinary Shares,2.01,-0.31,-13.362,32457257.0,323506,Singapore,Technology,Computer Software: Prepackaged Software,2025.0,https://www.nasdaq.com/market-activity/stocks/rpgl,False,False
KYNB,Kyntra Bio Inc. Common Stock,8.0,-0.105,-1.295,32392992.0,5874,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2014.0,https://www.nasdaq.com/market-activity/stocks/kynb,True,False
KOSS,Koss Corporation Common Stock,3.42,-0.015,-0.437,32375218.0,31173,United States,Consumer Staples,Consumer Electronics/Appliances,,https://www.nasdaq.com/market-activity/stocks/koss,True,False
BLNE,Beeline Holdings Inc. Common Stock,0.983,-0.0028,-0.284,32368369.0,64506,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/blne,True,False
MIRA,MIRA Pharmaceuticals Inc. Common Stock,0.7701,0.0201,2.68,32361209.0,44121,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2023.0,https://www.nasdaq.com/market-activity/stocks/mira,True,False
HHS,Harte Hanks Inc. Common Stock,4.33,0.07,1.643,32276859.0,141860,United States,Consumer Discretionary,Advertising,,https://www.nasdaq.com/market-activity/stocks/hhs,True,False
BCTX,BriaCell Therapeutics Corp. Common Shares,3.71,-0.32,-7.94,32276210.0,393857,Canada,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/bctx,False,False
ANGH,Anghami Inc. Ordinary Shares,3.54,0.16,4.734,32089420.0,96600,United Arab Emirates,Consumer Discretionary,Telecommunications Equipment,,https://www.nasdaq.com/market-activity/stocks/angh,False,False
RAND,Rand Capital Corporation Common Stock,10.79,-0.44,-3.918,32044293.0,3605,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/rand,True,False
TAOX,Tao Synergies Inc. Common Stock,4.28,0.29,7.268,32028276.0,349309,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/taox,True,False
AAME,Atlantic American Corporation Common Stock,1.57,0.27,20.769,32023648.0,1068084,United States,Finance,Life Insurance,,https://www.nasdaq.com/market-activity/stocks/aame,True,False
KLXE,KLX Energy Services Holdings Inc. Common Stock,1.5,-0.05,-3.226,31909589.0,523501,United States,Energy,Oilfield Services/Equipment,,https://www.nasdaq.com/market-activity/stocks/klxe,True,False
LITS,Lite Strategy Inc. Common Stock,1.0,0.0069,0.695,31882648.0,190127,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2003.0,https://www.nasdaq.com/market-activity/stocks/lits,True,False
SBCWW,SBC Medical Group Holdings Incorporated Warrants,0.31,-0.005,-1.587,31882552.0,8573,United States,Health Care,Medical/Nursing Services,2022.0,https://www.nasdaq.com/market-activity/stocks/sbcww,True,False
SWAG,Stran & Company Inc. Common Stock,1.71,-0.04,-2.286,31873697.0,12957,United States,Consumer Discretionary,Advertising,2021.0,https://www.nasdaq.com/market-activity/stocks/swag,True,False
CLPS,CLPS Incorporation Common Stock,1.07,0.0,0.0,31825494.0,13930,China,Technology,Computer Software: Prepackaged Software,2018.0,https://www.nasdaq.com/market-activity/stocks/clps,False,False
CDROW,Codere Online Luxembourg S.A. Warrants,0.698,0.0,0.0,31738001.0,1,Luxembourg,Consumer Discretionary,Services-Misc. Amusement & Recreation,,https://www.nasdaq.com/market-activity/stocks/cdrow,False,False
ATNM,Actinium Pharmaceuticals Inc. (Delaware) Common Stock,1.0,-0.01,-0.99,31441436.0,92869,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/atnm,True,False
ESLA,Estrella Immunopharma Inc. Common Stock,0.7219,-0.0081,-1.11,31401108.0,41818,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2021.0,https://www.nasdaq.com/market-activity/stocks/esla,True,False
ARAY,Accuray Incorporated Common Stock,0.2621,-0.0022,-0.832,31305042.0,404776,United States,Health Care,Medical/Dental Instruments,2007.0,https://www.nasdaq.com/market-activity/stocks/aray,True,False
AFRIW,Forafric Global PLC Warrants,1.16,0.01,0.87,31278025.0,101,Gibraltar,Consumer Staples,Packaged Foods,,https://www.nasdaq.com/market-activity/stocks/afriw,False,False
RMTI,Rockwell Medical Inc. Common Stock,7.75,-0.165,-2.085,31236104.0,5910,United States,Health Care,Biotechnology: Pharmaceutical Preparations,1998.0,https://www.nasdaq.com/market-activity/stocks/rmti,True,False
CRWS,Crown Crafts Inc Common Stock,2.9,-0.04,-1.361,31204832.0,86229,United States,Consumer Discretionary,Textiles,,https://www.nasdaq.com/market-activity/stocks/crws,True,False
DAIO,Data I/O Corporation Common Stock,2.98,0.07,2.405,30978968.0,41479,United States,Industrials,Electrical Products,1981.0,https://www.nasdaq.com/market-activity/stocks/daio,True,False
CLIR,ClearSign Technologies Corporation Common Stock (DE),4.53,-0.13,-2.79,30837771.0,7104,United States,Industrials,Industrial Machinery/Components,2012.0,https://www.nasdaq.com/market-activity/stocks/clir,True,False
OCCI,OFS Credit Company Inc. Common Stock,2.65,0.02,0.76,30783752.0,102342,United States,Finance,Trusts Except Educational Religious and Charitable,2018.0,https://www.nasdaq.com/market-activity/stocks/occi,True,False
ASTI,Ascent Solar Technologies Inc. Common Stock,3.11,0.05,1.634,30529100.0,142632,United States,Technology,Semiconductors,,https://www.nasdaq.com/market-activity/stocks/asti,True,False
YI,111 Inc. American Depositary Shares,3.46,-0.28,-7.487,30437495.0,9959,China,Consumer Staples,Retail-Drug Stores and Proprietary Stores,2018.0,https://www.nasdaq.com/market-activity/stocks/yi,False,False
QRHC,Quest Resource Holding Corporation Common Stock,1.44,-0.02,-1.37,30373713.0,18910,United States,Utilities,Environmental Services,,https://www.nasdaq.com/market-activity/stocks/qrhc,True,False
SPHL,Springview Holdings Ltd Class A Ordinary Shares,2.47,0.01,0.407,30287091.0,11242,Singapore,Consumer Discretionary,Homebuilding,2024.0,https://www.nasdaq.com/market-activity/stocks/sphl,False,False
KXIN,Kaixin Holdings Ordinary Shares,1.5,-3.72,-71.264,30050826.0,2839353,China,Consumer Discretionary,Retail-Auto Dealers and Gas Stations,2017.0,https://www.nasdaq.com/market-activity/stocks/kxin,False,False
BRNS,Barinthus Biotherapeutics plc American Depositary Shares,0.7312,0.0248,3.511,29868711.0,78804,United Kingdom,Health Care,Biotechnology: Pharmaceutical Preparations,2021.0,https://www.nasdaq.com/market-activity/stocks/brns,False,False
WLDSW,Wearable Devices Ltd. Warrant,12.0,0.0,0.0,29516892.0,104,Israel,Telecommunications,Computer Communications Equipment,2022.0,https://www.nasdaq.com/market-activity/stocks/wldsw,False,False
MODD,Modular Medical Inc. Common Stock,3.61,0.3,9.063,29424471.0,770505,United States,Health Care,Medical/Dental Instruments,,https://www.nasdaq.com/market-activity/stocks/modd,True,False
NCI,Neo-Concept International Group Holdings Limited Class A Ordinary Shares,12.36,0.16,1.311,29222526.0,300624,Hong Kong,Consumer Discretionary,Apparel,2024.0,https://www.nasdaq.com/market-activity/stocks/nci,False,False
TELA,TELA Bio Inc. Common Stock,0.65,-0.0411,-5.947,29181592.0,134383,United States,Health Care,Medical/Dental Instruments,2019.0,https://www.nasdaq.com/market-activity/stocks/tela,True,False
FKWL,Franklin Wireless Corp. Common Stock,2.46,-0.05,-1.992,28989329.0,4695,United States,Utilities,Telecommunications Equipment,,https://www.nasdaq.com/market-activity/stocks/fkwl,True,False
GIFT,Giftify Inc. Common Stock,0.816,-0.007,-0.851,28906944.0,4652,United States,Consumer Discretionary,Catalog/Specialty Distribution,,https://www.nasdaq.com/market-activity/stocks/gift,True,False
ATCH,AtlasClear Holdings Inc. Common Stock,0.1911,-0.0072,-3.631,28729549.0,1781575,,Finance,Finance: Consumer Services,2024.0,https://www.nasdaq.com/market-activity/stocks/atch,False,False
LIVE,Live Ventures Incorporated Common Stock,9.31,-0.2,-2.103,28597117.0,5601,United States,Consumer Discretionary,Other Specialty Stores,,https://www.nasdaq.com/market-activity/stocks/live,True,False
GRDX,GridAI Technologies Corp. Common Stock,4.01,-0.03,-0.743,28595803.0,135839,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2016.0,https://www.nasdaq.com/market-activity/stocks/grdx,True,False
BANL,CBL International Limited Class B Ordinary Shares,13.4,-0.3,-2.19,28346494.0,40261,Malaysia,Energy,Oil Refining/Marketing,2023.0,https://www.nasdaq.com/market-activity/stocks/banl,False,False
KPLT,Katapult Holdings Inc. Common Stock,5.66,-0.12,-2.076,28143812.0,47323,United States,Consumer Discretionary,Diversified Commercial Services,2019.0,https://www.nasdaq.com/market-activity/stocks/kplt,True,False
CVM,Cel-Sci Corporation Common Stock,1.6,-0.01,-0.621,28142379.0,161047,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),1997.0,https://www.nasdaq.com/market-activity/stocks/cvm,True,False
OPTH,Optimi Health Corp. Common Shares,4.89,-0.01,-0.204,27999490.0,18876,Canada,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/opth,False,False
JOB,GEE Group Inc. Common Stock,0.254,-0.0013,-0.509,27907154.0,122752,United States,Consumer Discretionary,Diversified Commercial Services,1968.0,https://www.nasdaq.com/market-activity/stocks/job,True,False
WHLRP,Wheeler Real Estate Investment Trust Inc. Class B Preferred Stock,9.03,0.03,0.333,27886482.0,241,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/whlrp,True,False
HKIT,Hitek Global Inc. Class A Ordinary Share,3.1,0.15,5.085,27874766.0,175036,China,Technology,Computer Software: Prepackaged Software,2023.0,https://www.nasdaq.com/market-activity/stocks/hkit,False,False
PSIG,PS International Group Ltd. Ordinary Shares,1.81,-0.12,-6.218,27839288.0,179865,Hong Kong,Industrials,Integrated Freight & Logistics,,https://www.nasdaq.com/market-activity/stocks/psig,False,False
NXTC,NextCure Inc. Common Stock,6.035,0.205,3.516,27624362.0,73267,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2019.0,https://www.nasdaq.com/market-activity/stocks/nxtc,True,False
LTRN,Lantern Pharma Inc. Common Stock,2.16,-0.02,-0.917,27613755.0,139462,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2020.0,https://www.nasdaq.com/market-activity/stocks/ltrn,True,False
EHLD,Euroholdings Ltd. Common Stock,9.7873,-0.1027,-1.038,27567056.0,704,Greece,Consumer Discretionary,Marine Transportation,,https://www.nasdaq.com/market-activity/stocks/ehld,False,False
BEAT,Heartbeam Inc. Common Stock,0.4856,0.0042,0.872,27363157.0,353680,United States,Health Care,Medical/Dental Instruments,2021.0,https://www.nasdaq.com/market-activity/stocks/beat,True,False
AVAT,Avalanche Treasury Corporation Class A Common Stock,0.625,0.0731,13.245,27325278.0,1194632,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/avat,True,False
PRT,PermRock Royalty Trust Units of Beneficial Interest,2.23,0.01,0.45,27129582.0,9421,United States,Energy,Oil & Gas Production,2018.0,https://www.nasdaq.com/market-activity/stocks/prt,True,False
LOOP,Loop Industries Inc. Common Stock,0.557,-0.0349,-5.896,26947867.0,347171,Canada,Industrials,Major Chemicals,,https://www.nasdaq.com/market-activity/stocks/loop,False,False
DUO,Fangdd Network Group Ltd. Class A Ordinary Shares,0.698,-0.0019,-0.271,26906792.0,12667,China,Finance,Real Estate,2019.0,https://www.nasdaq.com/market-activity/stocks/duo,False,False
AWRE,Aware Inc. Common Stock,1.23,-0.03,-2.381,26829544.0,34058,United States,Technology,Computer Software: Prepackaged Software,1996.0,https://www.nasdaq.com/market-activity/stocks/awre,True,False
EXYN,Exyn Technologies Inc. Common Stock,3.365,-0.635,-15.875,26765065.0,748848,United States,Technology,Computer Software: Prepackaged Software,2026.0,https://www.nasdaq.com/market-activity/stocks/exyn,True,False
PLRZ,Polyrizon Ltd. Ordinary Shares,12.8,1.14,9.777,26674931.0,23988,Israel,Health Care,Medical/Dental Instruments,2024.0,https://www.nasdaq.com/market-activity/stocks/plrz,False,False
PAPL,Pineapple Financial Inc. Common Stock,1.05,-0.03,-2.778,26534757.0,59457,,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/papl,False,False
ADSEW,ADS-TEC ENERGY PLC Warrant,0.3523,-0.0477,-11.925,26468204.0,14627,Ireland,Consumer Discretionary,Industrial Specialties,,https://www.nasdaq.com/market-activity/stocks/adsew,False,False
BRRWW,ProCap Financial Inc. Warrant,0.2993,0.0,0.0,26449014.0,22,United States,Finance,Finance: Consumer Services,2025.0,https://www.nasdaq.com/market-activity/stocks/brrww,True,False
SNAL,Snail Inc. Class A Common Stock,2.95,-0.01,-0.338,26419642.0,67296,United States,Technology,Computer Software: Prepackaged Software,2022.0,https://www.nasdaq.com/market-activity/stocks/snal,True,False
ATOS,Atossa Therapeutics Inc. Common Stock,2.64,-0.01,-0.377,26345347.0,23122,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2012.0,https://www.nasdaq.com/market-activity/stocks/atos,True,False
BYSI,BeyondSpring Inc. Ordinary Shares,0.6402,-0.0498,-7.217,26324909.0,289568,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2017.0,https://www.nasdaq.com/market-activity/stocks/bysi,True,False
EVAX,Evaxion A/S American Depositary Share,3.15,-0.09,-2.778,26271677.0,73923,Denmark,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2021.0,https://www.nasdaq.com/market-activity/stocks/evax,False,False
MERC,Mercer International Inc. Common Stock,0.39,-0.023,-5.569,26137033.0,101646762,Canada,Basic Materials,Paper,,https://www.nasdaq.com/market-activity/stocks/merc,False,False
EONR,EON Resources Inc. Class A Common Stock,0.5225,0.0085,1.654,26108460.0,266108,,Energy,Oil & Gas Production,2022.0,https://www.nasdaq.com/market-activity/stocks/eonr,False,False
HUBC,Hub Cyber Security Ltd. Ordinary Shares,0.7796,0.0146,1.908,26059034.0,133316,Israel,Telecommunications,Computer Communications Equipment,,https://www.nasdaq.com/market-activity/stocks/hubc,False,False
USEA,United Maritime Corporation Common Stock,2.73,-0.03,-1.087,26039119.0,51539,Greece,Consumer Discretionary,Marine Transportation,,https://www.nasdaq.com/market-activity/stocks/usea,False,False
AVX,Avax One Technology Ltd. Common Shares,3.49,-0.05,-1.412,25816867.0,35918,Canada,Finance,Finance: Consumer Services,2021.0,https://www.nasdaq.com/market-activity/stocks/avx,False,False
ENLV,Enlivex Ltd. Ordinary Shares,1.475,-0.04,-2.64,25791056.0,517457,Israel,Health Care,Biotechnology: Pharmaceutical Preparations,2014.0,https://www.nasdaq.com/market-activity/stocks/enlv,False,False
VWAV,VisionWave Holdings Inc. Common Stock,0.8535,-0.1665,-16.324,25779266.0,3472266,United States,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/vwav,True,False
MBNKO,Medallion Bank Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series G par value $1.00 per share,25.7,-0.0574,-0.223,25700000.0,418,United States,Finance,Commercial Banks,,https://www.nasdaq.com/market-activity/stocks/mbnko,True,False
TXMD,TherapeuticsMD Inc. Common Stock,2.22,-0.06,-2.632,25695084.0,25150,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/txmd,True,False
MWYN,Marwynn Holdings Inc. Common stock,1.27,-0.06,-4.511,25647401.0,162938,United States,Consumer Discretionary,Food Distributors,2025.0,https://www.nasdaq.com/market-activity/stocks/mwyn,True,False
DYAI,Dyadic International Inc. Common Stock,0.6391,-0.021,-3.181,25604713.0,179830,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),,https://www.nasdaq.com/market-activity/stocks/dyai,True,False
BIOX,Bioceres Crop Solutions Corp. Ordinary Shares,0.4041,-0.0123,-2.954,25550531.0,93419,Argentina,Industrials,Agricultural Chemicals,,https://www.nasdaq.com/market-activity/stocks/biox,False,False
STAK,STAK Inc. Class A Ordinary Shares,1.32,-0.03,-2.222,25357661.0,235623,China,Consumer Discretionary,Oil and Gas Field Machinery,2025.0,https://www.nasdaq.com/market-activity/stocks/stak,False,False
UPC,Universe Pharmaceuticals Inc. Class A Ordinary Shares,5.04,-0.28,-5.263,25322926.0,52197,China,Health Care,Biotechnology: Pharmaceutical Preparations,2021.0,https://www.nasdaq.com/market-activity/stocks/upc,False,False
KMRK,K-Tech Solutions Company Limited Class A Ordinary Shares,1.2,-0.08,-6.25,25320000.0,51671,Hong Kong,Consumer Discretionary,Recreational Games/Products/Toys,2025.0,https://www.nasdaq.com/market-activity/stocks/kmrk,False,False
QNTM,Quantum Biopharma Ltd. Class B Subordinate Voting Shares,3.13,0.06,1.954,25313941.0,58330,Canada,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/qntm,False,False
NXPL,NextPlat Corp Common Stock,9.32,0.01,0.107,25287229.0,21078,United States,Telecommunications,Telecommunications Equipment,,https://www.nasdaq.com/market-activity/stocks/nxpl,True,False
PRHI,Presurance Holdings Inc. Common Stock,6.735,0.405,6.398,25229930.0,5574,United States,Finance,Property-Casualty Insurers,2015.0,https://www.nasdaq.com/market-activity/stocks/prhi,True,False
NUR,Nuran Wireless Inc. Common Shares,1.91,0.01,0.526,25201877.0,11919,Canada,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/nur,False,False
WIMI,WiMi Hologram Cloud Inc. Class B Ordinary Shares,1.37,0.01,0.735,25187524.0,183343,China,Technology,Computer Software: Prepackaged Software,2020.0,https://www.nasdaq.com/market-activity/stocks/wimi,False,False
MOBBW,Mobilicom Limited Warrants,1.98,-0.07,-3.415,25014075.0,331,Israel,Industrials,Aerospace,2022.0,https://www.nasdaq.com/market-activity/stocks/mobbw,False,False
TRSG,Tungray Technologies Inc Class A Ordinary Shares,1.5265,0.0634,4.333,24963595.0,344,Singapore,Industrials,Industrial Machinery/Components,2024.0,https://www.nasdaq.com/market-activity/stocks/trsg,False,False
DDC,DDC Enterprise Limited Class A Ordinary Shares,0.542,-0.039,-6.713,24945807.0,2798021,,Consumer Staples,Packaged Foods,2023.0,https://www.nasdaq.com/market-activity/stocks/ddc,False,False
DFDVW,DeFi Development Corp. Warrant,0.8,0.2999,59.968,24798232.0,64222,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/dfdvw,True,False
YDESW,YD Bio Limited Warrants,0.35,-0.03,-7.895,24790971.0,107,United States,Health Care,Medical Specialities,,https://www.nasdaq.com/market-activity/stocks/ydesw,True,False
BTCT,BTC Digital Ltd. Ordinary Shares,2.1,0.29,16.022,24781191.0,21255323,China,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/btct,False,False
EPOW,E-Power Inc. Class A Ordinary Shares,0.448,0.019,4.429,24777926.0,38633335,China,Miscellaneous,Industrial Machinery/Components,2021.0,https://www.nasdaq.com/market-activity/stocks/epow,False,False
BCG,Binah Capital Group Inc. Common Stock,1.45,0.0,0.0,24737190.0,19705,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/bcg,True,False
YYGH,YY Group Holding Limited Class A Ordinary Shares,1.91,-0.21,-9.906,24519396.0,4609978,Singapore,Consumer Discretionary,Professional Services,2024.0,https://www.nasdaq.com/market-activity/stocks/yygh,False,False
HOVRW,New Horizon Aircraft Ltd. Warrant,0.365,0.0087,2.442,24391431.0,9501,United States,Industrials,Aerospace,2023.0,https://www.nasdaq.com/market-activity/stocks/hovrw,True,False
MRKR,Marker Therapeutics Inc. Common Stock,1.46,0.01,0.69,24342765.0,24516,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/mrkr,True,False
CCHH,CCH Holdings Ltd Class A Ordinary Shares,1.22,-0.01,-0.813,24175187.0,19303,Malaysia,Consumer Discretionary,Restaurants,2025.0,https://www.nasdaq.com/market-activity/stocks/cchh,False,False
AYTU,Aytu BioPharma Inc.  Common Stock,2.24,-0.06,-2.609,24042386.0,25604,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/aytu,True,False
TVRD,Tvardi Therapeutics Inc. Common Stock,1.8,0.02,1.124,24010097.0,70955,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2014.0,https://www.nasdaq.com/market-activity/stocks/tvrd,True,False
CLRB,Cellectar Biosciences Inc.  Common Stock,2.54,0.0,0.0,24008354.0,10322,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/clrb,True,False
NWGL,CL Workshop Group Limited American Depositary Shares,0.8276,-0.0196,-2.314,23878879.0,589035,China,Basic Materials,Forest Products,2023.0,https://www.nasdaq.com/market-activity/stocks/nwgl,False,False
EDHL,Everbright Digital Holding Limited Ordinary Shares,4.0,0.08,2.041,23837100.0,2757,Hong Kong,Consumer Discretionary,Advertising,2025.0,https://www.nasdaq.com/market-activity/stocks/edhl,False,False
BRLS,Borealis Foods Inc. Class A Common Shares,1.11,-0.14,-11.2,23824270.0,101941,Canada,Consumer Staples,Packaged Foods,2021.0,https://www.nasdaq.com/market-activity/stocks/brls,False,False
SKYQ,Sky Quarry Inc. Common Stock,2.69,0.0,0.0,23761819.0,506296,United States,Industrials,Environmental Services,2024.0,https://www.nasdaq.com/market-activity/stocks/skyq,True,False
GRNQ,Greenpro Capital Corp. Common Stock,13.05,0.55,4.4,23656857.0,7064,China,Consumer Discretionary,Professional Services,,https://www.nasdaq.com/market-activity/stocks/grnq,False,False
PSQH,PSQ Holdings Inc. Class A Common Stock,6.34,0.0,0.0,23630245.0,64548,,Consumer Discretionary,Advertising,2021.0,https://www.nasdaq.com/market-activity/stocks/psqh,False,False
CDLX,Cardlytics Inc. Common Stock,4.01,-0.12,-2.906,23613751.0,9038,United States,Technology,Computer Software: Programming Data Processing,2018.0,https://www.nasdaq.com/market-activity/stocks/cdlx,True,False
INLX,Intellinetics Inc. Common Stock,5.25,-0.055,-1.037,23598719.0,389,,Technology,Computer Software: Prepackaged Software,2022.0,https://www.nasdaq.com/market-activity/stocks/inlx,False,False
SDOT,Sadot Group Inc. Common Stock,16.21,-0.78,-4.591,23582762.0,426975,United States,Consumer Discretionary,Restaurants,2020.0,https://www.nasdaq.com/market-activity/stocks/sdot,True,False
CNSY,Cerenome Inc. Common Stock,3.1,0.08,2.649,23527838.0,69118,United States,Health Care,Medical/Dental Instruments,,https://www.nasdaq.com/market-activity/stocks/cnsy,True,False
FEMY,Femasys Inc. Common Stock,2.79,-0.13,-4.452,23366325.0,190195,United States,Health Care,Medical/Dental Instruments,2021.0,https://www.nasdaq.com/market-activity/stocks/femy,True,False
BLIV,BeLive Holdings Ordinary Share,2.15,0.0,0.0,23359324.0,368,Singapore,Technology,EDP Services,2025.0,https://www.nasdaq.com/market-activity/stocks/bliv,False,False
JSPR,Jasper Therapeutics Inc. Common Stock,0.6992,-0.0188,-2.618,23265573.0,254185,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2020.0,https://www.nasdaq.com/market-activity/stocks/jspr,True,False
CTRM,Castor Maritime Inc. Common Shares,2.4,-0.07,-2.834,23189650.0,20098,Cyprus,Consumer Discretionary,Marine Transportation,,https://www.nasdaq.com/market-activity/stocks/ctrm,False,False
LOCL,Local Bounti Corporation Common Stock,0.988,-0.0028,-0.283,23099558.0,5032,United States,Consumer Staples,Farming/Seeds/Milling,2021.0,https://www.nasdaq.com/market-activity/stocks/locl,True,False
YQ,17 Education & Technology Group Inc. American Depositary Shares,2.12,-0.03,-1.395,23014059.0,8672,China,Real Estate,Other Consumer Services,2020.0,https://www.nasdaq.com/market-activity/stocks/yq,False,False
DAVEW,Dave Inc. Warrants,1.8,0.01,0.559,22959913.0,5280,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/davew,True,False
FTHM,Fathom Holdings Inc. Common Stock,0.6661,-0.0105,-1.552,22785441.0,41018,United States,Finance,Real Estate,2020.0,https://www.nasdaq.com/market-activity/stocks/fthm,True,False
CHOW,ChowChow Cloud International Holdings Limited Ordinary Shares,0.64,0.26,68.421,22713600.0,143736676,,Technology,Computer Software: Prepackaged Software,2025.0,https://www.nasdaq.com/market-activity/stocks/chow,False,False
UCAR,U Power Limited Class A Ordinary Shares,0.638,0.0035,0.552,22648204.0,72050,China,Miscellaneous,Industrial Machinery/Components,2023.0,https://www.nasdaq.com/market-activity/stocks/ucar,False,False
SLGB,Smart Logistics Global Limited Class A Ordinary Shares,0.502,-0.015,-2.901,22590000.0,290395,Hong Kong,Industrials,Integrated Freight & Logistics,2025.0,https://www.nasdaq.com/market-activity/stocks/slgb,False,False
GLNDW,Greenland Energy Company Warrant,0.515,-0.025,-4.63,22521050.0,159548,United States,Energy,Oil & Gas Production,,https://www.nasdaq.com/market-activity/stocks/glndw,True,False
BTAI,BioXcel Therapeutics Inc. Common Stock,0.7188,-0.0612,-7.846,22502393.0,1069649,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2018.0,https://www.nasdaq.com/market-activity/stocks/btai,True,False
NIKI,Niki BioSolutions Inc. Common Stock,7.54,-0.305,-3.888,22418561.0,14827,Hong Kong,Industrials,Industrial Machinery/Components,2018.0,https://www.nasdaq.com/market-activity/stocks/niki,False,False
HODO,House of Doge Inc. Common Stock,0.263,0.007,2.734,22329485.0,2391887,United States,Finance,Finance: Consumer Services,2025.0,https://www.nasdaq.com/market-activity/stocks/hodo,True,False
GTEC,Greenland Technologies Holding Corporation Class A Ordinary Shares,0.841,-0.0308,-3.533,22323691.0,128600,China,Industrials,Industrial Machinery/Components,2018.0,https://www.nasdaq.com/market-activity/stocks/gtec,False,False
ANY,Sphere 3D Corp. Common Shares,2.56,0.15,6.224,22284329.0,192831,Canada,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/any,False,False
AZIO,Azio AI Holdings Inc. Common Stock,1.35,0.18,15.385,22231595.0,11882768,United States,Consumer Discretionary,Auto Parts:O.E.M.,,https://www.nasdaq.com/market-activity/stocks/azio,True,False
UTSI,UTStarcom Holdings Corp. Ordinary Shares,2.34,-0.02,-0.847,22216217.0,3722,China,Telecommunications,Telecommunications Equipment,2000.0,https://www.nasdaq.com/market-activity/stocks/utsi,False,False
FUFUW,BitFuFu Inc. Warrant,0.133,-0.02,-13.072,22164929.0,1568,Singapore,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/fufuw,False,False
UONE,Urban One Inc. Class A Common Stock,4.8,-0.056,-1.153,22151827.0,3336,United States,Consumer Discretionary,Broadcasting,,https://www.nasdaq.com/market-activity/stocks/uone,True,False
BFRI,Biofrontera Inc. Common Stock,1.49,-0.04,-2.614,22130015.0,436353,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2021.0,https://www.nasdaq.com/market-activity/stocks/bfri,True,False
FUSE,Fusemachines Inc. Common stock,0.762,-0.0131,-1.69,22086800.0,125841,United States,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/fuse,True,False
BESS,Bimergen Energy Corporation Common Stock,3.1,-0.29,-8.555,22002476.0,120503,,Utilities,Electric Utilities: Central,2026.0,https://www.nasdaq.com/market-activity/stocks/bess,False,False
COCP,Cocrystal Pharma Inc. Common Stock,1.14,0.02,1.786,21960048.0,44943,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/cocp,True,False
ALLR,Allarity Therapeutics Inc. Common Stock,1.38,0.04,2.985,21956799.0,49820,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/allr,True,False
CKX,CKX Lands Inc. Common Stock,10.65,-0.6,-5.333,21865824.0,694,United States,Energy,Oil & Gas Production,2003.0,https://www.nasdaq.com/market-activity/stocks/ckx,True,False
COSM,Cosmos Health Inc. Common Stock,0.2162,0.0024,1.123,21757022.0,1416328,United States,Health Care,Other Pharmaceuticals,,https://www.nasdaq.com/market-activity/stocks/cosm,True,False
TLF,Tandy Leather Factory Inc. Common Stock,2.65,0.0499,1.919,21708999.0,12559,United States,Consumer Discretionary,Apparel,,https://www.nasdaq.com/market-activity/stocks/tlf,True,False
OPAD,Offerpad Solutions Inc. Class A Common Stock,4.48,0.0,0.0,21650716.0,35409,United States,Finance,Real Estate,2020.0,https://www.nasdaq.com/market-activity/stocks/opad,True,False
AHT,Ashford Hospitality Trust Inc Common Stock,3.34,0.0,0.0,21609179.0,19867,United States,Real Estate,Real Estate Investment Trusts,2003.0,https://www.nasdaq.com/market-activity/stocks/aht,True,False
RVP,Retractable Technologies Inc. Common Stock,0.7218,-0.0082,-1.123,21608641.0,43176,United States,Health Care,Medical/Dental Instruments,2001.0,https://www.nasdaq.com/market-activity/stocks/rvp,True,False
NUCLW,Eagle Nuclear Energy Corp. Warrants,0.73,-0.03,-3.947,21593253.0,51495,United States,Basic Materials,Other Metals and Minerals,,https://www.nasdaq.com/market-activity/stocks/nuclw,True,False
FEDU,Four Seasons Education (Cayman) Inc. American Depositary Shares each ADS representing 10 ordinary shares,9.5335,-0.2665,-2.719,21559419.0,685,,Real Estate,Other Consumer Services,2017.0,https://www.nasdaq.com/market-activity/stocks/fedu,False,False
CTSO,Cytosorbents Corporation Common Stock,0.3404,-0.0196,-5.444,21391671.0,108340,United States,Health Care,Medical/Dental Instruments,,https://www.nasdaq.com/market-activity/stocks/ctso,True,False
SCAG,Scage Future American Depositary Shares,0.2946,0.011,3.879,21390807.0,523047,China,Consumer Discretionary,Construction/Ag Equipment/Trucks,,https://www.nasdaq.com/market-activity/stocks/scag,False,False
CCM,Concord Medical Services Holdings Limited American Depositary Shares (Each represents thirty (30) Class A ordinary shares),4.9,-0.06,-1.21,21274443.0,153689,China,Health Care,Medical/Nursing Services,2024.0,https://www.nasdaq.com/market-activity/stocks/ccm,False,False
PMI,Picard Medical Inc. Common Stock,9.09,-0.71,-7.245,21258183.0,1991212,,Health Care,Medical/Dental Instruments,2025.0,https://www.nasdaq.com/market-activity/stocks/pmi,False,False
ABVC,ABVC BioPharma Inc. Common Stock,0.7957,0.0847,11.913,21208878.0,130202,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/abvc,True,False
PSHG,Performance Shipping Inc. Common Shares,1.705,-0.005,-0.292,21195636.0,22616,Greece,Consumer Discretionary,Marine Transportation,,https://www.nasdaq.com/market-activity/stocks/pshg,False,False
DFNS,T3 Defense Inc. Common Stock,12.71,0.835,7.032,21146974.0,2086470,United States,Consumer Discretionary,Professional Services,2020.0,https://www.nasdaq.com/market-activity/stocks/dfns,True,False
BBLGW,Bone Biologics Corp Warrants,7.65,0.0,0.0,21083836.0,1748,United States,Health Care,Industrial Specialties,,https://www.nasdaq.com/market-activity/stocks/bblgw,True,False
PBK,PowerBank Corporation Common Stock,0.448,0.003,0.674,21036641.0,391921,Canada,Utilities,Power Generation,,https://www.nasdaq.com/market-activity/stocks/pbk,False,False
BTLN,Brightline Interactive Inc. Common Stock,0.9687,0.0387,4.161,21019639.0,47648,United States,Technology,EDP Services,2021.0,https://www.nasdaq.com/market-activity/stocks/btln,True,False
SPPL,SIMPPLE LTD. Ordinary Shares,2.14,0.01,0.469,20942434.0,108162,Singapore,Consumer Discretionary,Diversified Commercial Services,2023.0,https://www.nasdaq.com/market-activity/stocks/sppl,False,False
LFWD,Lifeward Ltd. Ordinary Shares,7.365,-0.125,-1.669,20857798.0,5351,Israel,Health Care,Industrial Specialties,2014.0,https://www.nasdaq.com/market-activity/stocks/lfwd,False,False
ACCS,ACCESS Newswire Inc. Common Stock,5.42,0.23,4.432,20743988.0,21782,United States,Consumer Discretionary,Professional Services,,https://www.nasdaq.com/market-activity/stocks/accs,True,False
BRFH,Barfresh Food Group Inc. Common Stock,1.27,-0.02,-1.55,20711378.0,2032,United States,Consumer Staples,Packaged Foods,,https://www.nasdaq.com/market-activity/stocks/brfh,True,False
ORIO,Orion Digital Corp. Common Shares,0.8702,0.0447,5.415,20694226.0,22896,Canada,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/orio,False,False
NTRP,NextTrip Inc. Common Stock,1.37,0.2,17.094,20667958.0,128480,United States,Consumer Discretionary,Transportation Services,,https://www.nasdaq.com/market-activity/stocks/ntrp,True,False
OFAL,OFA Group Class A Ordinary Shares,0.8652,-0.0718,-7.663,20586288.0,457306,Hong Kong,Consumer Discretionary,Military/Government/Technical,2025.0,https://www.nasdaq.com/market-activity/stocks/ofal,False,False
NYC,American Strategic Investment Co. Class A Common Stock,6.47,-0.055,-0.843,20468699.0,15493,,Real Estate,Real Estate Investment Trusts,2020.0,https://www.nasdaq.com/market-activity/stocks/nyc,False,False
MNDO,MIND C.T.I. Ltd. Ordinary Shares,1.01,0.0192,1.938,20387018.0,8345,Israel,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/mndo,False,False
NEUP,Neuphoria Therapeutics Inc. Common Stock,3.77,-0.09,-2.332,20375157.0,50116,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2021.0,https://www.nasdaq.com/market-activity/stocks/neup,True,False
PMEC,Primech Holdings Ltd. Ordinary Shares,0.53,0.0061,1.164,20361533.0,13158,Singapore,Consumer Discretionary,Diversified Commercial Services,2023.0,https://www.nasdaq.com/market-activity/stocks/pmec,False,False
FMST,Foremost Clean Energy Ltd. Common Shares,1.17,-0.01,-0.847,20302007.0,39271,Canada,Basic Materials,Other Metals and Minerals,,https://www.nasdaq.com/market-activity/stocks/fmst,False,False
PRZO,ParaZero Technologies Ltd. Ordinary Shares,0.7784,-0.0222,-2.773,20182800.0,1998415,Israel,Industrials,Military/Government/Technical,2023.0,https://www.nasdaq.com/market-activity/stocks/przo,False,False
ILLR,Triller Group Inc. Common Stock,0.984,-0.0024,-0.243,20159584.0,303726,United States,Finance,Investment Managers,2019.0,https://www.nasdaq.com/market-activity/stocks/illr,True,False
EPSM,Epsium Enterprise Limited Class A Ordinary Shares,1.5,0.08,5.634,20157051.0,20674,Macau,Consumer Staples,Beverages (Production/Distribution),2025.0,https://www.nasdaq.com/market-activity/stocks/epsm,False,False
UONEK,Urban One Inc. Class D Common Stock,4.36,-0.17,-3.753,20121243.0,1772,United States,Consumer Discretionary,Broadcasting,,https://www.nasdaq.com/market-activity/stocks/uonek,True,False
LICN,Lichen International Limited Class A Ordinary Shares,1.22,-0.01,-0.813,20052927.0,22203,China,Consumer Discretionary,Professional Services,2023.0,https://www.nasdaq.com/market-activity/stocks/licn,False,False
CRMT,America's Car-Mart Inc Common Stock,2.31,0.1,4.525,20012669.0,219161,United States,Consumer Discretionary,Retail-Auto Dealers and Gas Stations,,https://www.nasdaq.com/market-activity/stocks/crmt,True,False
DETX,Liberty Defense Holdings Ltd. Common Shares,3.505,0.015,0.43,19915350.0,4802,United States,Industrials,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/detx,True,False
MXC,Mexco Energy Corporation Common Stock,9.73,-0.05,-0.511,19907580.0,21428,United States,Energy,Oil & Gas Production,2003.0,https://www.nasdaq.com/market-activity/stocks/mxc,True,False
RECT,Rectitude Holdings Ltd Ordinary Shares,1.285,0.0346,2.767,19895334.0,1538,Singapore,Consumer Discretionary,Industrial Machinery/Components,2024.0,https://www.nasdaq.com/market-activity/stocks/rect,False,False
BMR,Beamr Imaging Ltd. Ordinary Share,1.28,0.03,2.4,19878213.0,13603,Israel,Technology,Computer Software: Prepackaged Software,2023.0,https://www.nasdaq.com/market-activity/stocks/bmr,False,False
MDCXW,Medicus Pharma Ltd. Warrant,0.3302,0.0,0.0,19867488.0,54,Canada,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/mdcxw,False,False
INTZ,Intrusion Inc. Common Stock,0.81,0.118,17.052,19850632.0,1169987,United States,Telecommunications,Computer Communications Equipment,,https://www.nasdaq.com/market-activity/stocks/intz,True,False
NCEL,NewcelX Ltd. Ordinary Shares,3.42,0.04,1.183,19754358.0,19983,Switzerland,Health Care,Biotechnology: Pharmaceutical Preparations,2021.0,https://www.nasdaq.com/market-activity/stocks/ncel,False,False
JVA,Coffee Holding Co. Inc. Common Stock,3.46,0.0,0.0,19751753.0,40460,United States,Consumer Staples,Packaged Foods,2005.0,https://www.nasdaq.com/market-activity/stocks/jva,True,False
ZEO,Zeo Energy Corporation Class A Common Stock,0.3171,0.0027,0.859,19718384.0,445776,United States,Miscellaneous,Industrial Machinery/Components,2021.0,https://www.nasdaq.com/market-activity/stocks/zeo,True,False
CMMB,Chemomab Therapeutics Ltd. American Depositary Share,2.72,0.13,5.019,19708054.0,379616,Israel,Health Care,Biotechnology: Pharmaceutical Preparations,2019.0,https://www.nasdaq.com/market-activity/stocks/cmmb,False,False
HKPD,Cellyan Biotechnology Co. Ltd Class A Ordinary Shares,0.4061,0.0287,7.605,19695833.0,5282,Hong Kong,Health Care,Other Pharmaceuticals,2025.0,https://www.nasdaq.com/market-activity/stocks/hkpd,False,False
TGHL,The GrowHub Limited Class A Ordinary Shares,0.7727,-0.0406,-4.992,19549163.0,234544,Singapore,Technology,EDP Services,2025.0,https://www.nasdaq.com/market-activity/stocks/tghl,False,False
PRPL,Purple Innovation Inc. Common Stock,4.49,-0.23,-4.873,19545459.0,67465,United States,Consumer Discretionary,Home Furnishings,2015.0,https://www.nasdaq.com/market-activity/stocks/prpl,True,False
MDRR,Medalist Diversified Inc. Common Stock,12.0,-0.19,-1.559,19542000.0,488,United States,Real Estate,Real Estate Investment Trusts,2018.0,https://www.nasdaq.com/market-activity/stocks/mdrr,True,False
FABC,Fabric.AI Inc. Common Stock,2.79,-0.05,-1.761,19540080.0,171607,United States,Consumer Discretionary,Telecommunications Equipment,,https://www.nasdaq.com/market-activity/stocks/fabc,True,False
SST,System1 Inc. Class A Common Stock,1.86,0.01,0.541,19508887.0,57100,United States,Technology,Computer Software: Programming Data Processing,2020.0,https://www.nasdaq.com/market-activity/stocks/sst,True,False
QCLS,Q/C Technologies Inc. Common Stock,2.37,-0.12,-4.819,19409916.0,192508,United States,Health Care,Biotechnology: In Vitro & In Vivo Diagnostic Substances,2014.0,https://www.nasdaq.com/market-activity/stocks/qcls,True,False
JDZG,JIADE LIMITED Class A Ordinary Shares,3.57,-0.48,-11.852,19390394.0,29026,China,Real Estate,Other Consumer Services,2024.0,https://www.nasdaq.com/market-activity/stocks/jdzg,False,False
MOBX,Mobix Labs Inc. Class A Common Stock,1.14,0.01,0.885,19351361.0,323462,United States,Technology,Semiconductors,2021.0,https://www.nasdaq.com/market-activity/stocks/mobx,True,False
MYND,Mynd.ai Inc. American Depositary Shares,0.41,-0.0034,-0.822,19329288.0,11348,,Technology,Computer peripheral equipment,2017.0,https://www.nasdaq.com/market-activity/stocks/mynd,False,False
LEXX,Lexaria Bioscience Corp. Common Stock,11.68,0.64,5.797,19301410.0,505667,Canada,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/lexx,False,False
FOXX,Foxx Development Holdings Inc. Common Stock,2.74,-0.26,-8.667,19292866.0,9157,United States,Telecommunications,Computer Communications Equipment,,https://www.nasdaq.com/market-activity/stocks/foxx,True,False
YXT,YXT.COM GROUP HOLDING LIMITED American Depository Shares,2.91,-0.04,-1.356,19235874.0,23976,China,Technology,Computer Software: Prepackaged Software,2024.0,https://www.nasdaq.com/market-activity/stocks/yxt,False,False
GWH,ESS Tech Inc. Common Stock,0.3589,-0.0181,-4.801,19168606.0,1441733,United States,Miscellaneous,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/gwh,True,False
ATCX,Atlas Critical Minerals Corporation Common Stock,3.77,-0.11,-2.835,19164177.0,9683,Brazil,Basic Materials,Precious Metals,,https://www.nasdaq.com/market-activity/stocks/atcx,False,False
ARKR,Ark Restaurants Corp. Common Stock,5.28,-0.05,-0.938,19040509.0,13754,United States,Consumer Discretionary,Restaurants,,https://www.nasdaq.com/market-activity/stocks/arkr,True,False
VNTG,Vantage Corp Class A Ordinary Shares,0.6178,0.0016,0.26,18942298.0,3410,Singapore,Industrials,Integrated Freight & Logistics,2025.0,https://www.nasdaq.com/market-activity/stocks/vntg,False,False
IDAI,T Stamp Inc. Class A Common Stock,3.35,0.26,8.414,18891625.0,71660,United States,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/idai,True,False
DUKR,DUKE Robotics Corp. Common Stock,5.5,-0.12,-2.135,18842879.0,8033,Israel,Industrials,Aerospace,,https://www.nasdaq.com/market-activity/stocks/dukr,False,False
NIXX,Nixxy Inc. Common Stock,0.6489,-0.0631,-8.862,18758946.0,759136,United States,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/nixx,True,False
FTFT,Future FinTech Group Inc. Common Stock,0.5816,-0.0973,-14.332,18754531.0,246536,China,Consumer Discretionary,Business Services,,https://www.nasdaq.com/market-activity/stocks/ftft,False,False
CYCN,Cyclerion Therapeutics Inc. Common Stock,3.99,-0.16,-3.855,18678590.0,97080,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/cycn,True,False
DSY,Big Tree Cloud Holdings Limited Class A Ordinary Shares,3.93,-0.14,-3.44,18674857.0,26590,China,Consumer Discretionary,Containers/Packaging,,https://www.nasdaq.com/market-activity/stocks/dsy,False,False
PTN,Palatin Technologies Inc. Common Stock,10.49,0.02,0.191,18664595.0,62192,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/ptn,True,False
AISPW,Airship AI Holdings Inc. Warrants,0.54,0.0275,5.366,18597363.0,6761,United States,Technology,Computer Software: Prepackaged Software,2021.0,https://www.nasdaq.com/market-activity/stocks/aispw,True,False
SPWRW,SunPower Inc. Warrants,0.089,0.0074,9.069,18582927.0,19975,United States,Technology,Semiconductors,,https://www.nasdaq.com/market-activity/stocks/spwrw,True,False
KTTA,Pasithea Therapeutics Corp. Common Stock,0.5545,-0.0155,-2.719,18528311.0,66914,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2021.0,https://www.nasdaq.com/market-activity/stocks/ktta,True,False
BIVI,BioVie Inc. Class A Common Stock,2.19,0.08,3.791,18508014.0,705633,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/bivi,True,False
AENTW,Alliance Entertainment Holding Corporation Warrant,0.3625,-0.0058,-1.575,18480116.0,100,United States,Consumer Discretionary,Durable Goods,,https://www.nasdaq.com/market-activity/stocks/aentw,True,False
EFOI,Energy Focus Inc. Common Stock,2.899,0.119,4.281,18464375.0,13221,United States,Consumer Discretionary,Building Products,,https://www.nasdaq.com/market-activity/stocks/efoi,True,False
LIQT,LiqTech International Inc. Common Stock,0.5601,-0.0309,-5.228,18454086.0,36796,Denmark,Technology,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/liqt,False,False
LPCN,Lipocine Inc. Common Stock,2.23,0.08,3.721,18384684.0,41553,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/lpcn,True,False
FOFO,Hang Feng Technology Innovation Co. Ltd. Ordinary Shares,2.42,-0.1249,-4.908,18322009.0,5034,Hong Kong,Consumer Discretionary,Professional Services,2025.0,https://www.nasdaq.com/market-activity/stocks/fofo,False,False
AIFA,All In FutureTech Alliance Inc. Common Stock,2.84,0.03,1.068,18233697.0,91984,United States,Consumer Discretionary,Services-Misc. Amusement & Recreation,2017.0,https://www.nasdaq.com/market-activity/stocks/aifa,True,False
SMX,SMX (Security Matters) Public Limited Company Ordinary Shares,16.7,-0.42,-2.453,18179754.0,16845,Ireland,Technology,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/smx,False,False
NMTC,NeuroOne Medical Technologies Corporation Common Stock,1.98,-0.02,-1.0,18029411.0,13822375,United States,Health Care,Medical/Dental Instruments,,https://www.nasdaq.com/market-activity/stocks/nmtc,True,False
RKTO,Rocket One Inc. Common Stock,0.722,-0.003,-0.414,17976053.0,283191,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2019.0,https://www.nasdaq.com/market-activity/stocks/rkto,True,False
MSGM,Motorsport Games Inc. Class A Common Stock,3.9,-0.11,-2.743,17896328.0,52471,United States,Technology,Computer Software: Prepackaged Software,2021.0,https://www.nasdaq.com/market-activity/stocks/msgm,True,False
UFG,Uni-Fuels Holdings Limited Class A Ordinary Shares,0.551,-0.0003,-0.054,17888215.0,8677,Singapore,Energy,Oil Refining/Marketing,2025.0,https://www.nasdaq.com/market-activity/stocks/ufg,False,False
TPST,Tempest Therapeutics Inc. Common Stock,1.08,0.0,0.0,17862948.0,69444,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/tpst,True,False
XCH,XCHG Limited American Depositary Share,4.02,0.01,0.249,17794265.0,7975,Germany,Miscellaneous,Industrial Machinery/Components,2024.0,https://www.nasdaq.com/market-activity/stocks/xch,False,False
FENG,Phoenix New Media Limited American Depositary Shares each representing 48 Class A ordinary shares.,1.48,0.0,0.0,17775948.0,202,China,Industrials,Broadcasting,2011.0,https://www.nasdaq.com/market-activity/stocks/feng,False,False
BCDA,BioCardia Inc. Common Stock,1.17,-0.02,-1.681,17712375.0,211556,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),,https://www.nasdaq.com/market-activity/stocks/bcda,True,False
MGIH,Millennium Group International Holdings Limited Ordinary Shares,1.57,-0.03,-1.875,17662500.0,9606,Hong Kong,Consumer Discretionary,Publishing,2023.0,https://www.nasdaq.com/market-activity/stocks/mgih,False,False
HTCO,High-Trend International Group Class A Ordinary Shares,2.61,-0.01,-0.382,17631396.0,22982,Singapore,Consumer Discretionary,Marine Transportation,,https://www.nasdaq.com/market-activity/stocks/htco,False,False
AKTX,Akari Therapeutics plc ADS,9.01,-0.09,-0.989,17542308.0,54058,United Kingdom,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/aktx,False,False
JL,J-Long Group Limited Class A Ordinary Shares,4.8894,0.0095,0.195,17431694.0,910,Hong Kong,Consumer Discretionary,Clothing/Shoe/Accessory Stores,2024.0,https://www.nasdaq.com/market-activity/stocks/jl,False,False
BZAIW,Blaize Holdings Inc. Warrants,0.12,-0.0199,-14.224,17379845.0,3869,United States,Technology,Semiconductors,2025.0,https://www.nasdaq.com/market-activity/stocks/bzaiw,True,False
PLSM,Pulsenmore Ltd. Ordinary Shares,2.67,-0.04,-1.476,17362593.0,44237,Israel,Health Care,Medical/Dental Instruments,,https://www.nasdaq.com/market-activity/stocks/plsm,False,False
DARE,Dare Bioscience Inc. Common Stock,0.7387,-0.0119,-1.585,17330549.0,428544,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2014.0,https://www.nasdaq.com/market-activity/stocks/dare,True,False
PASW,Ping An Biomedical Co. Ltd. Class A Ordinary Shares,0.1389,-0.0041,-2.867,17299995.0,3626,Hong Kong,Consumer Discretionary,Apparel,1999.0,https://www.nasdaq.com/market-activity/stocks/pasw,False,False
HUIZ,Huize Holding Limited American Depositary Shares,1.71,-0.05,-2.841,17281390.0,177299,China,Finance,Specialty Insurers,2020.0,https://www.nasdaq.com/market-activity/stocks/huiz,False,False
MIMI,Mint Incorporation Limited Class A Ordinary Shares,1.29,-0.51,-28.333,17276481.0,50451994,Hong Kong,Consumer Discretionary,Business Services,2025.0,https://www.nasdaq.com/market-activity/stocks/mimi,False,False
JF,J and Friends Holdings Limited American Depositary Shares,0.942,0.0,0.0,17276425.0,2361,China,Technology,Computer Software: Programming Data Processing,2018.0,https://www.nasdaq.com/market-activity/stocks/jf,False,False
CTXR,Citius Pharmaceuticals Inc. Common Stock,0.629,0.0519,8.993,17267667.0,824817,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/ctxr,True,False
LRE,Lead Real Estate Co. Ltd American Depositary Shares,1.26,0.0,0.0,17188794.0,309,Japan,Consumer Discretionary,Homebuilding,2023.0,https://www.nasdaq.com/market-activity/stocks/lre,False,False
TMDE,TMD Energy Limited Ordinary Shares,0.7278,0.0208,2.942,17150607.0,15147,,Energy,Oil Refining/Marketing,2025.0,https://www.nasdaq.com/market-activity/stocks/tmde,False,False
AUST,Austin Gold Corp. Common Shares,1.25,-0.06,-4.58,17116251.0,97670,,Basic Materials,Precious Metals,2022.0,https://www.nasdaq.com/market-activity/stocks/aust,False,False
WVVIP,Willamette Valley Vineyards Inc. Series A Redeemable Preferred Stock,3.43,-0.7198,-17.345,17079784.0,502672,United States,Consumer Staples,Beverages (Production/Distribution),,https://www.nasdaq.com/market-activity/stocks/wvvip,True,False
DFLI,Dragonfly Energy Holdings Corp. Common Stock (NV),1.14,0.01,0.885,17075835.0,452939,United States,Miscellaneous,Industrial Machinery/Components,2021.0,https://www.nasdaq.com/market-activity/stocks/dfli,True,False
AIXC,AIxCrypto Holdings Inc. Common Stock,0.8431,-0.0768,-8.349,17060123.0,323821,United States,Finance,Finance: Consumer Services,2015.0,https://www.nasdaq.com/market-activity/stocks/aixc,True,False
TLIH,Ten-League International Holdings Limited Ordinary Shares,5.8,0.09,1.576,17054523.0,2836,Singapore,Consumer Discretionary,Industrial Specialties,2025.0,https://www.nasdaq.com/market-activity/stocks/tlih,False,False
GYGY,Game Your Game Inc. Common Stock,1.18,-0.12,-9.231,16982560.0,332574,United States,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/gygy,True,False
AIFF,Firefly Neuroscience Inc. Common Stock,1.08,0.06,5.882,16945541.0,73499,United States,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/aiff,True,False
TDTH,Trident Digital Tech Holdings Ltd Class B Ordinary Shares,1.96,-0.042,-2.098,16928032.0,21118,Singapore,Consumer Discretionary,Business Services,2024.0,https://www.nasdaq.com/market-activity/stocks/tdth,False,False
REFR,Research Frontiers Incorporated Common Stock,0.485,0.005,1.042,16910876.0,349384,United States,Miscellaneous,Multi-Sector Companies,,https://www.nasdaq.com/market-activity/stocks/refr,True,False
MRNO,Murano Global Investments PLC Ordinary Shares,0.2129,-0.0088,-3.969,16870808.0,205159,Mexico,Consumer Discretionary,Hotels/Resorts,,https://www.nasdaq.com/market-activity/stocks/mrno,False,False
SOS,SOS Limited Class A Ordinary Shares,0.9259,0.0046,0.499,16823899.0,58621,China,Finance,Investment Bankers/Brokers/Service,,https://www.nasdaq.com/market-activity/stocks/sos,False,False
IPM,Intelligent Protection Management Corp. Common Stock,1.86,0.05,2.762,16806456.0,2995,United States,Technology,Computer Software: Programming Data Processing,,https://www.nasdaq.com/market-activity/stocks/ipm,True,False
GRML,Greenland Mines Ltd. Common Stock,5.26,0.22,4.365,16711088.0,1576995,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2022.0,https://www.nasdaq.com/market-activity/stocks/grml,True,False
NRSN,NeuroSense Therapeutics Ltd. Ordinary Shares,0.4389,0.0299,7.311,16575540.0,58934,Israel,Health Care,Biotechnology: Pharmaceutical Preparations,2021.0,https://www.nasdaq.com/market-activity/stocks/nrsn,False,False
SMSI,Smith Micro Software Inc. Common Stock,2.96,-0.01,-0.337,16546045.0,5926,United States,Technology,Computer Software: Prepackaged Software,1995.0,https://www.nasdaq.com/market-activity/stocks/smsi,True,False
PLUR,Pluri Inc. Common Stock,1.53,0.05,3.378,16508005.0,100458,Israel,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),,https://www.nasdaq.com/market-activity/stocks/plur,False,False
SVRN,OceanPal Inc. Common Stock,8.8,0.05,0.571,16507181.0,13674,Greece,Consumer Discretionary,Marine Transportation,,https://www.nasdaq.com/market-activity/stocks/svrn,False,False
PBM,Psyence Biomedical Ltd. Common Shares,4.31,-0.01,-0.231,16439754.0,20195,Canada,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/pbm,False,False
LSTA,Lisata Therapeutics Inc. Common Stock,1.82,0.01,0.552,16399905.0,86675,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/lsta,True,False
LEDS,SemiLEDS Corporation Common Stock,1.98,-0.02,-1.0,16381338.0,5329,Taiwan,Technology,Semiconductors,2010.0,https://www.nasdaq.com/market-activity/stocks/leds,False,False
ONEG,OneConstruction Group Limited Ordinary Shares,1.02,0.0,0.0,16320000.0,39226,Hong Kong,Consumer Discretionary,Homebuilding,2024.0,https://www.nasdaq.com/market-activity/stocks/oneg,False,False
TULP,Bloomia Holdings Inc. Common Stock,3.4,0.0,0.0,16226694.0,123,United States,Consumer Staples,Farming/Seeds/Milling,,https://www.nasdaq.com/market-activity/stocks/tulp,True,False
MDCX,Medicus Pharma Ltd. Common Stock,0.2678,-0.0007,-0.261,16113002.0,700917,Canada,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/mdcx,False,False
PMA,Ming Shing Group Holdings Limited Ordinary Shares,1.24,-0.02,-1.587,16089000.0,9913,Hong Kong,Consumer Discretionary,Engineering & Construction,2024.0,https://www.nasdaq.com/market-activity/stocks/pma,False,False
CALC,CalciMedica Inc. Common Stock,0.47,-0.1175,-20.0,16046486.0,1496985,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2023.0,https://www.nasdaq.com/market-activity/stocks/calc,True,False
GIGM,GigaMedia Limited Ordinary Shares,1.4499,0.0199,1.392,16024636.0,764,Taiwan,Technology,Computer Software: Programming Data Processing,,https://www.nasdaq.com/market-activity/stocks/gigm,False,False
CLRO,ClearOne Inc. Common Stock,5.97,-0.28,-4.48,15972210.0,22925,United States,Utilities,Telecommunications Equipment,,https://www.nasdaq.com/market-activity/stocks/clro,True,False
UUU,Universal Safety Products Inc. Common Stock,5.27,-0.39,-6.89,15960000.0,37466,United States,Technology,Electronic Components,2003.0,https://www.nasdaq.com/market-activity/stocks/uuu,True,False
CYN,Cyngn Inc. Common Stock,1.1,0.04,3.774,15865609.0,90633,United States,Technology,EDP Services,2021.0,https://www.nasdaq.com/market-activity/stocks/cyn,True,False
GTIM,Good Times Restaurants Inc. Common Stock,1.5,-0.02,-1.316,15836844.0,15740,United States,Consumer Discretionary,Restaurants,,https://www.nasdaq.com/market-activity/stocks/gtim,True,False
ADVB,Advanced Biomed Inc. Common Stock,9.57,0.33,3.571,15810913.0,371815,Taiwan,Health Care,Medical Specialities,2025.0,https://www.nasdaq.com/market-activity/stocks/advb,False,False
MDAIW,Spectral AI Inc. Warrants,0.4901,-0.0099,-1.98,15773833.0,1392,United States,Health Care,Medical/Dental Instruments,2021.0,https://www.nasdaq.com/market-activity/stocks/mdaiw,True,False
MDBH,MDB Capital Holdings LLC Class A common,2.9,-0.14,-4.605,15772033.0,3853,United States,Finance,Finance: Consumer Services,2023.0,https://www.nasdaq.com/market-activity/stocks/mdbh,True,False
RAY,Raytech Holding Limited Ordinary Shares,2.68,-0.055,-2.011,15744311.0,735,Hong Kong,Consumer Discretionary,Consumer Electronics/Appliances,2024.0,https://www.nasdaq.com/market-activity/stocks/ray,False,False
HPAI,Helport AI Limited Ordinary Shares,0.418,-0.0021,-0.5,15736408.0,65699,Singapore,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/hpai,False,False
YJ,Yunji Inc. American Depository Shares,3.19,0.43,15.58,15712473.0,8082368,China,Consumer Discretionary,Other Specialty Stores,2019.0,https://www.nasdaq.com/market-activity/stocks/yj,False,False
KALA,KALA BIO Inc. Common Stock,0.8121,-0.004,-0.49,15705840.0,32259,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2017.0,https://www.nasdaq.com/market-activity/stocks/kala,True,False
WETH,Wetouch Technology Inc. Common Stock,1.17,-0.02,-1.681,15656395.0,28624,China,Technology,Computer peripheral equipment,,https://www.nasdaq.com/market-activity/stocks/weth,False,False
SCNX,Scienture Holdings Inc. Common Stock,0.38,-0.0041,-1.067,15604375.0,263629,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/scnx,True,False
HIND,Vyome Holdings Inc. Common Stock,2.21,0.05,2.315,15510947.0,2226,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2016.0,https://www.nasdaq.com/market-activity/stocks/hind,True,False
MPU,Mega Matrix Inc. Class A Ordinary Shares,0.226,-0.003,-1.31,15464242.0,774907,United States,Consumer Discretionary,Movies/Entertainment,1998.0,https://www.nasdaq.com/market-activity/stocks/mpu,True,False
ENGNW,enGene Therapeutics Inc. Warrants,0.23,0.0499,27.707,15407577.0,842,Canada,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),,https://www.nasdaq.com/market-activity/stocks/engnw,False,False
DLPN,Dolphin Entertainment Inc. Common Stock,1.18,0.04,3.509,15370150.0,5222,United States,Consumer Discretionary,Other Consumer Services,,https://www.nasdaq.com/market-activity/stocks/dlpn,True,False
FRTT,Fort Technology Inc. Common Shares,1.03,-0.05,-4.63,15357278.0,166801,Canada,Industrials,Agricultural Chemicals,,https://www.nasdaq.com/market-activity/stocks/frtt,False,False
MOGU,MOGU Inc. American Depositary Shares (each  representing 25 Class A Ordinary Shares),1.87,-0.01,-0.532,15302758.0,484,,Consumer Discretionary,Business Services,2018.0,https://www.nasdaq.com/market-activity/stocks/mogu,False,False
INHD,Inno Holdings Inc. Common Stock,6.0,-0.25,-4.0,15123486.0,1599559,United States,Industrials,Steel/Iron Ore,2023.0,https://www.nasdaq.com/market-activity/stocks/inhd,True,False
ARTW,Art's-Way Manufacturing Co. Inc. Common Stock,2.9,0.0,0.0,15084019.0,3044,United States,Industrials,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/artw,True,False
BIYA,Baiya International Group Inc Class A Ordinary Shares,2.36,0.06,2.609,15058575.0,42188,China,Consumer Discretionary,Diversified Commercial Services,2025.0,https://www.nasdaq.com/market-activity/stocks/biya,False,False
ASTC,Astrotech Corporation (DE) Common Stock,7.12,0.19,2.742,15006084.0,44318,United States,Industrials,Biotechnology: Laboratory Analytical Instruments,,https://www.nasdaq.com/market-activity/stocks/astc,True,False
ADIL,Adial Pharmaceuticals Inc Common Stock,5.69,-0.25,-4.209,14941314.0,53648,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2018.0,https://www.nasdaq.com/market-activity/stocks/adil,True,False
UCL,uCloudlink Group Inc. American Depositary Shares,0.3889,-0.0034,-0.867,14814076.0,190679,Hong Kong,Consumer Discretionary,Telecommunications Equipment,2020.0,https://www.nasdaq.com/market-activity/stocks/ucl,False,False
DOGZ,Dogness (International) Corporation Class A Common Stock,1.02,0.0215,2.153,14800871.0,22043,China,Consumer Discretionary,Miscellaneous manufacturing industries,2017.0,https://www.nasdaq.com/market-activity/stocks/dogz,False,False
NEON,Neonode Inc. Common Stock,0.88,-0.0208,-2.309,14768971.0,50825,Sweden,Technology,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/neon,False,False
LHAI,Linkhome Holdings Inc. Common stock,0.891,-0.0377,-4.059,14728230.0,61483,United States,Finance,Real Estate,2025.0,https://www.nasdaq.com/market-activity/stocks/lhai,True,False
NHTC,Natural Health Trends Corp. Common Stock,1.71,0.0,0.0,14668120.0,26481,United States,Consumer Discretionary,Consumer Specialties,,https://www.nasdaq.com/market-activity/stocks/nhtc,True,False
AEON,AEON Biopharma Inc. Class A Common Stock,0.2939,0.0424,16.859,14660552.0,4659155,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/aeon,True,False
EDTK,Skillful Craftsman Education Technology Limited Ordinary Share,0.9,-0.012,-1.316,14579506.0,4654,China,Real Estate,Other Consumer Services,2020.0,https://www.nasdaq.com/market-activity/stocks/edtk,False,False
EBON,Ebang International Holdings Inc. Class A Ordinary Shares,2.2204,0.0154,0.698,14530160.0,3065,China,Finance,Investment Bankers/Brokers/Service,2020.0,https://www.nasdaq.com/market-activity/stocks/ebon,False,False
RGNT,Regentis Biomaterials Ltd. Ordinary Shares,2.06,-0.01,-0.483,14469277.0,8214,Israel,Health Care,Industrial Specialties,2025.0,https://www.nasdaq.com/market-activity/stocks/rgnt,False,False
FGI,FGI Industries Ltd. Ordinary Shares,7.49,-0.05,-0.663,14465220.0,41944,United States,Industrials,Industrial Specialties,2022.0,https://www.nasdaq.com/market-activity/stocks/fgi,True,False
SKK,SKK Holdings Limited Class A Ordinary Shares,4.53,-0.14,-2.998,14453400.0,22094,Singapore,Industrials,Water Sewer Pipeline Comm & Power Line Construction,2024.0,https://www.nasdaq.com/market-activity/stocks/skk,False,False
TOMZ,TOMI Environmental Solutions Inc. Common Stock,1.77,0.04,2.312,14412361.0,30864,United States,Industrials,Major Chemicals,,https://www.nasdaq.com/market-activity/stocks/tomz,True,False
EQS,Equus Total Return Inc. Common Stock,1.0299,-0.0001,-0.01,14384300.0,6443,United States,Finance,Finance/Investors Services,,https://www.nasdaq.com/market-activity/stocks/eqs,True,False
NAII,Natural Alternatives International Inc. Common Stock,2.29,0.12,5.53,14370274.0,198985,United States,Health Care,Medicinal Chemicals and Botanical Products,,https://www.nasdaq.com/market-activity/stocks/naii,True,False
HTOO,Fusion Fuel Green PLC Class A Ordinary Shares,2.01,-0.02,-0.985,14356479.0,12309,Ireland,Technology,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/htoo,False,False
SUNE,SUNation Energy Inc. Common Stock,2.2,-0.05,-2.222,14328838.0,66717,United States,Consumer Discretionary,Engineering & Construction,,https://www.nasdaq.com/market-activity/stocks/sune,True,False
SMXT,Solarmax Technology Inc. Common Stock,3.02,-0.09,-2.894,14321489.0,13676,United States,Consumer Discretionary,Engineering & Construction,2024.0,https://www.nasdaq.com/market-activity/stocks/smxt,True,False
CABR,Caring Brands Inc. Common Stock,1.38,0.05,3.759,14308152.0,26654,United States,Consumer Discretionary,Package Goods/Cosmetics,,https://www.nasdaq.com/market-activity/stocks/cabr,True,False
ZDAI,DirectBooking Technology Co. Ltd. Class A Ordinary Shares,1.7046,0.0346,2.072,14298991.0,8405,Hong Kong,Consumer Discretionary,General Bldg Contractors - Nonresidential Bldgs,2024.0,https://www.nasdaq.com/market-activity/stocks/zdai,False,False
BNGO,Bionano Genomics Inc. Common Stock,1.21,0.0,0.0,14250170.0,168079,United States,Industrials,Biotechnology: Laboratory Analytical Instruments,2018.0,https://www.nasdaq.com/market-activity/stocks/bngo,True,False
VRXAW,Veraxa Biotech AG Warrants,0.0998,0.0,0.0,14112500.0,13,Switzerland,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/vrxaw,False,False
AMOD,Alpha Modus Holdings Inc. Class A Common Stock,2.84,-0.97,-25.459,14105763.0,1638595,United States,Miscellaneous,Multi-Sector Companies,,https://www.nasdaq.com/market-activity/stocks/amod,True,False
INTS,Intensity Therapeutics Inc. Common stock,4.27,-0.26,-5.74,13941033.0,75207,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2023.0,https://www.nasdaq.com/market-activity/stocks/ints,True,False
PASG,Passage Bio Inc. Common Stock,4.33,-0.17,-3.778,13933117.0,13965,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2020.0,https://www.nasdaq.com/market-activity/stocks/pasg,True,False
MYSE,Myseum.AI Inc. Common Stock,2.68,-0.02,-0.741,13926432.0,97695,United States,Telecommunications,Telecommunications Equipment,2021.0,https://www.nasdaq.com/market-activity/stocks/myse,True,False
COOT,Australian Oilseeds Holdings Limited Ordinary Shares,0.46,0.0,0.0,13831558.0,21346,Australia,Consumer Staples,Packaged Foods,,https://www.nasdaq.com/market-activity/stocks/coot,False,False
FLUX,Flux Power Holdings Inc. Common Stock,0.6387,-0.0228,-3.447,13809743.0,218349,United States,Miscellaneous,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/flux,True,False
BRN,Barnwell Industries Inc. Common Stock,0.955,-0.013,-1.343,13784766.0,10883,United States,Energy,Oil & Gas Production,1965.0,https://www.nasdaq.com/market-activity/stocks/brn,True,False
UPLD,Upland Software Inc. Common Stock,4.63,0.13,2.889,13691794.0,41595,United States,Technology,Computer Software: Prepackaged Software,2014.0,https://www.nasdaq.com/market-activity/stocks/upld,True,False
RCT,RedCloud Holdings plc Ordinary Shares,0.2,-0.0012,-0.596,13676123.0,729613,United Kingdom,Technology,Computer Software: Programming Data Processing,2025.0,https://www.nasdaq.com/market-activity/stocks/rct,False,False
ALP,Alpha Compute Corp Common Stock,0.1764,0.0078,4.626,13669658.0,1856233,Canada,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/alp,False,False
ICU,SeaStar Medical Holding Corporation Common Stock,3.1,-0.02,-0.641,13661207.0,51645,United States,Health Care,Medical/Dental Instruments,2021.0,https://www.nasdaq.com/market-activity/stocks/icu,True,False
BAOS,Baosheng Media Group Holdings Limited Ordinary shares,0.4285,-0.0115,-2.614,13641078.0,1126021,China,Consumer Discretionary,Business Services,2021.0,https://www.nasdaq.com/market-activity/stocks/baos,False,False
GTBP,GT Biopharma Inc. Common Stock,0.3018,0.0117,4.033,13614046.0,396656,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/gtbp,True,False
WXM,WF International Limited Ordinary Shares,4.44,-0.33,-6.918,13436568.0,34462,China,Consumer Discretionary,Engineering & Construction,2025.0,https://www.nasdaq.com/market-activity/stocks/wxm,False,False
MBRX,Moleculin Biotech Inc. Common Stock,0.6887,0.0887,14.783,13414072.0,1485057,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2016.0,https://www.nasdaq.com/market-activity/stocks/mbrx,True,False
JBDI,JBDI Holdings Limited Ordinary Shares,1.39,0.1,7.752,13225199.0,13788,Singapore,Uncategorized,Uncategorized,2024.0,https://www.nasdaq.com/market-activity/stocks/jbdi,False,False
BTOC,Armlogi Holding Corp. Common Stock,0.288,-0.002,-0.69,13087607.0,13829,United States,Consumer Discretionary,Office Equipment/Supplies/Services,2024.0,https://www.nasdaq.com/market-activity/stocks/btoc,True,False
PHIO,Phio Pharmaceuticals Corp. Common Stock,1.12,-0.08,-6.667,13011320.0,242565,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/phio,True,False
PETZ,TDH Holdings Inc. Common Shares,1.25,0.02,1.626,12904085.0,7354,China,Finance,Real Estate,2017.0,https://www.nasdaq.com/market-activity/stocks/petz,False,False
TURB,Turbo Energy S.A. American Depositary Shares,1.07,-0.03,-2.727,12858340.0,49819,Spain,Miscellaneous,Industrial Machinery/Components,2023.0,https://www.nasdaq.com/market-activity/stocks/turb,False,False
BIOT,Instinct Bio Technical Company Holdings Inc. Ordinary Shares,0.447,0.0257,6.1,12852971.0,193795,Japan,Consumer Discretionary,Package Goods/Cosmetics,,https://www.nasdaq.com/market-activity/stocks/biot,False,False
LHSW,Lianhe Sowell International Group Ltd Class A Ordinary Shares,3.93,0.28,7.671,12840399.0,382985,China,Technology,Computer Software: Prepackaged Software,2025.0,https://www.nasdaq.com/market-activity/stocks/lhsw,False,False
KNRX,KNOREX LTD. Class A Ordinary Shares,0.4199,-0.0149,-3.427,12774665.0,253487,,Technology,Computer Software: Programming Data Processing,2025.0,https://www.nasdaq.com/market-activity/stocks/knrx,False,False
SAGT,SAGTEC GLOBAL LIMITED Class A Ordinary shares,0.6663,0.0203,3.142,12693015.0,155507,Malaysia,Technology,Computer Software: Prepackaged Software,2025.0,https://www.nasdaq.com/market-activity/stocks/sagt,False,False
CJMB,Callan JMB Inc. Common Stock,2.2,0.1,4.762,12655210.0,979279,United States,Consumer Discretionary,Business Services,2025.0,https://www.nasdaq.com/market-activity/stocks/cjmb,True,False
AIRI,Air Industries Group Common Stock,2.59,0.0,0.0,12563204.0,10481,United States,Industrials,Military/Government/Technical,,https://www.nasdaq.com/market-activity/stocks/airi,True,False
HCTI,Healthcare Triangle Inc. Common Stock,0.8378,-0.0305,-3.513,12545487.0,167144,United States,Technology,EDP Services,2021.0,https://www.nasdaq.com/market-activity/stocks/hcti,True,False
IRIX,IRIDEX Corporation Common Stock,0.7123,0.0049,0.693,12511487.0,106699,United States,Health Care,Biotechnology: Electromedical & Electrotherapeutic Apparatus,1996.0,https://www.nasdaq.com/market-activity/stocks/irix,True,False
CYCU,Cycurion Inc. Common Stock,0.484,0.0254,5.539,12506722.0,4900675,United States,Technology,EDP Services,2025.0,https://www.nasdaq.com/market-activity/stocks/cycu,True,False
BLIN,Bridgeline Digital Inc. Common Stock,0.9875,0.0147,1.511,12442381.0,136345,United States,Technology,Computer Software: Prepackaged Software,2007.0,https://www.nasdaq.com/market-activity/stocks/blin,True,False
CLWT,Euro Tech Holdings Company Limited Common Stock,1.665,-0.035,-2.059,12340088.0,21242,Hong Kong,Consumer Discretionary,Professional and commerical equipment,1997.0,https://www.nasdaq.com/market-activity/stocks/clwt,False,False
MTEX,Mannatech Incorporated Common Stock,6.33,-0.77,-10.845,12214811.0,10622,United States,Health Care,Medicinal Chemicals and Botanical Products,,https://www.nasdaq.com/market-activity/stocks/mtex,True,False
PDSB,PDS Biotechnology Corporation Common Stock,0.2179,-0.0053,-2.375,12196155.0,1242816,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2015.0,https://www.nasdaq.com/market-activity/stocks/pdsb,True,False
ICMB,Investcorp Credit Management BDC Inc. Common Stock,0.8448,0.0099,1.186,12192552.0,29400,United States,Finance,Finance: Consumer Services,2014.0,https://www.nasdaq.com/market-activity/stocks/icmb,True,False
MMA,Mixed Martial Arts Group Limited Ordinary Shares,0.46,0.01,2.222,12182429.0,1035542,,Consumer Discretionary,Other Consumer Services,2024.0,https://www.nasdaq.com/market-activity/stocks/mma,False,False
HSCS,HeartSciences Inc. Common Stock,3.12,0.13,4.348,12166412.0,155955,United States,Health Care,Industrial Specialties,2022.0,https://www.nasdaq.com/market-activity/stocks/hscs,True,False
NVNI,Nvni Group Limited Ordinary Shares,1.04,0.0197,1.931,12159818.0,13084,Cayman Islands,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/nvni,False,False
AIMD,Ainos Inc. Common Stock,1.42,0.0,0.0,12132584.0,11193,United States,Technology,Computer peripheral equipment,,https://www.nasdaq.com/market-activity/stocks/aimd,True,False
GMM,Global Mofy AI Limited Class A Ordinary Shares,2.71,0.11,4.231,12068714.0,63654,China,Technology,Computer Software: Programming Data Processing,2023.0,https://www.nasdaq.com/market-activity/stocks/gmm,False,False
HUDI,Huadi International Group Co. Ltd. Ordinary Shares,0.842,0.0083,0.996,12056751.0,34651,China,Industrials,Steel/Iron Ore,2021.0,https://www.nasdaq.com/market-activity/stocks/hudi,False,False
BLRX,BioLineRx Ltd. American Depositary Shares,2.76,0.06,2.222,12056494.0,2274,Israel,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/blrx,False,False
IHT,InnSuites Hospitality Trust Shares of Beneficial Interest,1.28,-0.11,-7.914,12035628.0,38539,United States,Real Estate,Real Estate Investment Trusts,1999.0,https://www.nasdaq.com/market-activity/stocks/iht,True,False
INUV,Inuvo Inc.,0.729,0.0391,5.667,12016165.0,289022,United States,Consumer Discretionary,Advertising,,https://www.nasdaq.com/market-activity/stocks/inuv,True,False
CMCT,Creative Media & Community Trust Corporation Common stock,4.07,-0.01,-0.245,11996297.0,7160,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/cmct,True,False
SEED,Origin Agritech Limited Common Stock,0.9871,-0.0054,-0.544,11986875.0,1428,China,Consumer Staples,Farming/Seeds/Milling,,https://www.nasdaq.com/market-activity/stocks/seed,False,False
MSAI,MultiSensor AI Holdings Inc. Common Stock,5.43,-0.02,-0.367,11976669.0,19370,United States,Technology,Electronic Components,2021.0,https://www.nasdaq.com/market-activity/stocks/msai,True,False
ALAR,Alarum Technologies Ltd. American Depositary Share,1.65,-0.02,-1.198,11963277.0,99125,Israel,Technology,Computer Software: Prepackaged Software,2018.0,https://www.nasdaq.com/market-activity/stocks/alar,False,False
ARAI,Arrive AI Inc. Common Stock,0.2306,-0.005,-2.122,11962654.0,293397,United States,Consumer Discretionary,Diversified Commercial Services,,https://www.nasdaq.com/market-activity/stocks/arai,True,False
CETY,Clean Energy Technologies Inc. Common Stock,0.9801,-0.0299,-2.96,11924000.0,20776,United States,Utilities,Oil/Gas Transmission,,https://www.nasdaq.com/market-activity/stocks/cety,True,False
IOTR,iOThree Limited Ordinary Shares,2.45,-0.13,-5.039,11916491.0,2725,Singapore,Consumer Discretionary,Telecommunications Equipment,2025.0,https://www.nasdaq.com/market-activity/stocks/iotr,False,False
CRE,Cre8 Enterprise Limited Class A Ordinary Shares,5.9,-0.91,-13.363,11882512.0,1343193,Hong Kong,Consumer Discretionary,Publishing,2025.0,https://www.nasdaq.com/market-activity/stocks/cre,False,False
RAIN,Rain Enhancement Technologies Holdco Inc. Class A Common Stock,1.01,-0.04,-3.81,11821092.0,64601,United States,Technology,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/rain,True,False
GP,GreenPower Motor Company Inc. Common Shares,1.34,-0.24,-15.19,11781016.0,1196989,Canada,Consumer Discretionary,Construction/Ag Equipment/Trucks,,https://www.nasdaq.com/market-activity/stocks/gp,False,False
KPRX,Kiora Pharmaceuticals Inc.  Common Stock,2.66,0.07,2.703,11768869.0,8683,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/kprx,True,False
SNTI,Senti Biosciences Holdings Inc. Common Stock,0.3775,-0.0089,-2.303,11757145.0,142270,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2021.0,https://www.nasdaq.com/market-activity/stocks/snti,True,False
GFAI,Guardforce AI Co. Limited Ordinary Shares,0.3723,-0.028,-6.995,11687739.0,145629,Singapore,Consumer Discretionary,Diversified Commercial Services,,https://www.nasdaq.com/market-activity/stocks/gfai,False,False
QH,Quhuo Limited Class A Ordinary Shares,4.22,0.02,0.476,11608768.0,9672,China,Consumer Discretionary,Business Services,2020.0,https://www.nasdaq.com/market-activity/stocks/qh,False,False
EDUC,Educational Development Corporation Common Stock,1.36,0.0,0.0,11593951.0,28532,United States,Consumer Discretionary,Consumer Specialties,,https://www.nasdaq.com/market-activity/stocks/educ,True,False
TOVX,Theriva Biologics Inc. Common Stock,0.2525,0.0093,3.824,11587899.0,1536895,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/tovx,True,False
ASBP,Aspire Biopharma Holdings Inc. Common Stock,8.26,-0.07,-0.84,11585121.0,8161,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2022.0,https://www.nasdaq.com/market-activity/stocks/asbp,True,False
REED,Reed's Inc. Common Stock,0.9751,-0.0549,-5.33,11561845.0,11093,,Consumer Staples,Beverages (Production/Distribution),2025.0,https://www.nasdaq.com/market-activity/stocks/reed,False,False
CLIK,Click Holdings Limited Class A Ordinary Share,1.35,0.03,2.273,11560095.0,30751,Hong Kong,Consumer Discretionary,Diversified Commercial Services,2024.0,https://www.nasdaq.com/market-activity/stocks/clik,False,False
ADGM,Adagio Medical Holdings Inc Common Stock,0.5203,-0.0017,-0.326,11556102.0,120181,United States,Health Care,Medical/Dental Instruments,,https://www.nasdaq.com/market-activity/stocks/adgm,True,False
HDRNW,Hadron Energy Inc. Warrant,0.16,-0.0059,-3.556,11439815.0,34648,United States,Utilities,Electric Utilities: Central,2024.0,https://www.nasdaq.com/market-activity/stocks/hdrnw,True,False
GYRO,Gyrodyne LLC Common Stock,5.1901,-0.0899,-1.703,11414628.0,2666,United States,Real Estate,Building operators,,https://www.nasdaq.com/market-activity/stocks/gyro,True,False
VTGN,Vistagen Therapeutics Inc. Common Stock,0.257,-0.003,-1.154,11404866.0,339100,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/vtgn,True,False
LZMH,LZ Technology Holdings Limited Class B Ordinary Shares,1.26,0.08,6.78,11312910.0,58753,China,Technology,EDP Services,2025.0,https://www.nasdaq.com/market-activity/stocks/lzmh,False,False
DAIC,CID HoldCo Inc. Common Stock,5.76,0.61,11.845,11304599.0,15403456,United States,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/daic,True,False
BAERW,Bridger Aerospace Group Holdings Inc. Warrant,0.1919,0.0,0.0,11288736.0,78,United States,Industrials,Aerospace,,https://www.nasdaq.com/market-activity/stocks/baerw,True,False
AZTR,Azitra Inc Common Stock,0.1858,0.0129,7.461,11260175.0,2402049,,Health Care,Biotechnology: Pharmaceutical Preparations,2023.0,https://www.nasdaq.com/market-activity/stocks/aztr,False,False
GDTC,CytoMed Therapeutics Limited Ordinary Shares,0.95,-0.0467,-4.685,11237013.0,18945,Singapore,Health Care,Biotechnology: Pharmaceutical Preparations,2023.0,https://www.nasdaq.com/market-activity/stocks/gdtc,False,False
ZTG,Zenta Group Company Limited Class A Ordinary Shares,0.949,-0.061,-6.04,11206588.0,155513,Macau,Consumer Discretionary,Professional Services,2025.0,https://www.nasdaq.com/market-activity/stocks/ztg,False,False
RMCF,Rocky Mountain Chocolate Factory Inc. Common Stock,1.17,0.07,6.364,11044317.0,125179,United States,Consumer Staples,Specialty Foods,,https://www.nasdaq.com/market-activity/stocks/rmcf,True,False
REBN,Reborn Coffee Inc. Common Stock,1.34,0.085,6.773,11006030.0,35752,United States,Consumer Discretionary,Restaurants,2022.0,https://www.nasdaq.com/market-activity/stocks/rebn,True,False
WVVI,Willamette Valley Vineyards Inc. Common Stock,2.21,-0.04,-1.778,11004759.0,8724,United States,Consumer Staples,Beverages (Production/Distribution),,https://www.nasdaq.com/market-activity/stocks/wvvi,True,False
SOAR,Volato Group Inc. Class A Common Stock,0.205,-0.0379,-15.603,10994816.0,47506195,,Consumer Discretionary,Transportation Services,2022.0,https://www.nasdaq.com/market-activity/stocks/soar,False,False
OBAI,Our Bond Inc. Common Stock,0.3652,0.0436,13.557,10947062.0,64160184,United States,Consumer Discretionary,Telecommunications Equipment,,https://www.nasdaq.com/market-activity/stocks/obai,True,False
MTVA,MetaVia Inc. Common Stock,1.66,-0.02,-1.19,10936248.0,39693,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2016.0,https://www.nasdaq.com/market-activity/stocks/mtva,True,False
APRE,Aprea Therapeutics Inc. Common stock,0.8601,-0.1199,-12.235,10829636.0,1170922,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2019.0,https://www.nasdaq.com/market-activity/stocks/apre,True,False
THH,TryHard Holdings Limited Ordinary Shares,2.15,-0.09,-4.018,10759944.0,46946,Japan,Consumer Discretionary,Services-Misc. Amusement & Recreation,2025.0,https://www.nasdaq.com/market-activity/stocks/thh,False,False
TAOP,Taoping Inc. Ordinary Shares,1.12,0.16,16.667,10699117.0,106149,Hong Kong,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/taop,False,False
LNAI,Lunai Bioworks Inc. Common Stock,2.35,-0.05,-2.083,10654642.0,39851,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/lnai,True,False
FNGR,FingerMotion Inc. Common Stock,0.1734,0.0117,7.236,10631217.0,9308081,United States,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/fngr,True,False
NAMMW,Namib Minerals Warrants,0.19,-0.0199,-9.481,10611957.0,2000,Cayman Islands,Basic Materials,Precious Metals,,https://www.nasdaq.com/market-activity/stocks/nammw,False,False
MTEK,Maris-Tech Ltd. Ordinary Shares,1.09,0.0,0.0,10571502.0,91540,Israel,Telecommunications,Telecommunications Equipment,2022.0,https://www.nasdaq.com/market-activity/stocks/mtek,False,False
BNKK,Bonk Inc. Common Stock,1.32,0.04,3.125,10561241.0,83564,United States,Consumer Discretionary,Package Goods/Cosmetics,2020.0,https://www.nasdaq.com/market-activity/stocks/bnkk,True,False
AWX,Avalon Holdings Corporation Common Stock,2.7,-0.02,-0.735,10528464.0,2522,United States,Utilities,Environmental Services,1998.0,https://www.nasdaq.com/market-activity/stocks/awx,True,False
QNME,Quanome Technologies Inc. Common Stock,0.3052,-0.017,-5.276,10507291.0,101974,United States,Industrials,Integrated Freight & Logistics,2024.0,https://www.nasdaq.com/market-activity/stocks/qnme,True,False
WOK,WORK Medical Technology Group LTD Class A Ordinary Shares,2.35,0.1,4.444,10498808.0,139527,China,Health Care,Medical/Dental Instruments,2024.0,https://www.nasdaq.com/market-activity/stocks/wok,False,False
BFRG,Bullfrog AI Holdings Inc. Common Stock,0.5653,-0.0059,-1.033,10481595.0,37548,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2023.0,https://www.nasdaq.com/market-activity/stocks/bfrg,True,False
CENN,Cenntro Inc. Common Stock,4.25,-0.05,-1.163,10439921.0,9252,New Zealand,Industrials,Auto Manufacturing,,https://www.nasdaq.com/market-activity/stocks/cenn,False,False
IQST,iQSTEL Inc. Common Stock,0.9538,0.0338,3.674,10411546.0,1279216,United States,Telecommunications,Telecommunications Equipment,,https://www.nasdaq.com/market-activity/stocks/iqst,True,False
DTSS,Datasea Intelligent Technology Ltd. Class A Ordinary Shares,0.7201,0.0201,2.871,10387357.0,10168,China,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/dtss,False,False
GAUZ,Gauzy Ltd. Ordinary Shares,0.451,-0.0485,-9.71,10367422.0,139138,Israel,Miscellaneous,Industrial Machinery/Components,2024.0,https://www.nasdaq.com/market-activity/stocks/gauz,False,False
QNRX,Quoin Pharmaceuticals Ltd. American Depositary Shares,5.155,-0.025,-0.483,10353390.0,33863,Israel,Health Care,Biotechnology: Pharmaceutical Preparations,2016.0,https://www.nasdaq.com/market-activity/stocks/qnrx,False,False
OXBR,Oxbridge Re Holdings Limited Ordinary Shares,1.27,0.0,0.0,10335993.0,645,Cayman Islands,Finance,Property-Casualty Insurers,2014.0,https://www.nasdaq.com/market-activity/stocks/oxbr,False,False
JCTC,Jewett-Cameron Trading Company Common Shares,2.93,-0.02,-0.678,10313931.0,12884,United States,Consumer Discretionary,RETAIL: Building Materials,,https://www.nasdaq.com/market-activity/stocks/jctc,True,False
PLAG,Planet Green Holdings Corp. Common Stock,0.7237,-0.0012,-0.166,10300215.0,305485,China,Consumer Staples,Packaged Foods,,https://www.nasdaq.com/market-activity/stocks/plag,False,False
INAB,IN8bio Inc. Common Stock,1.04,-0.145,-12.236,10252718.0,130270,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2021.0,https://www.nasdaq.com/market-activity/stocks/inab,True,False
CISO,CISO Global Inc. Common Stock,0.225,-0.0058,-2.513,10243272.0,232921,United States,Consumer Discretionary,Professional Services,,https://www.nasdaq.com/market-activity/stocks/ciso,True,False
RDZNW,Roadzen Inc. Warrants,0.12,0.0098,8.893,10219808.0,5143,United States,Finance,Specialty Insurers,2022.0,https://www.nasdaq.com/market-activity/stocks/rdznw,True,False
RVSN,Rail Vision Ltd. Ordinary Share,4.66,-0.19,-3.918,10215587.0,11479,Israel,Industrials,Railroads,2022.0,https://www.nasdaq.com/market-activity/stocks/rvsn,False,False
SINT,SiNtx Technologies Inc. Common Stock,1.53,-0.05,-3.165,10196737.0,51401,United States,Health Care,Medical/Dental Instruments,2014.0,https://www.nasdaq.com/market-activity/stocks/sint,True,False
NXTT,Next Technology Holding Inc. Ordinary Shares,6.91,0.12,1.767,10178167.0,57704,China,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/nxtt,False,False
AQMS,Aqua Metals Inc. Common Stock,2.81,-0.04,-1.404,10013522.0,30671,United States,Industrials,Metal Fabrications,2015.0,https://www.nasdaq.com/market-activity/stocks/aqms,True,False
SFHG,Samfine Creation Holdings Group Limited Class A Ordinary Share,2.46,-0.01,-0.405,9987600.0,4984,Hong Kong,Consumer Discretionary,Publishing,2024.0,https://www.nasdaq.com/market-activity/stocks/sfhg,False,False
MSN,Emerson Radio Corporation Common Stock,0.474,0.0239,5.31,9974217.0,909982,United States,Consumer Staples,Consumer Electronics/Appliances,1994.0,https://www.nasdaq.com/market-activity/stocks/msn,True,False
AIRE,reAlpha Tech Corp. Common Stock,1.69,0.03,1.807,9944425.0,58564,United States,Finance,Real Estate,,https://www.nasdaq.com/market-activity/stocks/aire,True,False
FBLG,FibroBiologics Inc. Common Stock,1.49,0.08,5.674,9920708.0,217477,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/fblg,True,False
PRSO,Peraso Inc. Common Stock,0.65,0.01,1.563,9791909.0,215369,United States,Technology,Semiconductors,,https://www.nasdaq.com/market-activity/stocks/prso,True,False
CVR,Chicago Rivet & Machine Co. Common Stock,10.1,-0.24,-2.321,9757933.0,1496,United States,Industrials,Industrial Machinery/Components,1930.0,https://www.nasdaq.com/market-activity/stocks/cvr,True,False
AMS,American Shared Hospital Services Common Stock,1.46,-0.05,-3.311,9709000.0,4237,United States,Health Care,Medical Specialities,1988.0,https://www.nasdaq.com/market-activity/stocks/ams,True,False
WKSP,Worksport Ltd. Common Stock,0.63,0.12,23.529,9637950.0,192383273,Canada,Consumer Discretionary,Auto Parts:O.E.M.,,https://www.nasdaq.com/market-activity/stocks/wksp,False,False
GLE,Global Engine Group Holding Limited Class A Ordinary Shares,0.5241,0.0208,4.133,9591030.0,324894,Hong Kong,Technology,EDP Services,2024.0,https://www.nasdaq.com/market-activity/stocks/gle,False,False
AMSS,AMASS Brands Inc. Common Stock,0.8244,-0.1556,-15.878,9567229.0,721989,United States,Consumer Staples,Beverages (Production/Distribution),,https://www.nasdaq.com/market-activity/stocks/amss,True,False
TPET,Trio Petroleum Corp. Common Stock,0.2161,0.0121,5.931,9566244.0,726906,,Energy,Oil & Gas Production,2023.0,https://www.nasdaq.com/market-activity/stocks/tpet,False,False
SQFTP,Presidio Property Trust Inc. 9.375% Series D Cumulative Redeemable Perpetual Preferred Stock $0.01 par value per share,6.5936,0.0,0.0,9458071.0,144,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/sqftp,True,False
VSA,VisionSys AI Inc. American Depositary Shares,3.38,-0.08,-2.312,9440124.0,2781,China,Real Estate,Other Consumer Services,2014.0,https://www.nasdaq.com/market-activity/stocks/vsa,False,False
WETO,Wetour Robotics Limited Ordinary Shares,11.5,-5.78,-33.449,9439200.0,729464,China,Industrials,Other Transportation,2025.0,https://www.nasdaq.com/market-activity/stocks/weto,False,False
SLE,Super League Enterprise Inc. Common Stock,3.81,-0.085,-2.182,9422782.0,190810,United States,Technology,EDP Services,2019.0,https://www.nasdaq.com/market-activity/stocks/sle,True,False
IMRN,Immuron Limited American Depositary Shares,1.165,0.025,2.193,9402950.0,4159,Australia,Health Care,Biotechnology: Pharmaceutical Preparations,2017.0,https://www.nasdaq.com/market-activity/stocks/imrn,False,False
ANNAW,AleAnna Inc. Warrant,0.14,0.01,7.692,9370816.0,53517,United States,Energy,Oil & Gas Production,,https://www.nasdaq.com/market-activity/stocks/annaw,True,False
SURG,SurgePays Inc. Common Stock,0.1761,0.0019,1.091,9317173.0,1211408,United States,Consumer Discretionary,Advertising,,https://www.nasdaq.com/market-activity/stocks/surg,True,False
XBIO,Xenetic Biosciences Inc. Common Stock,3.97,0.11,2.85,9302429.0,23925,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/xbio,True,False
VRME,VerifyMe Inc. Common Stock,0.7051,-0.0164,-2.273,9282780.0,8708,United States,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/vrme,True,False
BON,Bon Natural Life Limited Class A Ordinary Shares,1.14,0.04,3.636,9266843.0,4632,China,Health Care,Medicinal Chemicals and Botanical Products,2021.0,https://www.nasdaq.com/market-activity/stocks/bon,False,False
CXAI,CXApp Inc. Class A Common Stock,3.96,0.03,0.763,9256128.0,114140,United States,Technology,EDP Services,2021.0,https://www.nasdaq.com/market-activity/stocks/cxai,True,False
PDC,Perpetuals.com Ltd American Depositary Shares,3.03,-0.2,-6.192,9243227.0,24293,Japan,Technology,EDP Services,2023.0,https://www.nasdaq.com/market-activity/stocks/pdc,False,False
CCTG,CCSC Technology International Holdings Limited Class A Ordinary Shares,0.6799,-0.0206,-2.941,9233168.0,221556,Hong Kong,Consumer Discretionary,Building Products,2024.0,https://www.nasdaq.com/market-activity/stocks/cctg,False,False
XCUR,Exicure Inc. Common Stock,1.41,0.15,11.905,9229853.0,102074,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/xcur,True,False
MARPS,Marine Petroleum Trust Units of Beneficial Interest,4.54,-0.38,-7.724,9080000.0,25564,United States,Energy,Oil & Gas Production,,https://www.nasdaq.com/market-activity/stocks/marps,True,False
MBAI,Check-Cap Ltd. Ordinary Share,6.57,-0.21,-3.097,9037094.0,14959,Israel,Health Care,Medical Electronics,2015.0,https://www.nasdaq.com/market-activity/stocks/mbai,False,False
INEO,INNEOVA Holdings Limited Class A Ordinary Shares,0.5579,-0.0033,-0.588,9021591.0,6960,Singapore,Consumer Discretionary,Motor Vehicles,2024.0,https://www.nasdaq.com/market-activity/stocks/ineo,False,False
TRAW,Traws Pharma Inc. Common Stock,0.5854,-0.0156,-2.596,8996589.0,63886,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2013.0,https://www.nasdaq.com/market-activity/stocks/traw,True,False
ELOG,Eastern International Ltd. Ordinary Shares,0.7003,-0.0428,-5.76,8986250.0,6704,China,Industrials,Integrated Freight & Logistics,2025.0,https://www.nasdaq.com/market-activity/stocks/elog,False,False
FFAI,Faraday Future Intelligent Electric Inc. Class A Common Stock,2.33,-0.27,-10.385,8982851.0,1107689,United States,Industrials,Auto Manufacturing,2020.0,https://www.nasdaq.com/market-activity/stocks/ffai,True,False
IMNN,Imunon Inc. Common Stock,1.6,-0.03,-1.84,8978245.0,21735,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/imnn,True,False
LOBO,LOBO TECHNOLOGIES LTD. Class A Ordinary Shares,0.645,-0.005,-0.769,8928050.0,10080,China,Consumer Discretionary,Motor Vehicles,2024.0,https://www.nasdaq.com/market-activity/stocks/lobo,False,False
SEGG,Sports Entertainment Gaming Global Corporation Common Stock,2.73,-0.02,-0.727,8898400.0,31514,United States,Technology,Computer Software: Prepackaged Software,2023.0,https://www.nasdaq.com/market-activity/stocks/segg,True,False
TDIC,Dreamland Limited Class A Ordinary Shares,2.53,-0.01,-0.394,8818525.0,26896,Hong Kong,Consumer Discretionary,Other Consumer Services,2025.0,https://www.nasdaq.com/market-activity/stocks/tdic,False,False
CODX,Co-Diagnostics Inc. Common Stock,1.26,0.01,0.8,8796462.0,118060,United States,Health Care,Medical/Dental Instruments,2026.0,https://www.nasdaq.com/market-activity/stocks/codx,True,False
BTBD,BT Brands Inc. Common Stock,1.419,0.049,3.577,8776123.0,27826,United States,Consumer Discretionary,Restaurants,2021.0,https://www.nasdaq.com/market-activity/stocks/btbd,True,False
GXAI,Gaxos.ai Inc. Common Stock,0.812,-0.0185,-2.228,8724643.0,296216,United States,Technology,Computer Software: Prepackaged Software,2023.0,https://www.nasdaq.com/market-activity/stocks/gxai,True,False
SKYE,Skye Bioscience Inc. Common Stock,1.95,-0.07,-3.465,8633970.0,51793,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/skye,True,False
MGRX,Mangoceuticals Inc. Common Stock,0.4002,0.0276,7.407,8631282.0,758039,United States,Health Care,Misc Health and Biotechnology Services,2023.0,https://www.nasdaq.com/market-activity/stocks/mgrx,True,False
ZCMD,Zhongchao Inc. Class A Ordinary Shares,0.9699,0.1646,20.44,8606384.0,11294204,China,Real Estate,Other Consumer Services,2020.0,https://www.nasdaq.com/market-activity/stocks/zcmd,False,False
DFSC,DEFSEC Technologies Inc. Common Stock,1.86,0.15,8.772,8589203.0,349238,Canada,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/dfsc,False,False
BMGL,Basel Medical Group Ltd Ordinary Shares,5.45,-0.485,-8.172,8531866.0,38788,Singapore,Health Care,Medical/Nursing Services,2025.0,https://www.nasdaq.com/market-activity/stocks/bmgl,False,False
VS,Versus Systems Inc. Common Stock,1.37,0.06,4.58,8511325.0,4106,Canada,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/vs,False,False
NTRBW,Nutriband Inc. Warrant,0.7,0.0,0.0,8509188.0,2,United States,Health Care,Industrial Specialties,,https://www.nasdaq.com/market-activity/stocks/ntrbw,True,False
XWEL,XWELL Inc. Common Stock,0.9902,-0.0056,-0.562,8505091.0,23670,United States,Consumer Discretionary,Other Consumer Services,,https://www.nasdaq.com/market-activity/stocks/xwel,True,False
EVGN,Evogene Ltd Ordinary Shares,0.538,-0.005,-0.921,8501157.0,59479,Israel,Industrials,Agricultural Chemicals,,https://www.nasdaq.com/market-activity/stocks/evgn,False,False
AUID,authID Inc. Common Stock,0.5023,0.0313,6.645,8398626.0,418738,United States,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/auid,True,False
CUPR,Cuprina Holdings (Cayman) Limited Class A Ordinary Shares,3.13,0.185,6.282,8392313.0,19592,Singapore,Health Care,Industrial Specialties,2025.0,https://www.nasdaq.com/market-activity/stocks/cupr,False,False
HCWC,Healthy Choice Wellness Corp. Class A Common Stock,0.2585,-0.047,-15.385,8390349.0,5193824,,Consumer Staples,Food Chains,2024.0,https://www.nasdaq.com/market-activity/stocks/hcwc,False,False
SNGX,Soligenix Inc. Common Stock,0.38,-0.004,-1.042,8270882.0,379169,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/sngx,True,False
MTEN,Mingteng International Corporation Inc. Class A Ordinary Shares,1.07,-0.07,-6.14,8185356.0,253156,China,Industrials,Building Products,2024.0,https://www.nasdaq.com/market-activity/stocks/mten,False,False
BGL,Blue Gold Limited Class A Ordinary Shares,0.1989,-0.0033,-1.632,8122633.0,139303,United Kingdom,Basic Materials,Metal Mining,,https://www.nasdaq.com/market-activity/stocks/bgl,False,False
NDRA,ENDRA Life Sciences Inc. Common Stock,5.405,-0.035,-0.643,8106624.0,9880,United States,Health Care,Biotechnology: Electromedical & Electrotherapeutic Apparatus,2017.0,https://www.nasdaq.com/market-activity/stocks/ndra,True,False
LUCY,Innovative Eyewear Inc. Common Stock,0.9413,-0.1887,-16.699,8103836.0,5749734,United States,Health Care,Ophthalmic Goods,2022.0,https://www.nasdaq.com/market-activity/stocks/lucy,True,False
BCTXL,BriaCell Therapeutics Corp. Warrant expiring 2031,0.9299,-0.1001,-9.718,8089932.0,16854,Canada,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/bctxl,False,False
UZX,Linkage Global Inc. Class A Ordinary Shares,0.1222,0.0039,3.297,8082086.0,868976,Japan,Consumer Discretionary,Catalog/Specialty Distribution,2023.0,https://www.nasdaq.com/market-activity/stocks/uzx,False,False
CNSP,CNS Pharmaceuticals Inc. Common Stock,5.5174,0.0774,1.423,8063399.0,7184,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2019.0,https://www.nasdaq.com/market-activity/stocks/cnsp,True,False
ALZN,Alzamend Neuro Inc. Common Stock,1.665,-0.005,-0.299,8034829.0,39721,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2021.0,https://www.nasdaq.com/market-activity/stocks/alzn,True,False
NAMI,Jinxin Technology Holding Company American Depositary Shares,2.53,0.18,7.66,8002026.0,43432,China,Real Estate,Other Consumer Services,2024.0,https://www.nasdaq.com/market-activity/stocks/nami,False,False
FEBO,Fenbo Holdings Limited Class A Ordinary Shares,0.72,0.0,0.0,7965000.0,459,Hong Kong,Consumer Discretionary,Home Furnishings,2023.0,https://www.nasdaq.com/market-activity/stocks/febo,False,False
TRIB,Trinity Biotech plc American Depositary Shares,9.75,0.16,1.668,7928037.0,11253,Ireland,Health Care,Biotechnology: In Vitro & In Vivo Diagnostic Substances,1992.0,https://www.nasdaq.com/market-activity/stocks/trib,False,False
AIDX,20/20 Biolabs Inc. Common Stock,0.6197,0.0567,10.071,7913757.0,120534,United States,Health Care,Precision Instruments,,https://www.nasdaq.com/market-activity/stocks/aidx,True,False
JCSE,JE Cleantech Holdings Limited Ordinary Shares,1.495,-0.055,-3.548,7852816.0,14809,Singapore,Consumer Discretionary,Miscellaneous manufacturing industries,2022.0,https://www.nasdaq.com/market-activity/stocks/jcse,False,False
ICCM,IceCure Medical Ltd. Ordinary Shares,2.29,0.0,0.0,7846399.0,90123,Israel,Health Care,Medical/Dental Instruments,,https://www.nasdaq.com/market-activity/stocks/iccm,False,False
AMPGZ,Amplitech Group Inc. Series B Right,0.2609,0.0455,21.123,7838450.0,5793,United States,Telecommunications,Telecommunications Equipment,,https://www.nasdaq.com/market-activity/stocks/ampgz,True,False
PPCB,Propanc Biopharma Inc. Common Stock,2.23,1.16,108.411,7814179.0,96735566,Australia,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/ppcb,False,False
NVNO,enVVeno Medical Corporation Common Stock,11.24,-0.2278,-1.986,7809844.0,6875,United States,Health Care,Medical/Dental Instruments,2018.0,https://www.nasdaq.com/market-activity/stocks/nvno,True,False
ENSC,Ensysce Biosciences Inc. Common Stock,0.399,-0.013,-3.155,7763261.0,567580,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/ensc,True,False
ERNA,Ernexa Therapeutics Inc. Common Stock,4.735,-0.155,-3.17,7729466.0,41071,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/erna,True,False
BOLT,Bolt Biotherapeutics Inc. Common Stock,3.9999,0.0799,2.038,7705187.0,7715,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2021.0,https://www.nasdaq.com/market-activity/stocks/bolt,True,False
CGTL,Creative Global Technology Holdings Limited Class A Ordinary Shares,4.48,0.08,1.818,7702262.0,10076,China,Technology,Retail: Computer Software & Peripheral Equipment,2024.0,https://www.nasdaq.com/market-activity/stocks/cgtl,False,False
ACXP,Acurx Pharmaceuticals Inc. Common Stock,1.46,0.03,2.098,7694085.0,86332,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2021.0,https://www.nasdaq.com/market-activity/stocks/acxp,True,False
DKI,DarkIris Inc. Class A Ordinary Shares,3.7,-0.37,-9.091,7686584.0,42787,Hong Kong,Technology,Computer Software: Prepackaged Software,2025.0,https://www.nasdaq.com/market-activity/stocks/dki,False,False
JYD,Jayud Global Logistics Limited Class A Ordinary Shares,0.926,0.0652,7.574,7684781.0,39522,China,Industrials,Integrated Freight & Logistics,2023.0,https://www.nasdaq.com/market-activity/stocks/jyd,False,False
XPON,Expion360 Inc. Common Stock,7.97,-1.2,-13.086,7669810.0,989933,United States,Miscellaneous,Industrial Machinery/Components,2022.0,https://www.nasdaq.com/market-activity/stocks/xpon,True,False
YMAT,J-Star Holding Co. Ltd. Class A Ordinary Shares,1.905,0.045,2.419,7639246.0,21025,Taiwan,Consumer Discretionary,Recreational Games/Products/Toys,2025.0,https://www.nasdaq.com/market-activity/stocks/ymat,False,False
YHGJ,Yunhong Green CTI Ltd. Common Stock,2.92,0.0,0.0,7618992.0,275,United States,Industrials,Specialty Chemicals,,https://www.nasdaq.com/market-activity/stocks/yhgj,True,False
AIM,AIM ImmunoTech Inc. Common Stock,0.25,0.0,0.0,7610535.0,449336,,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),,https://www.nasdaq.com/market-activity/stocks/aim,False,False
SGLY,Singularity Future Technology Ltd. Common Stock,2.03,0.1,5.181,7574517.0,341772,United States,Industrials,Integrated Freight & Logistics,2008.0,https://www.nasdaq.com/market-activity/stocks/sgly,True,False
ARBB,ARB IOT Group Limited Ordinary Shares,4.28,-0.01,-0.233,7555296.0,7971,Malaysia,Technology,EDP Services,2023.0,https://www.nasdaq.com/market-activity/stocks/arbb,False,False
CELZ,Creative Medical Technology Holdings Inc. Common Stock,1.14,-0.05,-4.202,7515515.0,248911,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),,https://www.nasdaq.com/market-activity/stocks/celz,True,False
VIVK,Vivakor Inc. Common Stock,0.9142,0.0425,4.876,7481471.0,960672,United States,Utilities,Environmental Services,,https://www.nasdaq.com/market-activity/stocks/vivk,True,False
AEHL,Antelope Enterprise Holdings Limited Class A Ordinary Shares,5.09,-0.61,-10.702,7476777.0,53814,China,Consumer Discretionary,Telecommunications Equipment,,https://www.nasdaq.com/market-activity/stocks/aehl,False,False
TKLF,Tokyo Lifestyle Co. Ltd. American Depositary Shares,1.765,-0.035,-1.944,7470858.0,67272,Japan,Consumer Discretionary,Other Specialty Stores,2022.0,https://www.nasdaq.com/market-activity/stocks/tklf,False,False
IFBD,Infobird Co. Ltd Ordinary Shares,0.91,0.0,0.0,7451602.0,153,China,Technology,Computer Software: Prepackaged Software,2021.0,https://www.nasdaq.com/market-activity/stocks/ifbd,False,False
MRM,MEDIROM Healthcare Technologies Inc. American Depositary Share,0.94,-0.0001,-0.011,7427833.0,205860,Japan,Consumer Discretionary,Other Consumer Services,2020.0,https://www.nasdaq.com/market-activity/stocks/mrm,False,False
OLB,The OLB Group Inc. Common Stock,0.306,-0.016,-4.969,7350216.0,308950,United States,Consumer Discretionary,Business Services,,https://www.nasdaq.com/market-activity/stocks/olb,True,False
CURX,Curanex Pharmaceuticals Inc Common Stock,4.68,0.08,1.739,7339368.0,12264,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2025.0,https://www.nasdaq.com/market-activity/stocks/curx,True,False
FCUV,Focus Universal Inc. Common Stock,10.43,0.71,7.305,7329630.0,139923,United States,Industrials,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/fcuv,True,False
SLDPW,Solid Power Inc. Warrant,0.032,0.001,3.226,7301799.0,21356,United States,Miscellaneous,Industrial Machinery/Components,2021.0,https://www.nasdaq.com/market-activity/stocks/sldpw,True,False
ACON,Aclarion Inc. Common Stock,2.52,0.13,5.439,7263575.0,54061,United States,Health Care,Medical Specialities,2022.0,https://www.nasdaq.com/market-activity/stocks/acon,True,False
BQ,Boqii Holding Limited Class A Ordinary Shares,0.9203,-0.004,-0.433,7251609.0,22927,,Consumer Discretionary,Other Specialty Stores,2025.0,https://www.nasdaq.com/market-activity/stocks/bq,False,False
CANF,Can-Fite Biopharma Ltd American Depositary Shares each representing two (2) Ordinary Shares,3.37,0.05,1.506,7220383.0,21366,Israel,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/canf,False,False
AMST,Amesite Inc. Common Stock,1.09,-0.01,-0.909,7139338.0,142707,United States,Technology,Computer Software: Prepackaged Software,2020.0,https://www.nasdaq.com/market-activity/stocks/amst,True,False
POM,POMDOCTOR LIMITED American Depositary Shares,0.9501,0.0001,0.011,7083236.0,44059,China,Consumer Discretionary,Other Specialty Stores,2025.0,https://www.nasdaq.com/market-activity/stocks/pom,False,False
ATER,Aterian Inc. Common Stock,0.3923,-0.0228,-5.493,7048419.0,126201,United States,Consumer Discretionary,Home Furnishings,2019.0,https://www.nasdaq.com/market-activity/stocks/ater,True,False
DTST,Data Storage Corporation Common Stock,2.99,0.01,0.336,6989837.0,8336,United States,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/dtst,True,False
BGI,Birks Group Inc. Common Stock,0.35,-0.0242,-6.467,6896846.0,140397,Canada,Consumer Discretionary,Consumer Specialties,,https://www.nasdaq.com/market-activity/stocks/bgi,False,False
INBS,Intelligent Bio Solutions Inc. Common Stock,2.27,0.01,0.442,6872357.0,21713,United States,Health Care,Medical/Dental Instruments,2020.0,https://www.nasdaq.com/market-activity/stocks/inbs,True,False
VNRX,VolitionRX Limited Common Stock,0.501,0.1618,47.7,6838341.0,352698615,Singapore,Health Care,Biotechnology: In Vitro & In Vivo Diagnostic Substances,2015.0,https://www.nasdaq.com/market-activity/stocks/vnrx,False,False
ILAG,Intelligent Living Application Group Inc. Ordinary Shares,3.27,0.16,5.145,6791620.0,4232,Hong Kong,Consumer Discretionary,Office Equipment/Supplies/Services,2022.0,https://www.nasdaq.com/market-activity/stocks/ilag,False,False
ZBAO,Zhibao Technology Inc. Class A Ordinary Shares,0.1747,-0.0033,-1.854,6788763.0,766120,China,Finance,Specialty Insurers,2024.0,https://www.nasdaq.com/market-activity/stocks/zbao,False,False
GDC,GD Culture Group Limited Common Stock,1.63,0.15,10.135,6784875.0,723171,United States,Industrials,Steel/Iron Ore,2015.0,https://www.nasdaq.com/market-activity/stocks/gdc,True,False
FMSTW,Foremost Clean Energy Ltd. Warrant,0.39,0.0,0.0,6767336.0,1502,Canada,Basic Materials,Other Metals and Minerals,,https://www.nasdaq.com/market-activity/stocks/fmstw,False,False
HXHX,Haoxin Holdings Limited Class A Ordinary Shares,0.4905,-0.0214,-4.181,6744375.0,107580,China,Industrials,Trucking Freight/Courier Services,2025.0,https://www.nasdaq.com/market-activity/stocks/hxhx,False,False
AQB,AquaBounty Technologies Inc. Common Stock,1.31,0.02,1.55,6742837.0,42012,United States,Consumer Staples,Meat/Poultry/Fish,,https://www.nasdaq.com/market-activity/stocks/aqb,True,False
DBGI,Digital Brands Group Inc. Common Stock,7.22,-0.36,-4.749,6739935.0,106303,United States,Consumer Discretionary,Clothing/Shoe/Accessory Stores,2025.0,https://www.nasdaq.com/market-activity/stocks/dbgi,True,False
NWTG,Newton Golf Company Inc. Common Stock,1.24,0.01,0.813,6723622.0,10254,United States,Consumer Discretionary,Recreational Games/Products/Toys,2023.0,https://www.nasdaq.com/market-activity/stocks/nwtg,True,False
SYNX,Silynxcom Ltd. Ordinary Shares,1.01,-0.005,-0.493,6700784.0,12242,,Consumer Staples,Consumer Electronics/Appliances,2024.0,https://www.nasdaq.com/market-activity/stocks/synx,False,False
DPU,Top KingWin Ltd Class A Ordinary Shares,2.22,0.0,0.0,6673049.0,7752,China,Consumer Discretionary,Business Services,2023.0,https://www.nasdaq.com/market-activity/stocks/dpu,False,False
STLNW,Starling Oncology Inc. Warrant,0.065,0.0,0.0,6624547.0,6,United States,Health Care,Medical/Nursing Services,2020.0,https://www.nasdaq.com/market-activity/stocks/stlnw,True,False
GITS,Global Interactive Technologies Inc. Common Stock,1.8,0.09,5.263,6613574.0,55028,South Korea,Technology,Computer Software: Programming Data Processing,2023.0,https://www.nasdaq.com/market-activity/stocks/gits,False,False
BYAH,Park Ha Biological Technology Co. Ltd. Class A Ordinary Shares,2.81,-0.01,-0.355,6590931.0,60234,China,Consumer Discretionary,Package Goods/Cosmetics,2024.0,https://www.nasdaq.com/market-activity/stocks/byah,False,False
CHAI,Core AI Holdings Inc. Common Shares,0.2546,-0.0008,-0.313,6585699.0,1521650,Canada,Telecommunications,Telecommunications Equipment,2020.0,https://www.nasdaq.com/market-activity/stocks/chai,False,False
SVRE,SaverOne 2014 Ltd. American Depositary Shares,2.63,-0.3163,-10.735,6574566.0,12828,Israel,Technology,EDP Services,2022.0,https://www.nasdaq.com/market-activity/stocks/svre,False,False
EHGO,Eshallgo Inc. Class A Ordinary Shares,1.18,0.0,0.0,6533161.0,255182,China,Consumer Discretionary,Diversified Commercial Services,2024.0,https://www.nasdaq.com/market-activity/stocks/ehgo,False,False
MWG,Multi Ways Holdings Limited Class A Ordinary Shares,1.27,0.07,5.833,6530370.0,1058,,Consumer Discretionary,Miscellaneous manufacturing industries,2023.0,https://www.nasdaq.com/market-activity/stocks/mwg,False,False
BMRA,Biomerica Inc. Common Stock,2.1,0.4101,24.268,6489565.0,3240146,United States,Health Care,Biotechnology: In Vitro & In Vivo Diagnostic Substances,,https://www.nasdaq.com/market-activity/stocks/bmra,True,False
ZNB,Zeta Network Group Class A Ordinary Shares,1.76,0.0,0.0,6468092.0,28468,United States,Real Estate,Other Consumer Services,,https://www.nasdaq.com/market-activity/stocks/znb,True,False
OMH,Ohmyhome Limited Class A Ordinary Shares,0.0759,-0.0221,-22.551,6408574.0,28107574,Singapore,Finance,Real Estate,2023.0,https://www.nasdaq.com/market-activity/stocks/omh,False,False
SNOA,Sonoma Pharmaceuticals Inc. Common Stock,1.33,-0.05,-3.623,6368605.0,60326,United States,Health Care,Medical/Dental Instruments,2007.0,https://www.nasdaq.com/market-activity/stocks/snoa,True,False
XTLB,XTL Biopharmaceuticals Ltd. American Depositary Shares,2.58,0.0,0.0,6340255.0,2659,Israel,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/xtlb,False,False
NXL,Nexalin Technology Inc. Common Stock,0.2548,-0.0402,-13.627,6339930.0,1206822,United States,Health Care,Biotechnology: Electromedical & Electrotherapeutic Apparatus,2022.0,https://www.nasdaq.com/market-activity/stocks/nxl,True,False
KUST,Kustom Entertainment Inc. Common Stock,0.9671,0.0298,3.179,6292784.0,104365,United States,Technology,Radio And Television Broadcasting And Communications Equipment,,https://www.nasdaq.com/market-activity/stocks/kust,True,False
VEEA,Veea Inc. Common Stock,0.1,-0.0225,-18.367,6221416.0,5776657,United States,Technology,EDP Services,2021.0,https://www.nasdaq.com/market-activity/stocks/veea,True,False
GURE,Gulf Resources Inc. (NV) Common Stock,3.42,-0.08,-2.286,6202276.0,3422,China,Industrials,Major Chemicals,,https://www.nasdaq.com/market-activity/stocks/gure,False,False
GLXG,Galaxy Payroll Group Limited Class A Ordinary Shares,1.04,-0.03,-2.804,6199976.0,3890,Hong Kong,Industrials,Diversified Commercial Services,2024.0,https://www.nasdaq.com/market-activity/stocks/glxg,False,False
XELB,Xcel Brands Inc. Common Stock,0.9376,-0.0308,-3.181,6150913.0,39481,United States,Miscellaneous,Multi-Sector Companies,,https://www.nasdaq.com/market-activity/stocks/xelb,True,False
ENVB,Enveric Biosciences Inc. Common Stock,1.37,0.0,0.0,6131961.0,35669,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/envb,True,False
DLXY,Delixy Holdings Limited Class A Ordinary Shares,0.375,0.0,0.0,6131250.0,6530,Singapore,Energy,Oil Refining/Marketing,2025.0,https://www.nasdaq.com/market-activity/stocks/dlxy,False,False
WAFU,Wah Fu Education Group Limited Ordinary Shares,1.39,0.07,5.303,6130677.0,37932,China,Real Estate,Other Consumer Services,2019.0,https://www.nasdaq.com/market-activity/stocks/wafu,False,False
NCNA,NuCana plc American Depositary Share,1.47,-0.06,-3.922,6118097.0,17402,United Kingdom,Health Care,Biotechnology: Pharmaceutical Preparations,2017.0,https://www.nasdaq.com/market-activity/stocks/ncna,False,False
GELS,Gelteq Limited Ordinary Shares,0.5701,-0.0097,-1.673,6106375.0,16591,Australia,Health Care,Biotechnology: Pharmaceutical Preparations,2024.0,https://www.nasdaq.com/market-activity/stocks/gels,False,False
POLA,Polar Power Inc. Common Stock,1.44,0.01,0.699,6064652.0,134198,United States,Miscellaneous,Industrial Machinery/Components,2016.0,https://www.nasdaq.com/market-activity/stocks/pola,True,False
RITR,Reitar Logtech Holdings Limited Ordinary shares,0.097,0.0102,11.751,6057044.0,246428493,Hong Kong,Finance,Real Estate,2024.0,https://www.nasdaq.com/market-activity/stocks/ritr,False,False
KRKR,36Kr Holdings Inc. American Depositary Shares,3.045,-0.025,-0.814,6010251.0,3917,China,Consumer Discretionary,Business Services,2019.0,https://www.nasdaq.com/market-activity/stocks/krkr,False,False
SCKT,Socket Mobile Inc. Common Stock,0.7228,-0.0555,-7.131,5993227.0,267989,United States,Technology,Computer Manufacturing,,https://www.nasdaq.com/market-activity/stocks/sckt,True,False
AMBO,Ambow Education Holding Ltd. American Depository Shares (each representing twenty (20) Class A Ordinary Shares),2.09,0.02,0.966,5978073.0,21800,China,Real Estate,Other Consumer Services,,https://www.nasdaq.com/market-activity/stocks/ambo,False,False
KITT,Nauticus Robotics Inc. Common stock,0.8,-0.01,-1.235,5977568.0,297333,United States,Industrials,Industrial Machinery/Components,2021.0,https://www.nasdaq.com/market-activity/stocks/kitt,True,False
SNES,SenesTech Inc. Common Stock,1.1,-0.06,-5.172,5965896.0,122505,United States,Industrials,Agricultural Chemicals,2016.0,https://www.nasdaq.com/market-activity/stocks/snes,True,False
APUS,Apimeds Pharmaceuticals US Inc. Common Stock,3.95,-0.65,-14.13,5961016.0,172231,,Health Care,Biotechnology: Pharmaceutical Preparations,2025.0,https://www.nasdaq.com/market-activity/stocks/apus,False,False
MEGL,Magic Empire Global Limited Class A Ordinary Shares,1.17,-0.03,-2.5,5924939.0,3827,Hong Kong,Finance,Finance: Consumer Services,2022.0,https://www.nasdaq.com/market-activity/stocks/megl,False,False
CWD,CaliberCos Inc. Class A Common Stock,0.57,0.0266,4.895,5919252.0,782552,United States,Finance,Real Estate,2023.0,https://www.nasdaq.com/market-activity/stocks/cwd,True,False
VEEE,Twin Vee PowerCats Co. Common Stock,10.29,-0.02,-0.194,5911626.0,14331,United States,Industrials,Marine Transportation,2021.0,https://www.nasdaq.com/market-activity/stocks/veee,True,False
LIMN,Liminatus Pharma Inc. Class A Common Stock,4.4,-0.01,-0.227,5910115.0,51956,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),,https://www.nasdaq.com/market-activity/stocks/limn,True,False
LABT,Lakewood-Amedex Biotherapeutics Inc. Common Stock,2.49,0.04,1.633,5900523.0,217145,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/labt,True,False
BGMS,Bio Green Med Solution Inc. Common Stock,0.8906,0.0031,0.349,5898260.0,12808,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/bgms,True,False
PCSA,Processa Pharmaceuticals Inc. Common Stock,2.11,-0.02,-0.939,5894044.0,15872,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/pcsa,True,False
DRMA,Dermata Therapeutics Inc. Common Stock,1.46,-0.15,-9.317,5872329.0,88029,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2021.0,https://www.nasdaq.com/market-activity/stocks/drma,True,False
FBGL,FBS Global Limited Ordinary Shares,0.439,0.019,4.524,5870873.0,133255,Singapore,Consumer Discretionary,Homebuilding,2025.0,https://www.nasdaq.com/market-activity/stocks/fbgl,False,False
AZI,Autozi Internet Technology (Global) Ltd. Class A Ordinary Shares,1.29,0.0,0.0,5870057.0,158244,China,Consumer Discretionary,Automotive Aftermarket,2024.0,https://www.nasdaq.com/market-activity/stocks/azi,False,False
ORKT,Orangekloud Technology Inc. Class A Ordinary Shares,1.0017,-0.0483,-4.6,5849698.0,104441,Singapore,Technology,Computer Software: Prepackaged Software,2024.0,https://www.nasdaq.com/market-activity/stocks/orkt,False,False
RMSG,Real Messenger Corporation Ordinary Shares,0.3616,0.0218,6.416,5846591.0,267109,United States,Technology,Computer Software: Programming Data Processing,,https://www.nasdaq.com/market-activity/stocks/rmsg,True,False
GRRRW,Gorilla Technology Group Inc. Warrant,0.21,-0.02,-8.696,5829070.0,11797,Taiwan,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/grrrw,False,False
HCWB,HCW Biologics Inc. Common Stock,3.17,0.47,17.407,5821147.0,332490,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2021.0,https://www.nasdaq.com/market-activity/stocks/hcwb,True,False
AUUD,Auddia Inc. Common Stock,1.0,0.0,0.0,5803050.0,108037,United States,Technology,EDP Services,2021.0,https://www.nasdaq.com/market-activity/stocks/auud,True,False
PMCB,PharmaCyte  Biotech Inc. Common Stock,0.5402,-0.0003,-0.056,5799398.0,57218,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),,https://www.nasdaq.com/market-activity/stocks/pmcb,True,False
MITQ,Moving iMage Technologies Inc. Common Stock,0.5801,0.0098,1.718,5766816.0,30022,United States,Consumer Discretionary,Industrial Machinery/Components,2021.0,https://www.nasdaq.com/market-activity/stocks/mitq,True,False
KAPA,Kairos Pharma Ltd. Common Stock,0.241,-0.019,-7.308,5711142.0,439453,,Health Care,Biotechnology: Pharmaceutical Preparations,2024.0,https://www.nasdaq.com/market-activity/stocks/kapa,False,False
YDKG,Yueda Digital Holding Class A Ordinary Share,1.03,0.0,0.0,5708530.0,7804,China,Consumer Discretionary,Advertising,2007.0,https://www.nasdaq.com/market-activity/stocks/ydkg,False,False
WLDS,Wearable Devices Ltd. Ordinary Share,2.31,-0.08,-3.347,5682002.0,180917,Israel,Telecommunications,Computer Communications Equipment,2022.0,https://www.nasdaq.com/market-activity/stocks/wlds,False,False
HCAI,Huachen AI Parking Management Technology Holding Co. Ltd. Class A Ordinary Shares,4.83,-0.0197,-0.406,5618623.0,4434,China,Consumer Discretionary,Miscellaneous manufacturing industries,2025.0,https://www.nasdaq.com/market-activity/stocks/hcai,False,False
JWEL,Jowell Global Ltd. Ordinary Shares,2.36,-0.16,-6.349,5607669.0,69745,China,Consumer Discretionary,Other Consumer Services,2021.0,https://www.nasdaq.com/market-activity/stocks/jwel,False,False
CVKD,Cadrenal Therapeutics Inc. Common Stock,1.565,0.015,0.968,5583281.0,48181,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2023.0,https://www.nasdaq.com/market-activity/stocks/cvkd,True,False
YCBD,cbdMD Inc. Common Stock,0.4971,-0.023,-4.422,5570028.0,36807,United States,Consumer Discretionary,Package Goods/Cosmetics,2017.0,https://www.nasdaq.com/market-activity/stocks/ycbd,True,False
JTAI,Jet.AI Inc. Common Stock,1.565,0.075,5.034,5567520.0,105287,United States,Consumer Discretionary,Transportation Services,2021.0,https://www.nasdaq.com/market-activity/stocks/jtai,True,False
PULM,Pulmatrix Inc. Common Stock,1.52,-0.005,-0.328,5551473.0,14052,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2014.0,https://www.nasdaq.com/market-activity/stocks/pulm,True,False
ITOC,iTonic Holdings Ltd Class A Ordinary Shares,0.3246,0.0348,12.008,5534430.0,1278865,China,Health Care,Biotechnology: Electromedical & Electrotherapeutic Apparatus,2024.0,https://www.nasdaq.com/market-activity/stocks/itoc,False,False
CDIO,Cardio Diagnostics Holdings Inc. Common stock,1.87,-0.06,-3.109,5534207.0,24254,United States,Health Care,Biotechnology: In Vitro & In Vivo Diagnostic Substances,2022.0,https://www.nasdaq.com/market-activity/stocks/cdio,True,False
CLGN,CollPlant Biotechnologies Ltd Ordinary Shares,0.2897,-0.0178,-5.789,5477708.0,160478,Israel,Health Care,Industrial Specialties,,https://www.nasdaq.com/market-activity/stocks/clgn,False,False
AMIX,Autonomix Medical Inc. Common Stock,5.63,-0.75,-11.755,5466972.0,351299,United States,Health Care,Medical/Dental Instruments,2024.0,https://www.nasdaq.com/market-activity/stocks/amix,True,False
DSS,DSS Inc. Common Stock,0.544,0.0081,1.511,5463130.0,4067,United States,Consumer Discretionary,Containers/Packaging,,https://www.nasdaq.com/market-activity/stocks/dss,True,False
XAIR,Beyond Air Inc. Common Stock,5.7,0.73,14.688,5458497.0,1092613,United States,Health Care,Medical/Dental Instruments,,https://www.nasdaq.com/market-activity/stocks/xair,True,False
TWAV,TaoWeave Inc. Common Stock,1.4,0.02,1.449,5428107.0,33374,United States,Technology,Computer Software: Programming Data Processing,,https://www.nasdaq.com/market-activity/stocks/twav,True,False
RENX,RenX Enterprises Corp. Common Stock,2.05,0.03,1.485,5424728.0,58755,United States,Utilities,Environmental Services,,https://www.nasdaq.com/market-activity/stocks/renx,True,False
CYAB,Cyabra Inc. Common Stock,0.3073,0.0023,0.754,5407580.0,245479,Israel,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/cyab,False,False
TANH,Tantech Holdings Ltd. Class A Common Shares,0.373,-0.0059,-1.557,5381325.0,18688,China,Industrials,Major Chemicals,2015.0,https://www.nasdaq.com/market-activity/stocks/tanh,False,False
SDST,Stardust Power Inc. Common Stock,0.37,-0.0029,-0.778,5373855.0,435662,United States,Industrials,Major Chemicals,2021.0,https://www.nasdaq.com/market-activity/stocks/sdst,True,False
CNET,ZW Data Action Technologies Inc. Common Stock,1.45,0.02,1.399,5319222.0,4637,China,Technology,Computer Software: Programming Data Processing,,https://www.nasdaq.com/market-activity/stocks/cnet,False,False
GCDT,Green Circle Decarbonize Technology Limited Class A Ordinary Shares,0.424,0.007,1.679,5300000.0,266155,,Industrials,Industrial Machinery/Components,2026.0,https://www.nasdaq.com/market-activity/stocks/gcdt,False,False
INTJ,Intelligent Group Limited Class A Ordinary Shares,3.44,-0.17,-4.709,5288993.0,1611,Hong Kong,Consumer Discretionary,Professional Services,2024.0,https://www.nasdaq.com/market-activity/stocks/intj,False,False
GOVX,GeoVax Labs Inc. Common Stock,0.717,0.0869,13.791,5283747.0,3805743,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/govx,True,False
BRTX,BioRestorative Therapies Inc. Common Stock (NV),0.206,-0.0109,-5.025,5248503.0,330610,United States,Health Care,Managed Health Care,,https://www.nasdaq.com/market-activity/stocks/brtx,True,False
POAS,Phaos Technology Holdings (Cayman) Limited Class A Ordinary Shares,0.1659,-0.0065,-3.77,5237795.0,29162,,Industrials,Industrial Machinery/Components,2025.0,https://www.nasdaq.com/market-activity/stocks/poas,False,False
BCAB,BioAtla Inc. Common Stock,3.14,0.02,0.641,5231554.0,31339,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2020.0,https://www.nasdaq.com/market-activity/stocks/bcab,True,False
VVOS,Vivos Therapeutics Inc. Common Stock,0.2584,0.0046,1.812,5198497.0,1713627,United States,Health Care,Medical/Dental Instruments,2020.0,https://www.nasdaq.com/market-activity/stocks/vvos,True,False
STFS,Star Fashion Culture Holdings Limited Class A Ordinary Shares,4.34,-0.23,-5.033,5180988.0,351886,China,Consumer Discretionary,Advertising,2024.0,https://www.nasdaq.com/market-activity/stocks/stfs,False,False
MASK,3 E Network Technology Group Ltd Class A Ordinary Shares,1.43,0.03,2.143,5175292.0,149523,China,Technology,EDP Services,2025.0,https://www.nasdaq.com/market-activity/stocks/mask,False,False
NTCL,NETCLASS TECHNOLOGY INC Class A Ordinary Shares,2.42,-0.01,-0.412,5151836.0,10982,China,Technology,Computer Software: Prepackaged Software,2024.0,https://www.nasdaq.com/market-activity/stocks/ntcl,False,False
BTTC,Black Titan Corporation Ordinary Shares,0.4705,-0.0186,-3.803,5069459.0,290689,Malaysia,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),,https://www.nasdaq.com/market-activity/stocks/bttc,False,False
CHNR,China Natural Resources Inc. Common Stock,4.1,0.06,1.485,5056206.0,764,Hong Kong,Basic Materials,Precious Metals,,https://www.nasdaq.com/market-activity/stocks/chnr,False,False
CNEY,CN Energy Group Inc. Class A Ordinary Shares,0.6113,-0.0205,-3.245,5014682.0,31084,China,Industrials,Major Chemicals,2021.0,https://www.nasdaq.com/market-activity/stocks/cney,False,False
SNTG,Sentage Holdings Inc. Class A Ordinary Shares,1.78,0.08,4.706,4993479.0,8135,China,Finance,Finance: Consumer Services,2021.0,https://www.nasdaq.com/market-activity/stocks/sntg,False,False
LESL,Leslie's Inc. Common Stock,0.5331,-0.0379,-6.637,4992735.0,557847,United States,Consumer Discretionary,Other Specialty Stores,2020.0,https://www.nasdaq.com/market-activity/stocks/lesl,True,False
MLEC,Moolec Science SA Ordinary Shares,6.8101,0.0,0.0,4944936.0,541,Luxembourg,Finance,Blank Checks,,https://www.nasdaq.com/market-activity/stocks/mlec,False,False
TRNR,Interactive Strength Inc. Common Stock,3.05,-0.04,-1.294,4940091.0,12742,United States,Technology,Consumer Electronics/Appliances,2023.0,https://www.nasdaq.com/market-activity/stocks/trnr,True,False
FMFC,Kandal M Venture Limited Class A Ordinary Shares,0.2315,-0.009,-3.742,4930950.0,46744,Cambodia,Consumer Discretionary,Apparel,2025.0,https://www.nasdaq.com/market-activity/stocks/fmfc,False,False
TGL,Treasure Global Inc. Common Stock,2.52,0.38,17.757,4926177.0,137114,United States,Consumer Discretionary,Business Services,2022.0,https://www.nasdaq.com/market-activity/stocks/tgl,True,False
SBFM,Sunshine Biopharma Inc. Common Stock,1.27,0.03,2.419,4924218.0,1019573,Canada,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/sbfm,False,False
VMAR,Vision Marine Technologies Inc. Common Shares,7.51,-1.79,-19.247,4904375.0,222283,Canada,Industrials,Marine Transportation,2020.0,https://www.nasdaq.com/market-activity/stocks/vmar,False,False
AGRZ,Agroz Inc. Class A Ordinary Shares,0.2387,0.0143,6.373,4875086.0,205681,Malaysia,Consumer Staples,Farming/Seeds/Milling,2025.0,https://www.nasdaq.com/market-activity/stocks/agrz,False,False
ADXN,Addex Therapeutics Ltd American Depositary Shares,3.85,-0.38,-8.983,4873499.0,37763,Switzerland,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/adxn,False,False
SONM,DNA X Inc. Common Stock,3.27,0.06,1.869,4866636.0,15216,United States,Utilities,Telecommunications Equipment,2019.0,https://www.nasdaq.com/market-activity/stocks/sonm,True,False
VIVS,VivoSim Labs Inc. Common Stock,0.293,0.002,0.687,4859843.0,332994,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),,https://www.nasdaq.com/market-activity/stocks/vivs,True,False
KTWOR,K2 Capital Acquisition Corporation Rights,0.24,0.0161,7.191,4809878.0,11600,Cayman Islands,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/ktwor,False,False
DXST,Decent Holding Inc Class A Ordinary Shares,2.63,0.01,0.382,4773787.0,62475,China,Industrials,Miscellaneous,2025.0,https://www.nasdaq.com/market-activity/stocks/dxst,False,False
WBUY,WEBUY GLOBAL LTD. Class A Ordinary Shares,0.869,0.0199,2.344,4763079.0,23281,Singapore,Consumer Discretionary,Other Specialty Stores,2023.0,https://www.nasdaq.com/market-activity/stocks/wbuy,False,False
TOPP,Toppoint Holdings Inc. Common Stock,0.1923,-0.0047,-2.386,4749810.0,516693,,Industrials,Trucking Freight/Courier Services,2025.0,https://www.nasdaq.com/market-activity/stocks/topp,False,False
INM,InMed Pharmaceuticals Inc. Common Shares,1.43,0.0,0.0,4739110.0,29785,Canada,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/inm,False,False
ELAB,PMGC Holdings Inc. Common Stock,5.83,-0.22,-3.636,4719846.0,31468,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2023.0,https://www.nasdaq.com/market-activity/stocks/elab,True,False
PAVS,Paranovus Entertainment Technology Ltd. Class A Ordinary Shares,5.42,0.11,2.072,4713438.0,21244,China,Technology,EDP Services,2019.0,https://www.nasdaq.com/market-activity/stocks/pavs,False,False
CTNT,Cheetah Net Supply Chain Service Inc Class A Common Stock,1.49,-0.02,-1.325,4707493.0,77831,United States,Consumer Discretionary,Motor Vehicles,2023.0,https://www.nasdaq.com/market-activity/stocks/ctnt,True,False
RIME,Algorhythm Holdings Inc. Common Stock,0.275,-0.0099,-3.475,4672287.0,559741,United States,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/rime,True,False
CSAI,Cloudastructure Inc. Class A Common Stock,5.38,0.41,8.249,4666999.0,30469,United States,Technology,Computer Software: Programming Data Processing,,https://www.nasdaq.com/market-activity/stocks/csai,True,False
CETX,Cemtrex Inc. Common Stock,2.71,-0.035,-1.275,4664292.0,41747,United States,Technology,Electrical Products,,https://www.nasdaq.com/market-activity/stocks/cetx,True,False
EXYNW,Exyn Technologies Inc. Warrant,0.58,-0.11,-15.942,4613295.0,25673,United States,Technology,Computer Software: Prepackaged Software,2026.0,https://www.nasdaq.com/market-activity/stocks/exynw,True,False
EZRA,Reliance Global Group Inc. Common Stock,2.86,0.03,1.06,4581062.0,122742,United States,Finance,Specialty Insurers,,https://www.nasdaq.com/market-activity/stocks/ezra,True,False
AGMH,AGM Group Holdings Inc. Class A Ordinary Shares,0.9539,-0.0961,-9.152,4575262.0,45159,Hong Kong,Technology,EDP Services,2018.0,https://www.nasdaq.com/market-activity/stocks/agmh,False,False
SXTC,China SXT Pharmaceuticals Inc. Class A Ordinary Shares,3.46,-0.1,-2.809,4572307.0,108403,China,Health Care,Biotechnology: Pharmaceutical Preparations,2019.0,https://www.nasdaq.com/market-activity/stocks/sxtc,False,False
GCLWW,GCL Global Holdings Ltd Warrants,0.035,0.0,0.0,4554740.0,215,Singapore,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/gclww,False,False
GRI,GRI Bio Inc. Common Stock,2.07,0.16,8.377,4525258.0,78492,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2021.0,https://www.nasdaq.com/market-activity/stocks/gri,True,False
TMCWW,TMC the metals company Inc. Warrants,0.0102,-0.0005,-4.673,4499582.0,204903,Canada,Basic Materials,Metal Mining,,https://www.nasdaq.com/market-activity/stocks/tmcww,False,False
GLMD,Galmed Pharmaceuticals Ltd. Ordinary Shares,4.3056,-0.0244,-0.564,4484562.0,5740,Israel,Health Care,Biotechnology: Pharmaceutical Preparations,2014.0,https://www.nasdaq.com/market-activity/stocks/glmd,False,False
JAGX,Jaguar Health Inc. Common Stock,0.865,-0.0544,-5.917,4470580.0,100351,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2015.0,https://www.nasdaq.com/market-activity/stocks/jagx,True,False
JUNS,Jupiter Neurosciences Inc. Common Stock,4.89,-0.12,-2.395,4464125.0,86844,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2024.0,https://www.nasdaq.com/market-activity/stocks/juns,True,False
SILO,Silo Pharma Inc. Common Stock,2.54,0.04,1.6,4453255.0,18069,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/silo,True,False
BKYI,BIO-key International Inc. Common Stock,3.1,0.14,4.73,4452666.0,42746,United States,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/bkyi,True,False
INLF,INLIF LIMITED Class A Ordinary Shares,4.08,-0.14,-3.318,4448416.0,43376,China,Industrials,Industrial Machinery/Components,2025.0,https://www.nasdaq.com/market-activity/stocks/inlf,False,False
XRTX,XORTX Therapeutics Inc. Common Shares,2.44,0.222,10.009,4432419.0,32583,Canada,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/xrtx,False,False
BGLC,BioNexus Gene Lab Corp Common stock,1.5,0.07,4.895,4400163.0,3681,Malaysia,Health Care,Medical Specialities,,https://www.nasdaq.com/market-activity/stocks/bglc,False,False
YYAI,AiRWA Inc. Common Stock,0.959,-0.006,-0.622,4393542.0,780888,United States,Technology,Computer Software: Programming Data Processing,,https://www.nasdaq.com/market-activity/stocks/yyai,True,False
CPOP,Pop Culture Group Co. Ltd Class A Ordinary Shares,0.3519,-0.0147,-4.01,4377180.0,277775,China,Consumer Discretionary,Services-Misc. Amusement & Recreation,2021.0,https://www.nasdaq.com/market-activity/stocks/cpop,False,False
TOPS,TOP Ships Inc. Common Stock,0.7889,-0.0121,-1.511,4371823.0,94852,Greece,Consumer Discretionary,Marine Transportation,,https://www.nasdaq.com/market-activity/stocks/tops,False,False
EEIQ,EpicQuest Education Group International Limited Common Stock,2.65,-0.01,-0.376,4363551.0,8574,United States,Real Estate,Other Consumer Services,2021.0,https://www.nasdaq.com/market-activity/stocks/eeiq,True,False
APVO,Aptevo Therapeutics Inc. Common Stock,2.42,0.01,0.415,4360767.0,35134,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/apvo,True,False
ATXG,Addentax Group Corp. Common Stock,3.7,-0.1,-2.632,4358504.0,3187,China,Consumer Discretionary,Professional Services,,https://www.nasdaq.com/market-activity/stocks/atxg,False,False
GVH,Globavend Holdings Limited Ordinary Shares,1.01,-0.01,-0.98,4347218.0,95428,Australia,Industrials,Integrated Freight & Logistics,2023.0,https://www.nasdaq.com/market-activity/stocks/gvh,False,False
ABTS,Abits Group Inc Ordinary Shares,1.35,0.03,2.273,4339501.0,120942,China,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/abts,False,False
HYFM,Hydrofarm Holdings Group Inc. Common Stock,0.8901,0.0139,1.586,4289679.0,52347,United States,Consumer Discretionary,Consumer Specialties,2020.0,https://www.nasdaq.com/market-activity/stocks/hyfm,True,False
MTR,Mesa Royalty Trust Common Stock,2.3,-0.29,-11.197,4286257.0,40705,United States,Energy,Oil & Gas Production,,https://www.nasdaq.com/market-activity/stocks/mtr,True,False
KWM,K Wave Media Ltd. Ordinary Shares,1.58,-0.07,-4.242,4282200.0,75686,Cayman Islands,Consumer Discretionary,Movies/Entertainment,,https://www.nasdaq.com/market-activity/stocks/kwm,False,False
MSGY,Masonglory Limited Class A Ordinary Shares,2.02,-0.04,-1.942,4281643.0,96605,Hong Kong,Consumer Discretionary,Engineering & Construction,2025.0,https://www.nasdaq.com/market-activity/stocks/msgy,False,False
FLDDW,Fold Holdings Inc. Warrant,0.0776,0.0,0.0,4273990.0,7,United States,Finance,Finance: Consumer Services,2025.0,https://www.nasdaq.com/market-activity/stocks/flddw,True,False
NCPL,Netcapital Inc. Common Stock,0.5386,0.0378,7.548,4226878.0,103495254,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/ncpl,True,False
TCRT,Alaunos Therapeutics Inc. Common Stock,1.66,-0.1161,-6.537,4217197.0,20840,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/tcrt,True,False
EJH,E-Home Household Service Holdings Limited Ordinary Shares,1.31,-0.04,-2.963,4192202.0,29578,China,Consumer Discretionary,Other Consumer Services,2021.0,https://www.nasdaq.com/market-activity/stocks/ejh,False,False
LCFY,Locafy Limited Ordinary Share,2.29,-0.11,-4.583,4190015.0,3271,Australia,Technology,Computer Software: Programming Data Processing,2022.0,https://www.nasdaq.com/market-activity/stocks/lcfy,False,False
MBIO,Mustang Bio Inc. Common Stock,0.5501,-0.0099,-1.768,4168386.0,33180,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/mbio,True,False
KIDZ,KIDZ AI Inc. Class B Common Stock,4.84,0.19,4.086,4165677.0,102302,United States,Real Estate,Other Consumer Services,,https://www.nasdaq.com/market-activity/stocks/kidz,True,False
MKZR,MacKenzie Realty Capital Inc. Common Stock,1.5,0.01,0.671,4162032.0,23027,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/mkzr,True,False
HIHO,Highway Holdings Limited Common Stock,0.8902,-0.0196,-2.154,4118667.0,8776,Hong Kong,Industrials,Metal Fabrications,,https://www.nasdaq.com/market-activity/stocks/hiho,False,False
DUKRW,DUKE Robotics Corp. Warrant,1.2,0.0,0.0,4111174.0,38,Israel,Industrials,Aerospace,,https://www.nasdaq.com/market-activity/stocks/dukrw,False,False
REVB,Revelation Biosciences Inc. Common Stock,1.03,0.075,7.853,4102918.0,20479,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2020.0,https://www.nasdaq.com/market-activity/stocks/revb,True,False
FEED,ENvue Medical Inc. Common Stock,0.3679,-0.0101,-2.672,4078030.0,91500,United States,Health Care,Industrial Specialties,,https://www.nasdaq.com/market-activity/stocks/feed,True,False
BOXL,Boxlight Corporation Class A Common Stock,6.1,0.05,0.826,4071097.0,25964,United States,Real Estate,Other Consumer Services,2017.0,https://www.nasdaq.com/market-activity/stocks/boxl,True,False
BJDX,Bluejay Diagnostics Inc. Common Stock,0.9095,0.0161,1.802,4063692.0,144348,United States,Health Care,Medical/Dental Instruments,2021.0,https://www.nasdaq.com/market-activity/stocks/bjdx,True,False
ISPC,iSpecimen Inc. Common Stock,1.6,-0.04,-2.439,4029744.0,62927,United States,Health Care,Biotechnology: Commercial Physical & Biological Resarch,2021.0,https://www.nasdaq.com/market-activity/stocks/ispc,True,False
HTCR,Heartcore Enterprises Inc. Common Stock,2.65,0.14,5.578,4015619.0,3960,Japan,Technology,EDP Services,2022.0,https://www.nasdaq.com/market-activity/stocks/htcr,False,False
SHPH,Shuttle Pharmaceuticals Holdings Inc. Common Stock,3.88,0.29,8.078,3985590.0,122746,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2022.0,https://www.nasdaq.com/market-activity/stocks/shph,True,False
CHSN,Chanson International Holding Class A Ordinary Shares,1.06,-0.03,-2.752,3932374.0,70357,China,Consumer Staples,Packaged Foods,2023.0,https://www.nasdaq.com/market-activity/stocks/chsn,False,False
SSM,Sono Group N.V. Ordinary Shares,2.72,0.08,3.03,3875548.0,11041,Germany,Technology,Semiconductors,,https://www.nasdaq.com/market-activity/stocks/ssm,False,False
GBR,New Concept Energy Inc Common Stock,0.7521,-0.0186,-2.413,3859728.0,11252,United States,Energy,Oil & Gas Production,1993.0,https://www.nasdaq.com/market-activity/stocks/gbr,True,False
SPRC,SciSparc Ltd. Ordinary Shares,6.62,-0.12,-1.78,3846041.0,11298,Israel,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/sprc,False,False
VTAK,Catheter Precision Inc. Common Stock,0.2027,-0.0063,-3.014,3845634.0,22212857,,Health Care,Medical/Dental Instruments,2018.0,https://www.nasdaq.com/market-activity/stocks/vtak,False,False
AIIOW,Robo.ai Inc. Warrant,0.0227,-0.0001,-0.439,3837781.0,7093,United Arab Emirates,Industrials,Auto Manufacturing,,https://www.nasdaq.com/market-activity/stocks/aiiow,False,False
RDHL,Redhill Biopharma Ltd. American Depositary Shares,0.63,0.0147,2.389,3830980.0,35635,Israel,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/rdhl,False,False
NCRA,Nocera Inc. Common Stock,1.75,-0.02,-1.13,3826366.0,39144,Taiwan,Consumer Staples,Farming/Seeds/Milling,,https://www.nasdaq.com/market-activity/stocks/ncra,False,False
CAPS,Capstone Holding Corp. Common Stock,0.185,-0.0017,-0.911,3807032.0,485242,United States,Consumer Discretionary,RETAIL: Building Materials,,https://www.nasdaq.com/market-activity/stocks/caps,True,False
CHR,Cheer Holding Inc. Class A Ordinary Share,1.82,0.01,0.552,3752991.0,19587,China,Technology,EDP Services,2018.0,https://www.nasdaq.com/market-activity/stocks/chr,False,False
JZ,Jianzhi Education Technology Group Company Limited American Depositary Shs,1.555,-0.165,-9.593,3744927.0,139009,China,Real Estate,Other Consumer Services,2022.0,https://www.nasdaq.com/market-activity/stocks/jz,False,False
SXTP,60 Degrees Pharmaceuticals Inc. Common Stock,1.06,-0.02,-1.852,3728007.0,46592,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2023.0,https://www.nasdaq.com/market-activity/stocks/sxtp,True,False
IVDA,Iveda Solutions Inc. Common Stock,0.2971,0.0141,4.982,3719403.0,608232,United States,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/ivda,True,False
ICON,Icon Energy Corp. Common stock,0.97,-0.015,-1.523,3646535.0,5476,Greece,Consumer Discretionary,Marine Transportation,2024.0,https://www.nasdaq.com/market-activity/stocks/icon,False,False
WALDW,Waldencast plc Warrant,0.0283,0.0025,9.69,3639406.0,4114,United States,Consumer Discretionary,Package Goods/Cosmetics,2021.0,https://www.nasdaq.com/market-activity/stocks/waldw,True,False
RBNE,Robin Energy Ltd. Common Stock,2.72,0.07,2.642,3623848.0,27760,Cyprus,Consumer Discretionary,Marine Transportation,,https://www.nasdaq.com/market-activity/stocks/rbne,False,False
GWAV,Greenwave Technology Solutions Inc. Common Stock,4.35,0.11,2.594,3608895.0,7596,United States,Industrials,Metal Fabrications,,https://www.nasdaq.com/market-activity/stocks/gwav,True,False
NUWE,Nuwellis Inc. Common Stock,0.989,-0.021,-2.079,3607144.0,972883,United States,Health Care,Biotechnology: Electromedical & Electrotherapeutic Apparatus,,https://www.nasdaq.com/market-activity/stocks/nuwe,True,False
MEDS,DataMeds AI Inc. Common Stock,1.17,-0.165,-12.36,3582445.0,283567,United States,Health Care,Other Pharmaceuticals,2025.0,https://www.nasdaq.com/market-activity/stocks/meds,True,False
ELPW,Elong Power Holding Limited Class A Ordinary Shares,3.84,-0.26,-6.341,3579222.0,61856,China,Miscellaneous,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/elpw,False,False
PHGE,BiomX Inc. COmmon Stock,0.1322,0.0012,0.916,3532896.0,357422,,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2019.0,https://www.nasdaq.com/market-activity/stocks/phge,False,False
AMZE,Amaze Holdings Inc. Common Stock,0.169,-0.0103,-5.745,3519285.0,2244169,,Consumer Discretionary,Catalog/Specialty Distribution,2021.0,https://www.nasdaq.com/market-activity/stocks/amze,False,False
RDGT,Ridgetech Inc. Ordinary Shares,0.9647,-0.0653,-6.34,3501417.0,370085,China,Consumer Staples,Retail-Drug Stores and Proprietary Stores,,https://www.nasdaq.com/market-activity/stocks/rdgt,False,False
ONFO,Onfolio Holdings Inc. Common Stock,1.42,-0.06,-4.054,3482851.0,458133,United States,Technology,EDP Services,2022.0,https://www.nasdaq.com/market-activity/stocks/onfo,True,False
WHLR,Wheeler Real Estate Investment Trust Inc. Common Stock,1.12,-0.476,-29.825,3458788.0,918658,United States,Real Estate,Real Estate Investment Trusts,2012.0,https://www.nasdaq.com/market-activity/stocks/whlr,True,False
STKH,Steakholder Foods Ltd. American Depositary Shares,3.08,-0.19,-5.81,3429977.0,178339,Israel,Consumer Staples,Packaged Foods,2021.0,https://www.nasdaq.com/market-activity/stocks/stkh,False,False
FRSX,Foresight Autonomous Holdings Ltd. American Depositary Shares,1.15,-0.07,-5.738,3427359.0,46247,Israel,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/frsx,False,False
CDTG,CDT Environmental Technology Investment Holdings Limited ordinary shares,1.13,-0.02,-1.739,3413730.0,1607773,China,Industrials,Miscellaneous,2024.0,https://www.nasdaq.com/market-activity/stocks/cdtg,False,False
NXGL,NexGel Inc Common Stock,0.3499,-0.0061,-1.713,3410707.0,331266,United States,Health Care,Medical/Dental Instruments,2021.0,https://www.nasdaq.com/market-activity/stocks/nxgl,True,False
IPST,IP Strategy Holdings Inc. Common Stock,4.71,-1.28,-21.369,3398632.0,275077,United States,Consumer Staples,Beverages (Production/Distribution),2024.0,https://www.nasdaq.com/market-activity/stocks/ipst,True,False
GSUN,Golden Sun Technology Group Limited Class A Ordinary Shares,0.3384,0.0717,26.884,3393770.0,37566811,China,Real Estate,Other Consumer Services,2022.0,https://www.nasdaq.com/market-activity/stocks/gsun,False,False
ARBEW,Arbe Robotics Ltd. Warrant,0.0265,0.005,23.256,3376208.0,4210,Israel,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/arbew,False,False
VCIG,VCI Global Limited Ordinary Share,2.66,-0.14,-5.0,3368879.0,350873,Malaysia,Consumer Discretionary,Diversified Commercial Services,2023.0,https://www.nasdaq.com/market-activity/stocks/vcig,False,False
CLDI,Calidi Biotherapeutics Inc. Common Stock,1.3,-0.05,-3.704,3359439.0,129425,,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2021.0,https://www.nasdaq.com/market-activity/stocks/cldi,False,False
TNON,Tenon Medical Inc. Common Stock,5.02,-0.19,-3.647,3348576.0,164934,United States,Health Care,Medical/Dental Instruments,2022.0,https://www.nasdaq.com/market-activity/stocks/tnon,True,False
FAMI,Farmmi Inc. Class A Ordinary Shares,0.1031,-0.0002,-0.194,3301157.0,36417456,China,Consumer Staples,Packaged Foods,2018.0,https://www.nasdaq.com/market-activity/stocks/fami,False,False
TNMG,TNL Mediagene Ordinary Shares,0.5198,-0.0598,-10.317,3281476.0,568182,Taiwan,Consumer Discretionary,Advertising,,https://www.nasdaq.com/market-activity/stocks/tnmg,False,False
ASPSW,Altisource Portfolio Solutions S.A. Net Settle Stakeholder Warrants,0.28,-0.05,-15.152,3197658.0,6007,Luxembourg,Consumer Discretionary,Other Consumer Services,,https://www.nasdaq.com/market-activity/stocks/aspsw,False,False
CIIT,Tianci International Inc. Common Stock,3.3,-0.01,-0.302,3192390.0,53621,Hong Kong,Telecommunications,Computer Communications Equipment,,https://www.nasdaq.com/market-activity/stocks/ciit,False,False
RUBI,Rubico Inc. Common Stock,1.77,-0.03,-1.667,3170789.0,33603,Greece,Consumer Discretionary,Marine Transportation,,https://www.nasdaq.com/market-activity/stocks/rubi,False,False
JEM,707 Cayman Holdings Limited Ordinary Shares,4.7,-0.97,-17.108,3153460.0,210346,China,Consumer Discretionary,Clothing/Shoe/Accessory Stores,2025.0,https://www.nasdaq.com/market-activity/stocks/jem,False,False
LXEH,Lixiang Education Holding Co. Ltd. American Depositary Shares,1.6429,-0.1571,-8.728,3148892.0,1517,China,Real Estate,Other Consumer Services,2020.0,https://www.nasdaq.com/market-activity/stocks/lxeh,False,False
CRIS,Curis Inc. Common Stock,1.5,-0.04,-2.597,3135116.0,287368,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),,https://www.nasdaq.com/market-activity/stocks/cris,True,False
OCG,Oriental Culture Holding LTD Ordinary Shares,1.59,0.01,0.633,3081916.0,80038,China,Consumer Discretionary,Other Consumer Services,2020.0,https://www.nasdaq.com/market-activity/stocks/ocg,False,False
CISS,C3is Inc. Common Stock,2.13,-0.8,-27.304,3067200.0,12252074,Greece,Consumer Discretionary,Marine Transportation,,https://www.nasdaq.com/market-activity/stocks/ciss,False,False
ITP,IT Tech Packaging Inc. Common Stock,0.1804,0.0003,0.167,3060562.0,88033,China,Consumer Discretionary,Containers/Packaging,,https://www.nasdaq.com/market-activity/stocks/itp,False,False
RAINW,Rain Enhancement Technologies Holdco Inc. Warrants,0.26,0.0325,14.286,3043053.0,1183,United States,Technology,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/rainw,True,False
ARTL,Artelo Biosciences Inc. Common Stock,0.661,-0.0496,-6.98,3037340.0,833655,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/artl,True,False
RMCOW,Royalty Management Holding Corporation Warrant,0.2,0.02,11.111,3034542.0,3854,United States,Miscellaneous,Multi-Sector Companies,2023.0,https://www.nasdaq.com/market-activity/stocks/rmcow,True,False
GCTK,GlucoTrack Inc. Common Stock,0.2862,-0.0349,-10.869,3027659.0,1675428,United States,Health Care,Medical/Dental Instruments,,https://www.nasdaq.com/market-activity/stocks/gctk,True,False
VWAVW,VisionWave Holdings Inc. Warrant,0.0999,-0.0126,-11.2,3017397.0,71290,United States,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/vwavw,True,False
PRFX,PRF Technologies Ltd. Ordinary Shares,0.9868,0.0097,0.993,3001678.0,84399,Israel,Health Care,Biotechnology: Pharmaceutical Preparations,2020.0,https://www.nasdaq.com/market-activity/stocks/prfx,False,False
VSME,VS Media Holdings Limited Class A Ordinary Shares,1.09,0.01,0.926,2998355.0,16088,Singapore,Consumer Discretionary,Advertising,2023.0,https://www.nasdaq.com/market-activity/stocks/vsme,False,False
BIAF,bioAffinity Technologies Inc. Common Stock,5.06,-0.03,-0.589,2997407.0,42513,United States,Health Care,Biotechnology: Commercial Physical & Biological Resarch,2022.0,https://www.nasdaq.com/market-activity/stocks/biaf,True,False
NIVF,NewGenIvf Group Limited Class A Ordinary Shares,0.4679,-0.007,-1.474,2997271.0,141715,Singapore,Health Care,Misc Health and Biotechnology Services,,https://www.nasdaq.com/market-activity/stocks/nivf,False,False
IZM,ICZOOM Group Inc. Class A Ordinary Shares,0.249,0.0053,2.175,2992509.0,159320,China,Consumer Discretionary,Consumer Electronics/Video Chains,2023.0,https://www.nasdaq.com/market-activity/stocks/izm,False,False
GNPX,Genprex Inc. Common Stock,3.61,-0.36,-9.068,2959149.0,195080,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2018.0,https://www.nasdaq.com/market-activity/stocks/gnpx,True,False
BIVIW,BioVie Inc. Warrant,0.35,0.03,9.375,2957902.0,34779,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/biviw,True,False
BTOG,Bit Origin Limited Class A Ordinary Shares,3.55,0.13,3.801,2954282.0,417427,United States,Finance,Finance: Consumer Services,2019.0,https://www.nasdaq.com/market-activity/stocks/btog,True,False
MTNB,Matinas Biopharma Holdings Inc. Common Stock,0.2,0.0036,1.833,2938559.0,810868,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2017.0,https://www.nasdaq.com/market-activity/stocks/mtnb,True,False
PW,Power REIT (MD) Common Stock,7.7,0.05,0.654,2826824.0,16510,United States,Real Estate,Real Estate Investment Trusts,1998.0,https://www.nasdaq.com/market-activity/stocks/pw,True,False
EDBL,Edible Garden AG Incorporated Common Stock,1.43,-0.01,-0.694,2790658.0,143704,United States,Consumer Staples,Farming/Seeds/Milling,2022.0,https://www.nasdaq.com/market-activity/stocks/edbl,True,False
BRNX,BrenX Ltd. Ordinary Shares,3.86,-2.38,-38.141,2782628.0,10264071,Israel,Industrials,Building Products,,https://www.nasdaq.com/market-activity/stocks/brnx,False,False
NXTS,Nexentis Technologies Inc. Common Stock,1.91,0.03,1.596,2775866.0,14388,Israel,Industrials,Agricultural Chemicals,,https://www.nasdaq.com/market-activity/stocks/nxts,False,False
FLYE,Fly-E Group Inc. Common Stock,1.7,0.0071,0.419,2775056.0,2818,United States,Industrials,Aerospace,2024.0,https://www.nasdaq.com/market-activity/stocks/flye,True,False
TRUG,TruGolf Holdings Inc. Class A Common Stock,0.6005,-0.0595,-9.015,2769780.0,1613489,United States,Consumer Discretionary,Recreational Games/Products/Toys,2021.0,https://www.nasdaq.com/market-activity/stocks/trug,True,False
VBIO,Valion Bio Inc. Common Stock,0.1226,-0.0334,-21.41,2720462.0,8043564,United States,Health Care,Biotechnology: Electromedical & Electrotherapeutic Apparatus,2021.0,https://www.nasdaq.com/market-activity/stocks/vbio,True,False
PPBT,Purple Biotech Ltd. American Depositary Shares,1.66,-0.07,-4.046,2700599.0,16814,Israel,Health Care,Biotechnology: Pharmaceutical Preparations,2015.0,https://www.nasdaq.com/market-activity/stocks/ppbt,False,False
CMND,Clearmind Medicine Inc. Common Shares,1.81,0.09,5.233,2688847.0,65364,Canada,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/cmnd,False,False
NRSNW,NeuroSense Therapeutics Ltd. Warrant,0.0699,0.0304,76.962,2639850.0,106,Israel,Health Care,Biotechnology: Pharmaceutical Preparations,2021.0,https://www.nasdaq.com/market-activity/stocks/nrsnw,False,False
CHGA,Change Agents Corporation Common Stock,0.1307,-0.0484,-27.024,2607047.0,3121218,United States,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/chga,True,False
IVF,INVO Fertility Inc. Common Stock,1.03,-0.03,-2.83,2582178.0,372783,United States,Health Care,Medical/Dental Instruments,,https://www.nasdaq.com/market-activity/stocks/ivf,True,False
PFSA,Profusa Inc. Common Stock,4.24,-0.015,-0.353,2567943.0,346037,United States,Health Care,Medical/Dental Instruments,,https://www.nasdaq.com/market-activity/stocks/pfsa,True,False
SOBR,SOBR Safe Inc. Common Stock,0.472,-0.0197,-4.007,2542763.0,102089,United States,Consumer Discretionary,Newspapers/Magazines,,https://www.nasdaq.com/market-activity/stocks/sobr,True,False
ONCO,Onconetix Inc. Common Stock,0.632,-0.009,-1.404,2495836.0,100643,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2022.0,https://www.nasdaq.com/market-activity/stocks/onco,True,False
BNCWZ,CEA Industries Inc. Warrant,0.06,0.0,0.0,2475831.0,5533,United States,Consumer Staples,Farming/Seeds/Milling,,https://www.nasdaq.com/market-activity/stocks/bncwz,True,False
COCHW,Envoy Medical Inc Warrant,0.0311,-0.0128,-29.157,2400752.0,14563,United States,Health Care,Industrial Specialties,2021.0,https://www.nasdaq.com/market-activity/stocks/cochw,True,False
RAYA,Erayak Power Solution Group Inc. Class A Ordinary Shares,2.276,0.0105,0.463,2400520.0,4314,China,Consumer Discretionary,Metal Fabrications,2022.0,https://www.nasdaq.com/market-activity/stocks/raya,False,False
OGEN,Oragenics Inc. Common Stock,0.532,0.002,0.377,2400361.0,29623,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/ogen,True,False
ATPC,Agape ATP Corporation Common Stock,2.37,-0.03,-1.25,2371484.0,20599,Malaysia,Health Care,Medical/Nursing Services,,https://www.nasdaq.com/market-activity/stocks/atpc,False,False
KLXER,KLX Energy Services Holdings Inc.  Rights,0.11,-0.0248,-18.398,2357159.0,811807,United States,Energy,Oilfield Services/Equipment,,https://www.nasdaq.com/market-activity/stocks/klxer,True,False
VRAX,Virax Biolabs Group Limited Ordinary Shares,2.94,0.17,6.137,2343145.0,46945,United Kingdom,Health Care,Biotechnology: In Vitro & In Vivo Diagnostic Substances,2022.0,https://www.nasdaq.com/market-activity/stocks/vrax,False,False
SABSW,SAB Biotherapeutics Inc. Warrant,0.0254,-0.0021,-7.636,2311054.0,15543,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2021.0,https://www.nasdaq.com/market-activity/stocks/sabsw,True,False
WCT,Wellchange Holdings Company Limited Class A Ordinary shares,0.749,-0.1142,-13.23,2295931.0,392797,Hong Kong,Technology,Computer Software: Prepackaged Software,2024.0,https://www.nasdaq.com/market-activity/stocks/wct,False,False
AKAN,Akanda Corp. Common Shares,4.23,-0.01,-0.236,2287757.0,159327,United Kingdom,Health Care,Medicinal Chemicals and Botanical Products,2022.0,https://www.nasdaq.com/market-activity/stocks/akan,False,False
LGCL,Lucas GC Limited Ordinary Shares,0.0533,-0.004,-6.981,2280729.0,89168606,China,Technology,Computer Software: Programming Data Processing,2024.0,https://www.nasdaq.com/market-activity/stocks/lgcl,False,False
YHC,LQR House Inc. Common Stock,1.71,0.05,3.012,2229595.0,105111,United States,Consumer Staples,Beverages (Production/Distribution),2023.0,https://www.nasdaq.com/market-activity/stocks/yhc,True,False
OLOX,Olenox Industries Inc. Common Stock,1.34,-0.14,-9.459,2223525.0,1013918,United States,Consumer Discretionary,RETAIL: Building Materials,2017.0,https://www.nasdaq.com/market-activity/stocks/olox,True,False
PMAX,Powell Max Limited Class A Ordinary Shares,1.13,-0.04,-3.419,2217020.0,17731,Hong Kong,Consumer Discretionary,Other Consumer Services,2024.0,https://www.nasdaq.com/market-activity/stocks/pmax,False,False
PWCM,PowerCompute Inc. Common Stock,1.23,0.17,16.038,2206786.0,796850,United States,Finance,Finance: Consumer Services,2015.0,https://www.nasdaq.com/market-activity/stocks/pwcm,True,False
EZGO,EZGO Technologies Ltd. Ordinary Shares,0.9562,-0.0274,-2.786,2204901.0,64647,China,Consumer Discretionary,Motor Vehicles,2021.0,https://www.nasdaq.com/market-activity/stocks/ezgo,False,False
SQFT,Presidio Property Trust Inc. Class A Common Stock,1.53,0.02,1.325,2194681.0,4901,United States,Real Estate,Real Estate Investment Trusts,2020.0,https://www.nasdaq.com/market-activity/stocks/sqft,True,False
VEEAW,Veea Inc. Warrant,0.035,-0.0002,-0.568,2177495.0,7241,United States,Technology,EDP Services,2021.0,https://www.nasdaq.com/market-activity/stocks/veeaw,True,False
SDSTW,Stardust Power Inc. Warrant,0.1498,0.0,0.0,2175685.0,11,United States,Industrials,Major Chemicals,2021.0,https://www.nasdaq.com/market-activity/stocks/sdstw,True,False
XXII,22nd Century Group Inc. Common Stock,3.04,-0.35,-10.324,2170542.0,34029,United States,Health Care,Medicinal Chemicals and Botanical Products,,https://www.nasdaq.com/market-activity/stocks/xxii,True,False
LBGJ,Li Bang International Corporation Class A Ordinary Shares,3.13,-0.09,-2.795,2151014.0,96499,China,Industrials,Industrial Machinery/Components,2024.0,https://www.nasdaq.com/market-activity/stocks/lbgj,False,False
ASPSZ,Altisource Portfolio Solutions S.A. Cash Exercise Stakeholder Warrants,0.1851,0.0048,2.662,2113880.0,1082,Luxembourg,Consumer Discretionary,Other Consumer Services,,https://www.nasdaq.com/market-activity/stocks/aspsz,False,False
CRGOW,Freightos Limited Warrants,0.0405,0.0005,1.25,2093182.0,58673,Israel,Industrials,Integrated Freight & Logistics,,https://www.nasdaq.com/market-activity/stocks/crgow,False,False
BFRGW,Bullfrog AI Holdings Inc. Warrants,0.1124,0.0023,2.089,2084082.0,151,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2023.0,https://www.nasdaq.com/market-activity/stocks/bfrgw,True,False
SUGP,SU Group Holdings Limited Class A Ordinary Shares,0.8916,-0.1084,-10.84,2074307.0,4471393,Hong Kong,Consumer Discretionary,Diversified Commercial Services,2024.0,https://www.nasdaq.com/market-activity/stocks/sugp,False,False
SLXN,Silexion Therapeutics Corp Ordinary Shares,0.3602,0.0053,1.493,2073265.0,275966,Israel,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),,https://www.nasdaq.com/market-activity/stocks/slxn,False,False
ONMDW,OneMedNet Corp Warrant,0.0349,-0.0001,-0.286,2069097.0,1600,United Kingdom,Health Care,Biotechnology: Commercial Physical & Biological Resarch,2021.0,https://www.nasdaq.com/market-activity/stocks/onmdw,False,False
EDVA,Endovia Health Sciences Inc. Common Stock,0.32,-0.045,-12.329,2052007.0,382698,,Consumer Staples,Beverages (Production/Distribution),2021.0,https://www.nasdaq.com/market-activity/stocks/edva,False,False
BETRW,Better Home & Finance Holding Company Warrant,0.106,0.0259,32.335,2013849.0,1080,United Kingdom,Finance,Finance: Consumer Services,2021.0,https://www.nasdaq.com/market-activity/stocks/betrw,False,False
MNDR,Mobile-health Network Solutions Class A Ordinary Shares,1.68,0.04,2.439,2006822.0,20163,Singapore,Technology,Computer Software: Prepackaged Software,2024.0,https://www.nasdaq.com/market-activity/stocks/mndr,False,False
SMTK,SmartKem Inc. Common Stock,3.53,-0.69,-16.351,1995421.0,404274,United States,Technology,Semiconductors,,https://www.nasdaq.com/market-activity/stocks/smtk,True,False
SHFS,SHF Holdings Inc. Class A Common Stock,0.1601,-0.0072,-4.304,1974506.0,156652,United States,Finance,Finance: Consumer Services,2021.0,https://www.nasdaq.com/market-activity/stocks/shfs,True,False
DCOY,Decoy Therapeutics Inc. Common Stock,2.97,-0.04,-1.329,1945899.0,17879,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2015.0,https://www.nasdaq.com/market-activity/stocks/dcoy,True,False
GNLN,Greenlane Holdings Inc. Class A Common Stock,2.77,-0.23,-7.667,1923887.0,9587,United States,Consumer Discretionary,Durable Goods,2019.0,https://www.nasdaq.com/market-activity/stocks/gnln,True,False
MYSZ,My Size Inc. Common Stock,2.6,0.06,2.362,1894053.0,22599,Israel,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/mysz,False,False
FUSEW,Fusemachines Inc. Warrants,0.065,0.0,0.0,1884045.0,7,United States,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/fusew,True,False
DRCT,Direct Digital Holdings Inc. Class A Common Stock,2.31,-0.03,-1.282,1854299.0,9166,United States,Consumer Discretionary,Advertising,2022.0,https://www.nasdaq.com/market-activity/stocks/drct,True,False
IBG,Innovation Beverage Group Limited Ordinary Shares,1.02,-0.03,-2.857,1852199.0,28358,Australia,Consumer Staples,Beverages (Production/Distribution),2024.0,https://www.nasdaq.com/market-activity/stocks/ibg,False,False
IPDN,Professional Diversity Network Inc. Common Stock,0.125,-0.0024,-1.884,1806290.0,1290975,United States,Technology,Computer Software: Programming Data Processing,2013.0,https://www.nasdaq.com/market-activity/stocks/ipdn,True,False
MNYWW,MoneyHero Limited Warrants,0.04,0.003,8.108,1777329.0,359,Singapore,Consumer Discretionary,Business Services,,https://www.nasdaq.com/market-activity/stocks/mnyww,False,False
IPW,iPower Inc. Common Stock,1.89,-0.11,-5.5,1775608.0,102449,United States,Consumer Discretionary,RETAIL: Building Materials,2021.0,https://www.nasdaq.com/market-activity/stocks/ipw,True,False
BBLG,Bone Biologics Corp Common Stock,0.6152,-0.0008,-0.13,1695526.0,75819,United States,Health Care,Industrial Specialties,,https://www.nasdaq.com/market-activity/stocks/bblg,True,False
IMTE,Integrated Media Technology Limited Ordinary Shares,0.484,0.013,2.76,1668074.0,25419,Australia,Consumer Staples,Consumer Electronics/Appliances,,https://www.nasdaq.com/market-activity/stocks/imte,False,False
PGYWW,Pagaya Technologies Ltd. Warrants,0.0196,0.0025,14.62,1635147.0,39626,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/pgyww,True,False
DXF,Eason Technology Limited American Depositary Shares (each representing sixty-thousand (60000) Ordinary Shares),0.5,0.0091,1.854,1617978.0,235723,,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/dxf,False,False
AIXI,XIAO-I Corporation American Depositary Shares,0.59,-0.2146,-26.672,1614988.0,5781328,China,Technology,Computer Software: Prepackaged Software,2023.0,https://www.nasdaq.com/market-activity/stocks/aixi,False,False
LRHC,La Rosa Holdings Corp. Common Stock,0.4746,-0.0284,-5.646,1574644.0,421385,United States,Finance,Real Estate,2023.0,https://www.nasdaq.com/market-activity/stocks/lrhc,True,False
SNYR,Synergy CHC Corp. Common Stock,0.105,0.007,7.143,1564488.0,2087837,United States,Health Care,Other Pharmaceuticals,2024.0,https://www.nasdaq.com/market-activity/stocks/snyr,True,False
AEMD,Aethlon Medical Inc. Common Stock,2.17,-0.11,-4.825,1543165.0,14082060,United States,Health Care,Medical/Dental Instruments,,https://www.nasdaq.com/market-activity/stocks/aemd,True,False
CDT,CDT Equity Inc. Common Stock,1.88,-0.01,-0.529,1478940.0,151987,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2022.0,https://www.nasdaq.com/market-activity/stocks/cdt,True,False
BZFDW,BuzzFeed Inc. Warrant,0.0174,0.0017,10.828,1450024.0,1828,United States,Consumer Discretionary,Telecommunications Equipment,2021.0,https://www.nasdaq.com/market-activity/stocks/bzfdw,True,False
SCAGW,Scage Future Warrants,0.0195,0.0,0.0,1415888.0,1,China,Consumer Discretionary,Construction/Ag Equipment/Trucks,,https://www.nasdaq.com/market-activity/stocks/scagw,False,False
UK,Ucommune International Ltd Class A Ordinary Shares,2.06,0.04,1.98,1396579.0,2857,United States,Consumer Discretionary,Business Services,2019.0,https://www.nasdaq.com/market-activity/stocks/uk,True,False
MOBXW,Mobix Labs Inc Warrants,0.0812,0.0036,4.639,1378360.0,1008,United States,Technology,Semiconductors,2021.0,https://www.nasdaq.com/market-activity/stocks/mobxw,True,False
SCLXW,Scilex Holding Company Warrant,0.1599,0.0,0.0,1358031.0,10,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2021.0,https://www.nasdaq.com/market-activity/stocks/sclxw,True,False
HOLOW,MicroCloud Hologram Inc. Warrant,0.0591,0.0003,0.51,1354120.0,15339,United States,Technology,Computer Software: Programming Data Processing,2021.0,https://www.nasdaq.com/market-activity/stocks/holow,True,False
LNKS,Linkers Industries Limited Class A Ordinary Shares,0.84,0.0419,5.25,1349555.0,20512,Malaysia,Technology,Electrical Products,2024.0,https://www.nasdaq.com/market-activity/stocks/lnks,False,False
FCHL,Fitness Champs Holdings Limited Common Stock,1.021,-0.079,-7.182,1346436.0,42431,Singapore,Consumer Discretionary,Services-Misc. Amusement & Recreation,2025.0,https://www.nasdaq.com/market-activity/stocks/fchl,False,False
SCNI,Scinai Immunotherapeutics Ltd. American Depositary Shares,2.68,-0.19,-6.62,1343607.0,92679,Israel,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2015.0,https://www.nasdaq.com/market-activity/stocks/scni,False,False
MSS,Maison Solutions Inc. Class A Common Stock,1.565,-0.065,-3.988,1338606.0,846505,United States,Consumer Staples,Food Chains,2023.0,https://www.nasdaq.com/market-activity/stocks/mss,True,False
VGASW,Verde Clean Fuels Inc. Warrant,0.0296,-0.0003,-1.003,1318669.0,925,United States,Industrials,Major Chemicals,2021.0,https://www.nasdaq.com/market-activity/stocks/vgasw,True,False
ILLRW,Triller Group Inc. Warrant,0.0624,0.0174,38.667,1278413.0,23933,United States,Finance,Investment Managers,2019.0,https://www.nasdaq.com/market-activity/stocks/illrw,True,False
ZEOWW,Zeo Energy Corporation Warrants,0.0199,0.0,0.0,1237451.0,30,United States,Miscellaneous,Industrial Machinery/Components,2021.0,https://www.nasdaq.com/market-activity/stocks/zeoww,True,False
RKDA,Arcadia Biosciences Inc. Common Stock,0.5129,-0.0016,-0.311,1235684.0,50633,United States,Energy,Oil & Gas Production,2015.0,https://www.nasdaq.com/market-activity/stocks/rkda,True,False
SKYAW,SkyAI Inc. Warrant,0.0282,-0.0011,-3.754,1219580.0,140651,United States,Technology,EDP Services,2022.0,https://www.nasdaq.com/market-activity/stocks/skyaw,True,False
NEXR,Nexera Technologies Ltd Ordinary Shares,2.1,0.09,4.478,1170674.0,315913,Israel,Consumer Discretionary,Other Specialty Stores,2022.0,https://www.nasdaq.com/market-activity/stocks/nexr,False,False
HAO,Haoxi Health Technology Limited Class A Ordinary Shares,3.17,-0.41,-11.453,1160619.0,106795,China,Consumer Discretionary,Advertising,2024.0,https://www.nasdaq.com/market-activity/stocks/hao,False,False
BGLWW,Blue Gold Limited Warrant,0.0271,-0.0047,-14.78,1106704.0,16260,United Kingdom,Basic Materials,Metal Mining,,https://www.nasdaq.com/market-activity/stocks/bglww,False,False
ASTLW,Algoma Steel Group Inc. Warrant,0.01,0.0001,1.01,1053886.0,1601,Canada,Industrials,Steel/Iron Ore,,https://www.nasdaq.com/market-activity/stocks/astlw,False,False
BCTXZ,BriaCell Therapeutics Corp. Warrant expiring 2030,0.1202,-0.0052,-4.147,1045714.0,14381,Canada,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/bctxz,False,False
MTEKW,Maris-Tech Ltd. Warrants,0.1031,-0.0209,-16.855,999928.0,1000,Israel,Telecommunications,Telecommunications Equipment,2022.0,https://www.nasdaq.com/market-activity/stocks/mtekw,False,False
GMEX,GMEX ROBOTICS CORPORATION Class A Ordinary Shares,1.08,0.01,0.935,976796.0,435581,Australia,Consumer Discretionary,Recreational Games/Products/Toys,2023.0,https://www.nasdaq.com/market-activity/stocks/gmex,False,False
BDRX,Biodexa Pharmaceuticals plc American Depositary Shs,0.9,-0.0773,-7.91,926159.0,277384,United Kingdom,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/bdrx,False,False
OXBRW,Oxbridge Re Holdings Limited Warrant expiring 3/26/2029,0.109,0.0,0.0,887105.0,6,Cayman Islands,Finance,Property-Casualty Insurers,2014.0,https://www.nasdaq.com/market-activity/stocks/oxbrw,False,False
FRGT,Freight Technologies Inc. Ordinary Shares,1.49,-0.02,-1.325,852466.0,109111,United States,Industrials,Integrated Freight & Logistics,2017.0,https://www.nasdaq.com/market-activity/stocks/frgt,True,False
GIPR,Generation Income Properties Inc. Common Stock,0.449,-0.0343,-7.097,835725.0,626482,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/gipr,True,False
BEATW,Heartbeam Inc. Warrant,0.0148,0.003,25.424,833968.0,2392,United States,Health Care,Medical/Dental Instruments,2021.0,https://www.nasdaq.com/market-activity/stocks/beatw,True,False
MI,NFT Limited Class A Ordinary Share,2.85,0.11,4.015,658718.0,1181413,,Finance,Finance: Consumer Services,2023.0,https://www.nasdaq.com/market-activity/stocks/mi,False,False
BNCWW,CEA Industries Inc. Warrant,0.0149,0.0,0.0,614831.0,6,United States,Consumer Staples,Farming/Seeds/Milling,,https://www.nasdaq.com/market-activity/stocks/bncww,True,False
BNAIW,Brand Engagement Network Inc. Warrant,0.08,-0.005,-5.882,599044.0,10528,United States,Technology,EDP Services,2021.0,https://www.nasdaq.com/market-activity/stocks/bnaiw,True,False
PDYNW,Palladyne AI Corp Warrants,0.012,0.002,20.0,592062.0,57360,United States,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/pdynw,True,False
CYCUW,Cycurion Inc. Warrant,0.0211,-0.0019,-8.261,545231.0,167083,United States,Technology,EDP Services,2025.0,https://www.nasdaq.com/market-activity/stocks/cycuw,True,False
GRMLW,Greenland Mines Ltd Warrant,0.1699,0.0099,6.188,539775.0,55568,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2022.0,https://www.nasdaq.com/market-activity/stocks/grmlw,True,False
COOTW,Australian Oilseeds Holdings Limited Warrant,0.0175,0.0019,12.179,526201.0,2011,Australia,Consumer Staples,Packaged Foods,,https://www.nasdaq.com/market-activity/stocks/cootw,False,False
MRNOW,Murano Global Investments PLC Warrants,0.0065,-0.0015,-18.75,515079.0,26416,Mexico,Consumer Discretionary,Hotels/Resorts,,https://www.nasdaq.com/market-activity/stocks/mrnow,False,False
LGHL,Lion Group Holding Ltd. American Depositary Share,0.5438,-0.013,-2.335,501861.0,1976549,China,Finance,Investment Bankers/Brokers/Service,,https://www.nasdaq.com/market-activity/stocks/lghl,False,False
BIOTW,Instinct Bio Technical Company Holdings Inc. Warrants,0.0171,0.0006,3.636,491691.0,8285,Japan,Consumer Discretionary,Package Goods/Cosmetics,,https://www.nasdaq.com/market-activity/stocks/biotw,False,False
IVDAW,Iveda Solutions Inc. Warrant,0.0355,0.0,0.0,444425.0,6,United States,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/ivdaw,True,False
LUCYW,Innovative Eyewear Inc. Series A Warrants 8/16/27,0.0498,0.0072,16.901,428738.0,13185,United States,Health Care,Ophthalmic Goods,2022.0,https://www.nasdaq.com/market-activity/stocks/lucyw,True,False
BFRIW,Biofrontera Inc. Warrants,0.0284,0.0,0.0,421807.0,6,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2021.0,https://www.nasdaq.com/market-activity/stocks/bfriw,True,False
RMSGW,Real Messenger Corporation Warrants,0.0252,-0.0142,-36.041,407450.0,1511,United States,Technology,Computer Software: Programming Data Processing,,https://www.nasdaq.com/market-activity/stocks/rmsgw,True,False
DFLIW,Dragonfly Energy Holdings Corp. Warrant,0.0253,0.0,0.0,378964.0,10015,United States,Miscellaneous,Industrial Machinery/Components,2021.0,https://www.nasdaq.com/market-activity/stocks/dfliw,True,False
SEATW,Vivid Seats Inc. Warrant,0.03,0.0,0.0,351365.0,200,United States,Consumer Discretionary,Services-Misc. Amusement & Recreation,,https://www.nasdaq.com/market-activity/stocks/seatw,True,False
TVGNW,Tevogen Inc. Warrant,0.0522,0.0001,0.192,339902.0,381125,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2022.0,https://www.nasdaq.com/market-activity/stocks/tvgnw,True,False
MKDWW,MKDWELL Tech Inc. Warrants,0.0099,-0.0015,-13.158,338565.0,1121,Taiwan,Technology,Consumer Electronics/Appliances,,https://www.nasdaq.com/market-activity/stocks/mkdww,False,False
HUBCW,Hub Cyber Security Ltd. Warrant 2/27/28,0.0099,0.0,0.0,330919.0,80237,Israel,Telecommunications,Computer Communications Equipment,,https://www.nasdaq.com/market-activity/stocks/hubcw,False,False
NVNIW,Nvni Group Limited Warrants,0.028,0.0005,1.818,327380.0,16396,Cayman Islands,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/nvniw,False,False
FOXXW,Foxx Development Holdings Inc. Warrant,0.0442,0.0,0.0,311221.0,19,United States,Telecommunications,Computer Communications Equipment,,https://www.nasdaq.com/market-activity/stocks/foxxw,True,False
JSPRW,Japer Therapeutics Inc. Warrants,0.009,-0.0009,-9.091,299471.0,15939,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2020.0,https://www.nasdaq.com/market-activity/stocks/jsprw,True,False
HUBCZ,Hub Cyber Security Ltd. Warrant,0.0082,0.0,0.0,274095.0,2,Israel,Telecommunications,Computer Communications Equipment,,https://www.nasdaq.com/market-activity/stocks/hubcz,False,False
NCPLW,Netcapital Inc. Warrants,0.026,0.0005,1.961,204045.0,17163,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/ncplw,True,False
FGL,Founder Group Limited Class A Ordinary Shares,0.178,-0.0142,-7.388,203927.0,6148671,Malaysia,Consumer Discretionary,Engineering & Construction,2024.0,https://www.nasdaq.com/market-activity/stocks/fgl,False,False
SHFSW,SHF Holdings Inc. Warrants,0.0156,0.0003,1.961,192394.0,414,United States,Finance,Finance: Consumer Services,2021.0,https://www.nasdaq.com/market-activity/stocks/shfsw,True,False
BTBDW,BT Brands Inc. Warrant,0.03,0.0,0.0,185542.0,48,United States,Consumer Discretionary,Restaurants,2021.0,https://www.nasdaq.com/market-activity/stocks/btbdw,True,False
LNZAW,LanzaTech Global Inc. Warrant,0.0136,-0.0002,-1.449,178013.0,8419,United States,Industrials,Major Chemicals,2021.0,https://www.nasdaq.com/market-activity/stocks/lnzaw,True,False
NXGLW,NexGel Inc Warrant,0.018,0.0,0.0,175458.0,6,United States,Health Care,Medical/Dental Instruments,2021.0,https://www.nasdaq.com/market-activity/stocks/nxglw,True,False
PRENW,Prenetics Global Limited Warrant,0.01,-0.0033,-24.812,167794.0,3915,Hong Kong,Finance,Blank Checks,,https://www.nasdaq.com/market-activity/stocks/prenw,False,False
HSCSW,HeartSciences Inc. Warrant,0.0403,-0.0099,-19.721,157149.0,5088,United States,Health Care,Industrial Specialties,2022.0,https://www.nasdaq.com/market-activity/stocks/hscsw,True,False
SBFMW,Sunshine Biopharma Inc. Warrant,0.0404,0.0,0.0,156644.0,26,Canada,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/sbfmw,False,False
SWVLW,Swvl Holdings Corp Warrant,0.0082,-0.0023,-21.905,155428.0,65367,United Arab Emirates,Consumer Discretionary,Business Services,,https://www.nasdaq.com/market-activity/stocks/swvlw,False,False
BENFW,Beneficient Warrant,0.0098,0.0,0.0,151466.0,342331,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/benfw,True,False
SXTPW,60 Degrees Pharmaceuticals Inc. Warrant,0.0394,0.0141,55.731,138569.0,1663,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2023.0,https://www.nasdaq.com/market-activity/stocks/sxtpw,True,False
DFNSW,T3 Defense Inc. Warrants,0.082,0.002,2.5,136432.0,36615,United States,Consumer Discretionary,Professional Services,2020.0,https://www.nasdaq.com/market-activity/stocks/dfnsw,True,False
ZOOZW,ZOOZ Strategy Ltd. Warrant,0.0163,0.0013,8.667,130557.0,358,Israel,Technology,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/zoozw,False,False
ARQQW,Arqit Quantum Inc. Warrants,0.0054,0.0004,8.0,130089.0,1350175,United Kingdom,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/arqqw,False,False
ERNAW,Ernexa Therapeutics Inc. Warrants,0.078,0.028,56.0,127328.0,217,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/ernaw,True,False
SWAGW,Stran & Company Inc. Warrant,0.0066,-0.0002,-2.941,123021.0,6912,United States,Consumer Discretionary,Advertising,2021.0,https://www.nasdaq.com/market-activity/stocks/swagw,True,False
PBMWW,Psyence Biomedical Ltd. Warrant,0.031,0.0,0.0,118244.0,81,Canada,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/pbmww,False,False
CINGW,Cingulate Inc. Warrants,0.0078,-0.0036,-31.579,113426.0,50701,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2021.0,https://www.nasdaq.com/market-activity/stocks/cingw,True,False
RCKTW,Rocket Pharmaceuticals Inc. Warrant,0.001,0.0,0.0,109775.0,1000,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/rcktw,True,False
KITTW,Nauticus Robotics Inc. Warrant,0.0141,0.0009,6.818,105355.0,27501,United States,Industrials,Industrial Machinery/Components,2021.0,https://www.nasdaq.com/market-activity/stocks/kittw,True,False
AERTW,Aeries Technology Inc. Warrant,0.0198,-0.0004,-1.98,103907.0,22014,United States,Consumer Discretionary,Professional Services,2021.0,https://www.nasdaq.com/market-activity/stocks/aertw,True,False
MGN,Megan Holdings Limited Class A Ordinary Shares,0.111,0.002,1.835,102675.0,803549,Malaysia,Consumer Staples,Farming/Seeds/Milling,2025.0,https://www.nasdaq.com/market-activity/stocks/mgn,False,False
ACONW,Aclarion Inc. Warrant,0.0317,0.006,23.346,91371.0,13777,United States,Health Care,Medical Specialities,2022.0,https://www.nasdaq.com/market-activity/stocks/aconw,True,False
LIMNW,Liminatus Pharma Inc. Warrants,0.0676,0.0306,82.703,90801.0,2022,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),,https://www.nasdaq.com/market-activity/stocks/limnw,True,False
EUDAW,EUDA Health Holdings Limited Warrant,0.0298,-0.0001,-0.334,89231.0,300,Singapore,Health Care,Medical/Nursing Services,2021.0,https://www.nasdaq.com/market-activity/stocks/eudaw,False,False
AMODW,Alpha Modus Holdings Inc. Warrant,0.0177,-0.0023,-11.5,87913.0,17185,United States,Miscellaneous,Multi-Sector Companies,,https://www.nasdaq.com/market-activity/stocks/amodw,True,False
PIIIW,P3 Health Partners Inc. Warrant,0.012,-0.001,-7.692,87132.0,6690,United States,Health Care,Medical/Nursing Services,2021.0,https://www.nasdaq.com/market-activity/stocks/piiiw,True,False
CXAIW,CXApp Inc. Warrant,0.0349,0.0001,0.287,81575.0,19428,United States,Technology,EDP Services,2021.0,https://www.nasdaq.com/market-activity/stocks/cxaiw,True,False
EDBLW,Edible Garden AG Incorporated Warrant,0.0415,0.0037,9.788,80988.0,6963,United States,Consumer Staples,Farming/Seeds/Milling,2022.0,https://www.nasdaq.com/market-activity/stocks/edblw,True,False
SLXNW,Silexion Therapeutics Corp Warrant,0.014,0.0026,22.807,80582.0,4262,Israel,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),,https://www.nasdaq.com/market-activity/stocks/slxnw,False,False
ANGHW,Anghami Inc. Warrants,0.0087,-0.0033,-27.5,78864.0,3946,United Arab Emirates,Consumer Discretionary,Telecommunications Equipment,,https://www.nasdaq.com/market-activity/stocks/anghw,False,False
FGIWW,FGI Industries Ltd. Warrant,0.0401,-0.0459,-53.372,77444.0,3081,United States,Industrials,Industrial Specialties,2022.0,https://www.nasdaq.com/market-activity/stocks/fgiww,True,False
ICUCW,SeaStar Medical Holding Corporation Warrant,0.0173,0.0006,3.593,76238.0,6887,United States,Health Care,Medical/Dental Instruments,2021.0,https://www.nasdaq.com/market-activity/stocks/icucw,True,False
GGROW,Gogoro Inc. Warrant,0.005,-0.002,-28.571,73868.0,11577,Taiwan,Industrials,Auto Manufacturing,,https://www.nasdaq.com/market-activity/stocks/ggrow,False,False
DSYWW,Big Tree Cloud Holdings Limited Warrants,0.0148,-0.0026,-14.943,70328.0,6449,China,Consumer Discretionary,Containers/Packaging,,https://www.nasdaq.com/market-activity/stocks/dsyww,False,False
DFSCW,DEFSEC Technologies Inc. Warrant,0.0152,-0.0078,-33.913,70191.0,1910,Canada,Technology,Computer Software: Prepackaged Software,,https://www.nasdaq.com/market-activity/stocks/dfscw,False,False
GFAIW,Guardforce AI Co. Limited Warrant,0.002,-0.0131,-86.755,62787.0,76519,Singapore,Consumer Discretionary,Diversified Commercial Services,,https://www.nasdaq.com/market-activity/stocks/gfaiw,False,False
GIPRW,Generation Income Properties Inc Warrant,0.03,0.0,0.0,55839.0,2,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/giprw,True,False
SAIHW,SAIHEAT Limited Warrant,0.028,-0.005,-15.152,50690.0,447678,Singapore,Technology,EDP Services,2021.0,https://www.nasdaq.com/market-activity/stocks/saihw,False,False
CDIOW,Cardio Diagnostics Holdings Inc. Warrant,0.0168,-0.0007,-4.0,49719.0,35660,United States,Health Care,Biotechnology: In Vitro & In Vivo Diagnostic Substances,2022.0,https://www.nasdaq.com/market-activity/stocks/cdiow,True,False
BIAFW,bioAffinity Technologies Inc. Warrant,0.0751,0.0,0.0,44487.0,52,United States,Health Care,Biotechnology: Commercial Physical & Biological Resarch,2022.0,https://www.nasdaq.com/market-activity/stocks/biafw,True,False
APLMW,Apollomics Inc. Warrant,0.0143,-0.0001,-0.694,41414.0,711,United States,Health Care,Biotechnology: Pharmaceutical Preparations,,https://www.nasdaq.com/market-activity/stocks/aplmw,True,False
REVBW,Revelation Biosciences Inc. Warrant,0.0099,0.0,0.0,39436.0,2002,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2020.0,https://www.nasdaq.com/market-activity/stocks/revbw,True,False
MSAIW,MultiSensor AI Holdings Inc. Warrant,0.0176,0.0026,17.333,38819.0,17238,United States,Technology,Electronic Components,2021.0,https://www.nasdaq.com/market-activity/stocks/msaiw,True,False
DAICW,CID HoldCo Inc. Warrants,0.0178,0.0017,10.559,34934.0,455101,United States,Technology,EDP Services,,https://www.nasdaq.com/market-activity/stocks/daicw,True,False
ONFOW,Onfolio Holdings Inc. Warrant,0.0129,-0.0009,-6.522,31640.0,75992,United States,Technology,EDP Services,2022.0,https://www.nasdaq.com/market-activity/stocks/onfow,True,False
PARAW,Banzai International Inc. Warrant,0.0077,-0.0039,-33.621,27342.0,36926,United States,Technology,Computer Software: Prepackaged Software,2021.0,https://www.nasdaq.com/market-activity/stocks/paraw,True,False
KWMWW,K Wave Media Ltd. Warrant,0.01,0.0,0.0,27103.0,40,Cayman Islands,Consumer Discretionary,Movies/Entertainment,,https://www.nasdaq.com/market-activity/stocks/kwmww,False,False
RVSNW,Rail Vision Ltd. Warrant,0.0121,-0.0069,-36.316,26525.0,10004,Israel,Industrials,Railroads,2022.0,https://www.nasdaq.com/market-activity/stocks/rvsnw,False,False
LTRYW,Sports Entertainment Gaming Global Corporation Warrants,0.0068,-0.0006,-8.108,22165.0,334628,United States,Technology,Computer Software: Prepackaged Software,2023.0,https://www.nasdaq.com/market-activity/stocks/ltryw,True,False
SQFTW,Presidio Property Trust Inc. Series A Common Stock Purchase Warrants,0.0153,0.0,0.0,21947.0,56,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/sqftw,True,False
ASBPW,Aspire Biopharma Holdings Inc. Warrant,0.014,-0.0013,-8.497,19636.0,15630,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2022.0,https://www.nasdaq.com/market-activity/stocks/asbpw,True,False
SMXWW,SMX (Security Matters) Public Limited Company Warrant,0.0169,0.0,0.0,18397.0,1412,Ireland,Technology,Industrial Machinery/Components,,https://www.nasdaq.com/market-activity/stocks/smxww,False,False
MLECW,Moolec Science SA Warrant,0.0158,-0.0001,-0.629,11473.0,403,Luxembourg,Finance,Blank Checks,,https://www.nasdaq.com/market-activity/stocks/mlecw,False,False
CDTTW,CDT Equity Inc. Warrant,0.0094,-0.0022,-18.966,7395.0,1161,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2022.0,https://www.nasdaq.com/market-activity/stocks/cdttw,True,False
KIDZW,KIDZ AI Inc. Warrants,0.0085,-0.0024,-22.018,7316.0,1899,United States,Real Estate,Other Consumer Services,,https://www.nasdaq.com/market-activity/stocks/kidzw,True,False
TNONW,Tenon Medical Inc. Warrant,0.01,0.0015,17.647,6670.0,11288,United States,Health Care,Medical/Dental Instruments,,https://www.nasdaq.com/market-activity/stocks/tnonw,True,False
NEXRW,Nexera Technologies Ltd Warrant,0.011,-0.0028,-20.29,6132.0,122,Israel,Consumer Discretionary,Other Specialty Stores,2022.0,https://www.nasdaq.com/market-activity/stocks/nexrw,False,False
PMTRW,Perimeter Acquisition Corp. I Warrant,0.99,0.19,23.75,0.0,600,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/pmtrw,True,False
ALISR,Calisa Acquisition Corp Right,0.79,0.0,0.0,0.0,6359,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/alisr,True,False
PMTV,PennyMac Mortgage Investment Trust 9.00% Senior Notes due 2030,25.28,-0.03,-0.119,0.0,58797,United States,Real Estate,Real Estate Investment Trusts,2025.0,https://www.nasdaq.com/market-activity/stocks/pmtv,True,False
RTAC,Renatus Tactical Acquisition Corp I Class A Ordinary Shares,10.48,0.01,0.096,0.0,18007,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/rtac,True,False
INACU,Indigo Acquisition Corp. Unit,10.37,0.04,0.387,0.0,709,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/inacu,True,False
ECCU,Eagle Point Credit Company 7.75% Notes due 2030,25.45,-0.0501,-0.196,0.0,4629,United States,Uncategorized,Uncategorized,2024.0,https://www.nasdaq.com/market-activity/stocks/eccu,True,False
IPEXR,Inflection Point Acquisition Corp. V Rights,0.57,0.0,0.0,0.0,9,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/ipexr,True,False
IPFX,Inflection Point Acquisition Corp. VI Class A Ordinary Shares,10.12,0.0,0.0,0.0,20115,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/ipfx,True,False
FPF,First Trust Intermediate Duration Preferred & Income Fund Common Shares of Beneficial Interest,17.82,0.05,0.281,0.0,86808,United States,Finance,Trusts Except Educational Religious and Charitable,2013.0,https://www.nasdaq.com/market-activity/stocks/fpf,True,False
IDACW,Iron Dome Acquisition I Corp. Warrant,0.298,-0.002,-0.667,0.0,111,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/idacw,True,False
IEAGU,Infinite Eagle Acquisition Corp. Unit,10.36,0.0,0.0,0.0,5,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/ieagu,True,False
RWAYI,Runway Growth Finance Corp. 7.25% Notes due 2031,24.85,0.1001,0.404,0.0,2890,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/rwayi,True,False
CXIIW,Churchill Capital Corp XII Warrants,2.305,-0.095,-3.958,0.0,3901,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/cxiiw,True,False
RWTP,Redwood Trust Inc. 9.125% Senior Notes Due 2030,23.84,0.0699,0.294,0.0,3956,United States,Real Estate,Real Estate Investment Trusts,2025.0,https://www.nasdaq.com/market-activity/stocks/rwtp,True,False
IEAGR,Infinite Eagle Acquisition Corp. Rights,0.18,0.0001,0.056,0.0,7106,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/ieagr,True,False
NOEMW,CO2 Energy Transition Corp. Warrant,0.1424,-0.0225,-13.645,0.0,553,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/noemw,True,False
RREVU,RRE Ventures Acquisition Corp. Units,10.04,0.0,0.0,0.0,330,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/rrevu,True,False
IDE,Voya Infrastructure Industrials and Materials Fund Common Shares of Beneficial Interest,13.22,-0.07,-0.527,0.0,30583,United States,Finance,Finance/Investors Services,2010.0,https://www.nasdaq.com/market-activity/stocks/ide,True,False
NPAC,New Providence Acquisition Corp. III Class A Ordinary Shares,10.465,-0.015,-0.143,0.0,2242,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/npac,True,False
NPACU,New Providence Acquisition Corp. III Units,10.59,0.12,1.146,0.0,100,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/npacu,True,False
CXIIU,Churchill Capital Corp XII Units,11.0,-0.15,-1.345,0.0,165,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/cxiiu,True,False
NHIC,NewHold Investment Corp III Class A Ordinary Shares,10.6,0.0,0.0,0.0,147250,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/nhic,True,False
NPCT,Nuveen Core Plus Impact Fund Common Shares of Beneficial Interest,9.66,-0.02,-0.207,0.0,71764,United States,Finance,Investment Managers,2021.0,https://www.nasdaq.com/market-activity/stocks/npct,True,False
INAC,Indigo Acquisition Corp. Ordinary Shares,10.31,0.0,0.0,0.0,17,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/inac,True,False
CXII,Churchill Capital Corp XII Class A Ordinary Shares,10.86,0.04,0.37,0.0,2058,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/cxii,True,False
INACR,Indigo Acquisition Corp. Right,0.09,-0.03,-25.0,0.0,43978,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/inacr,True,False
PMTW,PennyMac Mortgage Investment Trust 9.00% Senior Notes due 2030,25.72,0.06,0.234,0.0,14985,United States,Real Estate,Real Estate Investment Trusts,2025.0,https://www.nasdaq.com/market-activity/stocks/pmtw,True,False
RREV,RRE Ventures Acquisition Corp. Class A Ordinary Shares,9.92,0.01,0.101,0.0,6413,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/rrev,True,False
SAAQ,Space Asset Acquisition Corp. Class A Ordinary Shares,10.1011,0.0011,0.011,0.0,25581,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/saaq,True,False
PFO,Flaherty & Crumrine Preferred and Income Opportunity Fund Incorporated,9.05,0.0,0.0,0.0,6424,United States,Finance,Finance Companies,1992.0,https://www.nasdaq.com/market-activity/stocks/pfo,True,False
BEAGU,Bold Eagle Acquisition Corp. Units,11.22,0.1501,1.356,0.0,1201,United States,Uncategorized,Uncategorized,2024.0,https://www.nasdaq.com/market-activity/stocks/beagu,True,False
BEAGR,Bold Eagle Acquisition Corp. Right,0.25,0.0,0.0,0.0,733,United States,Uncategorized,Uncategorized,2024.0,https://www.nasdaq.com/market-activity/stocks/beagr,True,False
SAAQU,Space Asset Acquisition Corp. Units,10.415,0.0,0.0,0.0,1,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/saaqu,True,False
SAAQW,Space Asset Acquisition Corp. Warrants,0.8007,0.0992,14.141,0.0,195,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/saaqw,True,False
PLUN,Plutonian Acquisition Corp II Class A Ordinary Shares,10.01,0.0,0.0,0.0,6,,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/plun,False,False
SOUL,Soulpower Acquisition Corporation Class A Ordinary Shares,10.45,-0.0001,-0.001,0.0,756628,,Consumer Discretionary,Publishing,2025.0,https://www.nasdaq.com/market-activity/stocks/soul,False,False
VLOS,Velos Acquisition I Corp. Class A Ordinary shares,10.73,0.0,0.0,0.0,14,United States,Uncategorized,Uncategorized,2024.0,https://www.nasdaq.com/market-activity/stocks/vlos,True,False
IFN,Aberdeen India Fund Inc. Common Stock,11.48,0.01,0.087,0.0,131657,United States,Finance,Finance/Investors Services,,https://www.nasdaq.com/market-activity/stocks/ifn,True,False
ALIS,Calisa Acquisition Corp Ordinary shares,10.21,0.0,0.0,0.0,52,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/alis,True,False
IGAC,Invest Green Acquisition Corporation Class A Ordinary Shares,10.05,0.0,0.0,0.0,14,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/igac,True,False
VLT,Invesco High Income Trust II,9.9,-0.01,-0.101,0.0,14684,United States,Finance,Trusts Except Educational Religious and Charitable,1989.0,https://www.nasdaq.com/market-activity/stocks/vlt,True,False
IGACR,Invest Green Acquisition Corporation Rights,0.1308,0.0008,0.615,0.0,16512,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/igacr,True,False
IGD,Voya Global Equity Dividend and Premium Opportunity Fund,6.59,0.0,0.0,0.0,197674,United States,Finance,Trusts Except Educational Religious and Charitable,2005.0,https://www.nasdaq.com/market-activity/stocks/igd,True,False
IGI,Western Asset Investment Grade Opportunity Trust Inc. Common Stock,16.03,0.04,0.25,0.0,8909,United States,Finance,Investment Managers,2009.0,https://www.nasdaq.com/market-activity/stocks/igi,True,False
VLOSW,Velos Acquisition I Corp. Warrant,0.43,0.05,13.158,0.0,680,United States,Finance,Blank Checks,2024.0,https://www.nasdaq.com/market-activity/stocks/vlosw,True,False
IGR,CBRE Global Real Estate Income Fund Common Shares of Beneficial Interest,4.62,-0.04,-0.858,0.0,645006,United States,Finance,Finance Companies,2004.0,https://www.nasdaq.com/market-activity/stocks/igr,True,False
ILLUW,Illumination Acquisition Corp I Warrant,0.4,0.0,0.0,0.0,1802,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/illuw,True,False
SORNW,Soren Acquisition Corp. Warrant,0.2999,0.0797,36.194,0.0,4413,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/sornw,True,False
SORN,Soren Acquisition Corp. Class A Ordinary Shares,9.96,0.0,0.0,0.0,6,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/sorn,True,False
ILLU,Illumination Acquisition Corp I Class A Ordinary Shares,9.95,-0.0134,-0.134,0.0,7184,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/illu,True,False
IGA,Voya Global Advantage and Premium Opportunity Fund Common Shares of Beneficial Interest,10.56,-0.01,-0.095,0.0,92384,United States,Finance,Investment Managers,2005.0,https://www.nasdaq.com/market-activity/stocks/iga,True,False
IPFXU,Inflection Point Acquisition Corp. VI Units,10.59,0.0,0.0,0.0,30,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/ipfxu,True,False
VHCP,Vine Hill Capital Investment Corp. II Class A Ordinary Shares,10.05,0.0,0.0,0.0,14,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/vhcp,True,False
PMTRU,Perimeter Acquisition Corp. I Unit,10.97,-0.165,-1.482,0.0,855,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/pmtru,True,False
VHCPW,Vine Hill Capital Investment Corp. II Warrants,0.3235,-0.0615,-15.974,0.0,1605,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/vhcpw,True,False
PHK,Pimco High Income Fund,4.57,0.05,1.106,0.0,800551,United States,Finance,Finance/Investors Services,2003.0,https://www.nasdaq.com/market-activity/stocks/phk,True,False
EAD,Allspring Income Opportunities Fund Common Shares,6.38,0.0,0.0,0.0,188891,United States,Finance,Finance/Investors Services,2003.0,https://www.nasdaq.com/market-activity/stocks/ead,True,False
VII,Viking Acquisition Corp. II Class A Ordinary Shares,9.85,0.01,0.102,0.0,721,,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/vii,False,False
BOE,Blackrock Enhanced Global Dividend Trust Common Shares of Beneficial Interest,12.43,-0.05,-0.401,0.0,65671,United States,Finance,Trusts Except Educational Religious and Charitable,2005.0,https://www.nasdaq.com/market-activity/stocks/boe,True,False
FMY,First Trust Mortgage Income Fund Common Shares of Beneficial Interest,11.7037,0.0337,0.289,0.0,1177,United States,Finance,Finance/Investors Services,2005.0,https://www.nasdaq.com/market-activity/stocks/fmy,True,False
RVI,Robinhood Ventures Fund I Common Shares of Beneficial Interest,27.77,1.45,5.509,0.0,200203,,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/rvi,False,False
PGZ,Principal Real Estate Income Fund Common Shares of Beneficial Interest,9.95,-0.02,-0.201,0.0,8777,,Finance,Investment Managers,2013.0,https://www.nasdaq.com/market-activity/stocks/pgz,False,False
PLCI,Pelican Acquisition II Corporation Ordinary Shares,9.88,-0.01,-0.101,0.0,1926,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/plci,True,False
IEAG,Infinite Eagle Acquisition Corp. Class A Ordinary Shares,10.225,0.0,0.0,0.0,18,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/ieag,True,False
IIF,Morgan Stanley India Investment Fund Inc. Common Stock,23.1,-0.1,-0.431,0.0,11533,United States,Finance,Trusts Except Educational Religious and Charitable,1994.0,https://www.nasdaq.com/market-activity/stocks/iif,True,False
VNMEW,Vendome Acquisition Corporation I Warrant,0.288,0.018,6.667,0.0,101,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/vnmew,True,False
VNME,Vendome Acquisition Corporation I Class A Ordinary Shares,10.27,0.0,0.0,0.0,7,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/vnme,True,False
BOT,RoboStrategy Inc. Common Stock,26.84,-1.21,-4.314,0.0,263015,Puerto Rico,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/bot,False,False
BMN,BlackRock 2037 Municipal Target Term Trust Common Shares of Beneficial Interest,26.59,1.15,4.52,0.0,17925,,Finance,Trusts Except Educational Religious and Charitable,2022.0,https://www.nasdaq.com/market-activity/stocks/bmn,False,False
PGAC,Pantages Capital Acquisition Corporation Class A Ordinary Shares,10.69,0.0,0.0,0.0,7,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/pgac,True,False
PGACR,Pantages Capital Acquisition Corporation Right,0.1501,0.0,0.0,0.0,55,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/pgacr,True,False
PGP,Pimco Global StocksPlus & Income Fund Common Shares of Beneficial Interest,8.74,0.02,0.229,0.0,69883,United States,Finance,Finance Companies,2005.0,https://www.nasdaq.com/market-activity/stocks/pgp,True,False
NFJ,Virtus Dividend Interest & Premium Strategy Fund Common Shares of Beneficial Interest,15.54,-0.05,-0.321,0.0,60334,United States,Finance,Finance: Consumer Services,2005.0,https://www.nasdaq.com/market-activity/stocks/nfj,True,False
VGI,Virtus Global Multi-Sector Income Fund Common Shares of Beneficial Interest,7.32,0.01,0.137,0.0,24747,United States,Finance,Investment Managers,2012.0,https://www.nasdaq.com/market-activity/stocks/vgi,True,False
UTF,Cohen & Steers Infrastructure Fund Inc Common Stock,27.21,-0.1,-0.366,0.0,211492,United States,Finance,Finance Companies,2004.0,https://www.nasdaq.com/market-activity/stocks/utf,True,False
UTG,Reaves Utility Income Fund Common Shares of Beneficial Interest,38.2,-0.36,-0.934,0.0,257586,United States,Finance,Investment Managers,2004.0,https://www.nasdaq.com/market-activity/stocks/utg,True,False
JAB,JAB Acquisition Corp I Class A Ordinary Shares,9.96,0.01,0.101,0.0,254,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/jab,True,False
JABRR,JAB Acquisition Corp I Rights,0.14,0.0,0.0,0.0,201064,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/jabrr,True,False
JABRU,JAB Acquisition Corp I Unit,10.1,0.0,0.0,0.0,41,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/jabru,True,False
JACS,Jackson Acquisition Company II Class A Ordinary Shares,10.73,0.0,0.0,0.0,21,,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/jacs,False,False
JATT,JATT II Acquisition Corp Ordinary Shares,12.01,0.0,0.0,0.0,23851,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/jatt,True,False
ATIIU,Archimedes Tech SPAC Partners II Co. Unit,11.39,0.0,0.0,0.0,508,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/atiiu,True,False
ATIIW,Archimedes Tech SPAC Partners II Co. Warrant,1.485,0.015,1.02,0.0,10952,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/atiiw,True,False
ACP,abrdn Income Credit Strategies Fund Common Shares,5.05,0.03,0.598,0.0,254306,United States,Finance,Investment Managers,2011.0,https://www.nasdaq.com/market-activity/stocks/acp,True,False
ADAC,American Drive Acquisition Company Class A Ordinary Shares,10.09,0.0,0.0,0.0,16,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/adac,True,False
AIIA,AI Infrastructure Acquisition Corp. Class A Ordinary Shares,10.22,0.0,0.0,0.0,40013,,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/aiia,False,False
BBCQ,Bleichroeder Acquisition Corp. II Class A Ordinary Shares,9.79,-0.59,-5.684,0.0,217300,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/bbcq,True,False
FSHP,Flag Ship Acquisition Corp. Ordinary Shares,11.285,0.035,0.311,0.0,627,United States,Uncategorized,Uncategorized,2024.0,https://www.nasdaq.com/market-activity/stocks/fshp,True,False
PECE,Peace Acquisition Corp Ordinary Shares,9.99,0.01,0.1,0.0,133519,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/pece,True,False
PECER,Peace Acquisition Corp Right,0.36,0.0,0.0,0.0,1400,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/pecer,True,False
SABA,Saba Capital Income & Opportunities Fund II Shares of Beneficial Interest,8.21,0.02,0.244,0.0,49533,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/saba,True,False
SAC,Safeguard Acquisition Corp. Class A Ordinary Shares,10.11,0.0,0.0,0.0,10011,,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/sac,False,False
RFAIR,RF Acquisition Corp II Right,0.15,0.002,1.351,0.0,216154,Singapore,Technology,Computer Software: Prepackaged Software,2024.0,https://www.nasdaq.com/market-activity/stocks/rfair,False,False
RFAIU,RF Acquisition Corp II Unit,47.01,0.0,0.0,0.0,110,Singapore,Technology,Computer Software: Prepackaged Software,2024.0,https://www.nasdaq.com/market-activity/stocks/rfaiu,False,False
RFAM,RF Acquisition Corp III Ordinary Shares,9.99,0.0,0.0,0.0,294,Singapore,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/rfam,False,False
RFAMR,RF Acquisition Corp III Rights,0.111,-0.019,-14.615,0.0,1000,Singapore,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/rfamr,False,False
RCS,PIMCO Strategic Income Fund Inc.,5.28,0.01,0.19,0.0,84644,United States,Finance,Investment Managers,1994.0,https://www.nasdaq.com/market-activity/stocks/rcs,True,False
CRAC,Crown Reserve Acquisition Corp. I Class A Ordinary Shares,10.18,0.0,0.0,0.0,14,Cayman Islands,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/crac,False,False
CRACR,Crown Reserve Acquisition Corp. I Rights,0.125,0.0,0.0,0.0,37,Cayman Islands,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/cracr,False,False
NCO,Southern Cross Acquisition I Corp. Ordinary Shares,9.89,0.0,0.0,0.0,2833,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/nco,True,False
NCOOU,Southern Cross Acquisition I Corp. Units,10.02,-0.08,-0.792,0.0,25740,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/ncoou,True,False
PDT,John Hancock Premium Dividend Fund,12.6,-0.05,-0.395,0.0,43470,United States,Finance,Finance Companies,,https://www.nasdaq.com/market-activity/stocks/pdt,True,False
FJDIU,ARC Group Securities Acquisition I Units,9.98,0.0,0.0,0.0,53122,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/fjdiu,True,False
FLC,Flaherty & Crumrine Total Return Fund Inc Common Stock,16.59,-0.05,-0.3,0.0,20997,United States,Finance,Trusts Except Educational Religious and Charitable,2003.0,https://www.nasdaq.com/market-activity/stocks/flc,True,False
ATII,Archimedes Tech SPAC Partners II Co. Ordinary Shares,10.67,0.01,0.094,0.0,328839,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/atii,True,False
KCHVU,Kochav Defense Acquisition Corp. Units,10.65,0.0,0.0,0.0,4,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/kchvu,True,False
JTTT,JATT III Acquisition Corp Ordinary Shares,11.1,-0.35,-3.057,0.0,134167,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/jttt,True,False
PCAPW,ProCap Acquisition Corp Warrant,0.3249,0.0249,8.3,0.0,2309,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/pcapw,True,False
PCF,High Income Securities Fund Common Stock,5.42,-0.005,-0.092,0.0,63312,United States,Finance,Trusts Except Educational Religious and Charitable,,https://www.nasdaq.com/market-activity/stocks/pcf,True,False
PCM,PCM Fund Inc. Common Stock,5.4,-0.01,-0.185,0.0,24875,United States,Finance,Trusts Except Educational Religious and Charitable,1993.0,https://www.nasdaq.com/market-activity/stocks/pcm,True,False
PDCC,Pearl Diver Credit Company Inc. Common Stock,8.8006,-0.0294,-0.333,0.0,1048,,Uncategorized,Uncategorized,2024.0,https://www.nasdaq.com/market-activity/stocks/pdcc,False,False
GLO,Clough Global Opportunities Fund Common Stock,5.76,0.01,0.174,0.0,89108,United States,Finance,Finance/Investors Services,2006.0,https://www.nasdaq.com/market-activity/stocks/glo,True,False
DAAQ,Digital Asset Acquisition Corp. Class A Ordinary shares,10.425,0.01,0.096,0.0,691,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/daaq,True,False
DAAQU,Digital Asset Acquisition Corp. Units,10.49,-0.16,-1.502,0.0,483,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/daaqu,True,False
DAAQW,Digital Asset Acquisition Corp. Warrant,0.1653,0.0,0.0,0.0,52,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/daaqw,True,False
USA,Liberty All-Star Equity Fund Common Stock,5.99,0.0,0.0,0.0,979628,United States,Finance,Finance Companies,1986.0,https://www.nasdaq.com/market-activity/stocks/usa,True,False
PDPA,Pearl Diver Credit Company Inc. 8.00% Series A Preferred Stock Due 2029,25.09,-0.01,-0.04,0.0,1101,,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/pdpa,False,False
PFD,Flaherty & Crumrine Preferred and Income Fund Incorporated,11.28,0.0,0.0,0.0,25774,United States,Finance,Investment Managers,1991.0,https://www.nasdaq.com/market-activity/stocks/pfd,True,False
PFL,PIMCO Income Strategy Fund Shares of Beneficial Interest,7.61,0.01,0.132,0.0,97804,United States,Finance,Finance Companies,2003.0,https://www.nasdaq.com/market-activity/stocks/pfl,True,False
AXIN,Axiom Intelligence Acquisition Corp 1 Class A Ordinary Shares,10.32,0.0,0.0,0.0,30216,United Kingdom,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/axin,False,False
AXINR,Axiom Intelligence Acquisition Corp 1 Right,0.37,0.0,0.0,0.0,115599,United Kingdom,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/axinr,False,False
SAGU,Shreya Acquisition Group Class A Ordinary Shares,10.01,0.01,0.1,0.0,801359,,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/sagu,False,False
JFR,Nuveen Floating Rate Income Fund Common Stock,7.61,0.04,0.528,0.0,363420,United States,Finance,Trusts Except Educational Religious and Charitable,2004.0,https://www.nasdaq.com/market-activity/stocks/jfr,True,False
JGH,Nuveen Global High Income Fund Common Shares of Beneficial Interest,12.4,-0.06,-0.482,0.0,95161,United States,Finance,Investment Managers,2014.0,https://www.nasdaq.com/market-activity/stocks/jgh,True,False
JLS,Nuveen Mortgage and Income Fund,16.87,-0.03,-0.178,0.0,9091,United States,Finance,Investment Managers,2009.0,https://www.nasdaq.com/market-activity/stocks/jls,True,False
JBK,Lehman ABS 3.50 3.50% Adjustable Corp Backed Tr Certs GS Cap I,25.41,0.0,0.0,0.0,21,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/jbk,True,False
JCE,Nuveen Core Equity Alpha Fund Common Shares of Beneficial Interest,17.01,-0.04,-0.235,0.0,23249,United States,Finance,Trusts Except Educational Religious and Charitable,2007.0,https://www.nasdaq.com/market-activity/stocks/jce,True,False
ITHA,ITHAX Acquisition Corp III Class A Ordinary Shares,10.08,0.05,0.499,0.0,542,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/itha,True,False
ITHAW,ITHAX Acquisition Corp III Warrants,0.18,-0.0137,-7.073,0.0,305,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/ithaw,True,False
JENA,Jena Acquisition Corporation II Class A Ordinary Shares,10.47,0.0,0.0,0.0,107,,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/jena,False,False
YCY,AA Mission Acquisition Corp. II Class A Ordinary Shares,10.26,0.0,0.0,0.0,57,,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/ycy,False,False
BPAC,Blueport Acquisition Ltd Class A Ordinary Shares,10.2,0.01,0.098,0.0,10029,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/bpac,True,False
BPACR,Blueport Acquisition Ltd Rights,0.1299,0.0,0.0,0.0,53,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/bpacr,True,False
BPACU,Blueport Acquisition Ltd Units,10.3001,0.0001,0.001,0.0,1016,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/bpacu,True,False
BPRE,Bluerock Private Real Estate Fund Common Shares of Beneficial Interest,12.38,0.51,4.297,0.0,1616539,,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/bpre,False,False
ARCL,ARC Group Acquisition I Corp Class A Ordinary Shares,9.9711,0.0011,0.011,0.0,774,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/arcl,True,False
ARCLR,ARC Group Acquisition I Corp Right,0.195,-0.015,-7.143,0.0,200,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/arclr,True,False
ARCLU,ARC Group Acquisition I Corp Unit,10.225,0.0,0.0,0.0,4,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/arclu,True,False
ARCLW,ARC Group Acquisition I Corp Warrants,0.05,-0.0002,-0.398,0.0,15602,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/arclw,True,False
FMAC,Future Money Acquisition Corporation Ordinary Shares,10.08,0.01,0.099,0.0,437523,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/fmac,True,False
FMACU,Future Money Acquisition Corporation Units,10.3082,0.0,0.0,0.0,1,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/fmacu,True,False
NPFD,Nuveen Variable Rate Preferred & Income Fund Common Shares,18.79,0.04,0.213,0.0,29686,United States,Finance,Trusts Except Educational Religious and Charitable,2021.0,https://www.nasdaq.com/market-activity/stocks/npfd,True,False
SOCAW,Solarius Capital Acquisition Corp. Warrant,0.2502,0.0,0.0,0.0,4176,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/socaw,True,False
SOJF,Southern Company (The) Series 2025A 6.50% Junior Subordinated Notes due March 15 2085,25.05,0.09,0.361,0.0,54569,United States,Utilities,Electric Utilities: Central,2025.0,https://www.nasdaq.com/market-activity/stocks/sojf,True,False
NCOOW,Southern Cross Acquisition I Corp. Warrants,0.03,0.0,0.0,0.0,449,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/ncoow,True,False
CGO,Calamos Global Total Return Fund Common Stock,13.1001,-0.0409,-0.311,0.0,32726,United States,Finance,Investment Managers,2005.0,https://www.nasdaq.com/market-activity/stocks/cgo,True,False
BBN,BlackRock Taxable Municipal Bond Trust Common Shares of Beneficial Interest,15.89,0.01,0.063,0.0,88173,United States,Finance,Finance Companies,2010.0,https://www.nasdaq.com/market-activity/stocks/bbn,True,False
NHICU,NewHold Investment Corp III Units,11.0001,0.0,0.0,0.0,9,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/nhicu,True,False
NHICW,NewHold Investment Corp III Warrants,1.55,0.0,0.0,0.0,4807,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/nhicw,True,False
NHIV,NewHold Investment Corp IV Class A Ordinary Shares,10.12,0.0,0.0,0.0,99,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/nhiv,True,False
AACP,Apogee Acquisition Corp Class A Ordinary Shares,10.07,0.01,0.099,0.0,850,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/aacp,True,False
NHS,Neuberger High Yield Strategies Fund Inc. Common Stock,5.95,0.0,0.0,0.0,99314,United States,Finance,Trusts Except Educational Religious and Charitable,,https://www.nasdaq.com/market-activity/stocks/nhs,True,False
NMS,Nuveen Minnesota Quality Municipal Income Fund,10.97,-0.03,-0.273,0.0,31300,United States,Finance,Finance Companies,2014.0,https://www.nasdaq.com/market-activity/stocks/nms,True,False
NMT,Nuveen Massachusetts Quality Municipal Income Fund Common Stock,12.59,0.04,0.319,0.0,12783,United States,Finance,Finance/Investors Services,,https://www.nasdaq.com/market-activity/stocks/nmt,True,False
RWTQ,Redwood Trust Inc. 9.500% Senior Notes Due 2030,23.53,0.04,0.17,0.0,25081,United States,Real Estate,Real Estate Investment Trusts,2025.0,https://www.nasdaq.com/market-activity/stocks/rwtq,True,False
RWTS,Redwood Trust Inc. 9.75% Senior Notes Due 2031,23.77,0.115,0.486,0.0,29937,United States,Real Estate,Real Estate Investment Trusts,2026.0,https://www.nasdaq.com/market-activity/stocks/rwts,True,False
IPVV,InterPrivate Investment Partners V Inc. Class A Ordinary Shares,9.84,0.01,0.102,0.0,2668,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/ipvv,True,False
IPVVU,InterPrivate Investment Partners V Inc. Units,9.92,-0.01,-0.101,0.0,679,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/ipvvu,True,False
IPFXW,Inflection Point Acquisition Corp. VI Warrant,1.15,-0.05,-4.167,0.0,3438,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/ipfxw,True,False
CGCFW,Cartesian Growth Corporation IV Warrants,0.3202,0.0002,0.063,0.0,74681,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/cgcfw,True,False
SPE,Special Opportunities Fund Inc Common Stock,13.52,0.06,0.446,0.0,24947,United States,Finance,Finance/Investors Services,,https://www.nasdaq.com/market-activity/stocks/spe,True,False
SPEG,Silver Pegasus Acquisition Corp Class A Ordinary Shares,10.37,-0.02,-0.192,0.0,15852,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/speg,True,False
SPEGR,Silver Pegasus Acquisition Corp Rights.,0.24,-0.01,-4.0,0.0,775,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/spegr,True,False
SPKL,Spark I Acquisition Corp. Class A Ordinary Share,11.55,0.0,0.0,0.0,2694,United States,Uncategorized,Uncategorized,2023.0,https://www.nasdaq.com/market-activity/stocks/spkl,True,False
SPKLW,Spark I Acquisition Corp. Warrant,1.2399,0.0299,2.471,0.0,1434,United States,Uncategorized,Uncategorized,2023.0,https://www.nasdaq.com/market-activity/stocks/spklw,True,False
PFLA,PennantPark Floating Rate Capital Ltd. 7.375% Notes Due 2031,25.275,0.025,0.099,0.0,1777,United States,Finance,Finance: Consumer Services,2026.0,https://www.nasdaq.com/market-activity/stocks/pfla,True,False
PFN,PIMCO Income Strategy Fund II,6.99,0.04,0.576,0.0,197529,United States,Finance,Finance/Investors Services,2004.0,https://www.nasdaq.com/market-activity/stocks/pfn,True,False
ISD,PGIM High Yield Bond Fund Inc.,12.34,-0.03,-0.243,0.0,97684,United States,Finance,Trusts Except Educational Religious and Charitable,2012.0,https://www.nasdaq.com/market-activity/stocks/isd,True,False
ISNR,Snow Rothschild Acquisition Corp. Class A Ordinary Shares,9.87,-0.04,-0.404,0.0,5513,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/isnr,True,False
ISNRU,Snow Rothschild Acquisition Corp. Units,9.98,0.0,0.0,0.0,2148,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/isnru,True,False
ISNRW,Snow Rothschild Acquisition Corp. Warrants,0.2601,-0.0015,-0.573,0.0,65381,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/isnrw,True,False
IRAB,Iris Acquisition Corp II Class A Ordinary Shares,9.98,0.0,0.0,0.0,8,,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/irab,False,False
IRHO,Iron Horse Acquisitions II Corp. Common Stock,10.05,0.0,0.0,0.0,285,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/irho,True,False
ARCIW,Archimedes Tech SPAC Partners III Co. Warrant,0.41,-0.028,-6.393,0.0,25438,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/arciw,True,False
IRHOU,Iron Horse Acquisitions II Corp. Units,10.16,-0.08,-0.781,0.0,1101,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/irhou,True,False
UYSC,UY Scuti Acquisition Corp. Ordinary Shares,10.88,0.04,0.369,0.0,25254,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/uysc,True,False
VACI,Viking Acquisition Corp. I Class A Ordinary Shares,10.235,-0.005,-0.049,0.0,9639,,Telecommunications,Telecommunications Equipment,2025.0,https://www.nasdaq.com/market-activity/stocks/vaci,False,False
VAI,Valor Energy Incorporated Common Stock,1.85,1.85,,0.0,81388,China,Uncategorized,Uncategorized,2018.0,https://www.nasdaq.com/market-activity/stocks/vai,False,False
VBF,Invesco Bond Fund Common Stock,14.715,-0.015,-0.102,0.0,50118,United States,Finance,Trusts Except Educational Religious and Charitable,,https://www.nasdaq.com/market-activity/stocks/vbf,True,False
VCX,Fundrise Innovation Fund LLC Common Shares of Limited Liability Company Interests,41.34,-1.29,-3.026,0.0,463887,,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/vcx,False,False
VECA,Vernal Capital Acquisition Corp. Ordinary Shares,10.01,0.0,0.0,0.0,31,,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/veca,False,False
BREZ,Breeze Acquisition Corp. II Ordinary Shares,10.0,-0.01,-0.1,0.0,40033,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/brez,True,False
BRKH,Burtech Acquisition Corp II Class A Ordinary Shares,9.97,-0.04,-0.4,0.0,5177,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/brkh,True,False
IPVVW,InterPrivate Investment Partners V Inc. Warrants,0.3501,0.0001,0.029,0.0,10900,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/ipvvw,True,False
XTERW,Karman Line Acquisition Corp. Warrants,0.275,0.005,1.852,0.0,70302,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/xterw,True,False
IPXG,Inflection Point Acquisition Corp. VII Class A Ordinary Shares,10.06,10.06,,0.0,335818,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/ipxg,True,False
AACPR,Apogee Acquisition Corp Rights,0.1522,-0.0095,-5.875,0.0,296,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/aacpr,True,False
IPXGW,Inflection Point Acquisition Corp. VII Warrant,0.75,0.75,,0.0,52679,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/ipxgw,True,False
IRHOR,Iron Horse Acquisitions Corp. II Rights,0.175,0.02,12.903,0.0,560,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/irhor,True,False
HACQ,HCM IV Acquisition Corp. Class A Ordinary Share,10.06,0.0,0.0,0.0,6,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/hacq,True,False
HACQU,HCM IV Acquisition Corp. Unit,10.16,0.02,0.197,0.0,100,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/hacqu,True,False
GSRFR,GSR IV Acquisition Corp. Rights,1.69,0.0,0.0,0.0,115,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/gsrfr,True,False
GSRV,GSR V Acquisition Corp. Class A ordinary shares,9.9,0.01,0.101,0.0,276785,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/gsrv,True,False
GSRVR,GSR V Acquisition Corp. Rights,1.5,0.0,0.0,0.0,24,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/gsrvr,True,False
BID,Tribeca Strategic Acquisition Corp. Class A Ordinary Shares,9.9,0.0001,0.001,0.0,513,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/bid,True,False
BIDWU,Tribeca Strategic Acquisition Corp. Unit,9.95,0.0,0.0,0.0,449,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/bidwu,True,False
BIII,Black Spade Acquisition III Co Class A Ordinary Shares,10.07,0.06,0.599,0.0,2987008,,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/biii,False,False
QADR,QDRO Acquisition Corp. Class A Ordinary Shares,9.97,0.0,0.0,0.0,85,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/qadr,True,False
QETA,Quetta Acquisition Corporation Common Stock,11.74,0.0,0.0,0.0,19,United States,Finance,Blank Checks,2023.0,https://www.nasdaq.com/market-activity/stocks/qeta,True,False
GTERU,Globa Terra Acquisition Corporation Units,10.48,0.0,0.0,0.0,1,Mexico,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/gteru,False,False
AACOW,Abony Acquisition Corp. I Warrants,0.4,0.0,0.0,0.0,3,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/aacow,True,False
CRACW,Crown Reserve Acquisition Corp. I Warrant,0.0551,-0.0047,-7.86,0.0,19909,Cayman Islands,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/cracw,False,False
BCV,Bancroft Fund Ltd.,24.91,0.18,0.728,0.0,10534,United States,Finance,Finance/Investors Services,1972.0,https://www.nasdaq.com/market-activity/stocks/bcv,True,False
COLAR,Columbus Acquisition Corp Rights,0.5885,-0.0315,-5.081,0.0,5217,Singapore,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/colar,False,False
QLEP,Quantum Leap Acquisition Corp Class A Ordinary Shares,10.01,-0.02,-0.199,0.0,13571,,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/qlep,False,False
QQQX,Nuveen NASDAQ 100 Dynamic Overwrite Fund Shares of Beneficial Interest,30.79,0.27,0.885,0.0,68067,United States,Finance,Finance Companies,,https://www.nasdaq.com/market-activity/stocks/qqqx,True,False
GLED,GalaxyEdge Acquisition Corporation Ordinary Shares,10.0,0.01,0.1,0.0,19306,,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/gled,False,False
ZKP,Lafayette Digital Acquisition Corp. I Class A Ordinary Shares,10.02,0.0,0.0,0.0,10,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/zkp,True,False
AACPU,Apogee Acquisition Corp Units,10.28,-0.01,-0.097,0.0,313,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/aacpu,True,False
RIBB,Ribbon Acquisition Corp Class A Ordinary Shares,10.86,-0.015,-0.138,0.0,5015,Japan,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/ribb,False,False
RIBBR,Ribbon Acquisition Corp Rights,0.24,0.0,0.0,0.0,70,Japan,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/ribbr,False,False
RACC,Research Alliance Corporation III Class A Ordinary Shares,21.5,-0.4999,-2.272,0.0,17983,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/racc,True,False
RACD,Research Alliance Corporation IV Class A Ordinary Shares,13.01,0.07,0.541,0.0,4344,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/racd,True,False
GUAC,Berto Acquisition Corp. II Ordinary Shares,9.945,-0.005,-0.05,0.0,2279,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/guac,True,False
BHK,Blackrock Core Bond Trust,9.13,0.04,0.44,0.0,205687,United States,Finance,Finance Companies,2001.0,https://www.nasdaq.com/market-activity/stocks/bhk,True,False
WTG,Wintergreen Acquisition Corp. Ordinary Shares,10.56,0.01,0.095,0.0,37287,China,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/wtg,False,False
COLA,Columbus Acquisition Corp Ordinary Shares,10.7,-0.01,-0.093,0.0,5675,Singapore,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/cola,False,False
WPAC,White Pearl Acquisition Corp. Class A Ordinary Shares,10.04,0.0,0.0,0.0,1007,,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/wpac,False,False
BHV,BlackRock Virginia Municipal Bond Trust,12.59,0.03,0.239,0.0,3940,United States,Finance,Finance/Investors Services,2002.0,https://www.nasdaq.com/market-activity/stocks/bhv,True,False
HERZ,Herzfeld Credit Income Fund Inc. Common Stock,15.99,0.1114,0.702,0.0,9500,United States,Finance,Investment Managers,,https://www.nasdaq.com/market-activity/stocks/herz,True,False
WLCO,Wilco 63 Corporation Class A Ordinary Shares,9.85,0.015,0.153,0.0,454,Cayman Islands,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/wlco,False,False
WLCOU,Wilco 63 Corporation Units,9.97,-0.02,-0.2,0.0,1626,Cayman Islands,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/wlcou,False,False
GIX,GigCapital9 Corp. Class A Ordinary Share,9.99,0.0,0.0,0.0,66749,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/gix,True,False
WLII,Willow Lane Acquisition Corp. II Class A Ordinary Shares,10.26,0.0,0.0,0.0,6,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/wlii,True,False
BKHA,Black Hawk Acquisition Corporation Class A Ordinary Shares,11.88,0.0329,0.278,0.0,616,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2024.0,https://www.nasdaq.com/market-activity/stocks/bkha,True,False
PSBD,Palmer Square Capital BDC Inc. Common Stock,10.27,-0.03,-0.291,0.0,38280,,Uncategorized,Uncategorized,2024.0,https://www.nasdaq.com/market-activity/stocks/psbd,False,False
BACC,Blue Acquisition Corp. Class A Ordinary Shares,10.48,0.0,0.0,0.0,415,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/bacc,True,False
QETAR,Quetta Acquisition Corporation Right,0.5503,-0.0098,-1.75,0.0,3429,United States,Finance,Blank Checks,2023.0,https://www.nasdaq.com/market-activity/stocks/qetar,True,False
RLTY,Cohen & Steers Real Estate Opportunities and Income Fund Common Shares of Beneficial Interest,15.62,-0.14,-0.888,0.0,16420,,Finance,Investment Managers,2022.0,https://www.nasdaq.com/market-activity/stocks/rlty,False,False
PTY,Pimco Corporate & Income Opportunity Fund,11.78,0.02,0.17,0.0,743240,United States,Finance,Investment Managers,2002.0,https://www.nasdaq.com/market-activity/stocks/pty,True,False
GECCH,Great Elm Capital Corp. 8.125% Notes Due 2029,25.32,0.0,0.0,0.0,54,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/gecch,True,False
GIW,GigCapital8 Corp. Class A Ordinary Shares,10.14,0.0,0.0,0.0,18,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/giw,True,False
QUMSU,Quantumsphere Acquisition Corp. Units,10.33,0.0,0.0,0.0,30,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/qumsu,True,False
RA,Brookfield Real Assets Income Fund Inc. Common Stock,12.63,0.0,0.0,0.0,124697,United States,Finance,Investment Managers,2016.0,https://www.nasdaq.com/market-activity/stocks/ra,True,False
RAC,Rithm Acquisition Corp. Class A Ordinary Shares,10.5499,-0.0001,-0.001,0.0,565,,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/rac,False,False
RIV,RiverNorth Opportunities Fund Inc. Common Stock,11.03,0.0,0.0,0.0,234722,United States,Finance,Finance Companies,2015.0,https://www.nasdaq.com/market-activity/stocks/riv,True,False
GCGR,General Catalyst Global Resilience Merger Corp. Class A Ordinary Shares,10.18,-0.01,-0.098,0.0,2106,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/gcgr,True,False
GCGRW,General Catalyst Global Resilience Merger Corp. Warrants,0.715,-0.01,-1.379,0.0,1384,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/gcgrw,True,False
GUACW,Berto Acquisition Corp. II Warrants,0.58,0.0,0.0,0.0,88,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/guacw,True,False
GUG,Guggenheim Active Allocation Fund Common Shares of Beneficial Interest,15.04,-0.26,-1.699,0.0,177253,United States,Finance,Trusts Except Educational Religious and Charitable,2021.0,https://www.nasdaq.com/market-activity/stocks/gug,True,False
WLIIW,Willow Lane Acquisition Corp. II Warrants,0.83,0.01,1.22,0.0,1209,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/wliiw,True,False
BIT,BlackRock Multi-Sector Income Trust Common Shares of Beneficial Interest,11.95,-0.04,-0.334,0.0,251174,United States,Finance,Trusts Except Educational Religious and Charitable,2013.0,https://www.nasdaq.com/market-activity/stocks/bit,True,False
BIXI,Bitcoin Infrastructure Acquisition Corp Ltd. Class A Ordinary Shares,10.09,-0.01,-0.099,0.0,857,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/bixi,True,False
GDO,Western Asset Global Corporate Opportunity Fund Inc. Common Stock,10.16,0.0,0.0,0.0,22124,United States,Finance,Finance Companies,2009.0,https://www.nasdaq.com/market-activity/stocks/gdo,True,False
GECCG,Great Elm Capital Corp. 7.75% Notes Due 2030,24.915,0.085,0.342,0.0,2846,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/geccg,True,False
GIWWR,GigCapital8 Corp. Rights,0.2666,-0.0334,-11.133,0.0,2801,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/giwwr,True,False
BGY,Blackrock Enhanced International Dividend Trust,5.9,-0.02,-0.338,0.0,263155,United States,Finance,Trusts Except Educational Religious and Charitable,2007.0,https://www.nasdaq.com/market-activity/stocks/bgy,True,False
BHAV,BHAV Acquisition Corp Class A Ordinary Shares,10.03,0.005,0.05,0.0,2939,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/bhav,True,False
GPAC,General Purpose Acquisition Corp. Class A Ordinary Shares,10.06,0.01,0.1,0.0,525,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/gpac,True,False
GPACU,General Purpose Acquisition Corp. Units,10.17,0.01,0.098,0.0,500,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/gpacu,True,False
GOF,Guggenheim Strategic Opportunities Fund Common Shares of Beneficial Interest,9.7,0.01,0.103,0.0,2664739,United States,Finance,Finance/Investors Services,,https://www.nasdaq.com/market-activity/stocks/gof,True,False
XRPN,Armada Acquisition Corp. II Class A Ordinary Shares,10.55,0.0,0.0,0.0,30668,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/xrpn,True,False
CRAN,Crane Harbor Acquisition Corp. II Class A Ordinary Shares,10.14,0.0,0.0,0.0,12,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/cran,True,False
CRANR,Crane Harbor Acquisition Corp. II Rights,0.2051,0.0147,7.721,0.0,1305,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/cranr,True,False
CRAQ,Cal Redwood Acquisition Corp. Class A Ordinary Shares,10.38,0.0,0.0,0.0,195,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/craq,True,False
CRAQR,Cal Redwood Acquisition Corp. Right,0.16,0.0099,6.596,0.0,50138,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/craqr,True,False
CRBD,Corebridge Financial Inc. 6.375% Junior Subordinated Notes due 2064,21.93,0.09,0.412,0.0,25108,United States,Finance,Life Insurance,2024.0,https://www.nasdaq.com/market-activity/stocks/crbd,True,False
CRF,Cornerstone Total Return Fund Inc. (The) Common Stock,6.4,-0.03,-0.467,0.0,1987471,United States,Finance,Finance/Investors Services,2003.0,https://www.nasdaq.com/market-activity/stocks/crf,True,False
QSEAU,Quartzsea Acquisition Corporation Units,10.71,0.0,0.0,0.0,1,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/qseau,True,False
GDL,GDL Fund The Common Shares of Beneficial Interest,8.38,-0.0221,-0.263,0.0,29739,United States,Finance,Investment Managers,2007.0,https://www.nasdaq.com/market-activity/stocks/gdl,True,False
QUMSR,Quantumsphere Acquisition Corp. Rights,0.1645,0.0,0.0,0.0,6,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/qumsr,True,False
RCD,Ready Capital Corporation 9.00% Senior Notes due 2029,23.98,0.04,0.167,0.0,3287,United States,Real Estate,Real Estate Investment Trusts,2024.0,https://www.nasdaq.com/market-activity/stocks/rcd,True,False
RCG,RENN Fund Inc Common Stock,2.92,-0.02,-0.68,0.0,2603,United States,Finance,Investment Managers,,https://www.nasdaq.com/market-activity/stocks/rcg,True,False
XRPNU,Armada Acquisition Corp. II Units,11.19,0.0,0.0,0.0,262,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/xrpnu,True,False
DYNC,Dynamix Corporation Class A Ordinary Shares,10.87,0.0,0.0,0.0,9060,United States,Uncategorized,Uncategorized,2024.0,https://www.nasdaq.com/market-activity/stocks/dync,True,False
DYNCW,Dynamix Corporation Warrant,0.15,-0.01,-6.25,0.0,165174,United States,Uncategorized,Uncategorized,2024.0,https://www.nasdaq.com/market-activity/stocks/dyncw,True,False
DUKU,Duke Energy Corporation Corporate Units,50.0,-0.25,-0.498,0.0,112381,United States,Utilities,Power Generation,2026.0,https://www.nasdaq.com/market-activity/stocks/duku,True,False
ZKPW,Lafayette Digital Acquisition Corp. I Warrant,0.29,0.0,0.0,0.0,5,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/zkpw,True,False
RDAC,Rising Dragon Acquisition Corp. Ordinary Shares,5.15,-0.2,-3.738,0.0,23168,China,Uncategorized,Uncategorized,2024.0,https://www.nasdaq.com/market-activity/stocks/rdac,False,False
RDACR,Rising Dragon Acquisition Corp. Rights,0.0705,0.0,0.0,0.0,145,China,Finance,Blank Checks,2024.0,https://www.nasdaq.com/market-activity/stocks/rdacr,False,False
RDAG,Republic Digital Acquisition Company Class A Ordinary Shares,10.4,0.0,0.0,0.0,12,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/rdag,True,False
RDAGW,Republic Digital Acquisition Company Warrants,0.285,0.025,9.615,0.0,912,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/rdagw,True,False
GHXIW,Gores Holdings XI Inc. Warrant,0.6,-0.07,-10.448,0.0,64509,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/ghxiw,True,False
GHY,PGIM Global High Yield Fund Inc.,11.6,-0.01,-0.086,0.0,54933,United States,Finance,Trusts Except Educational Religious and Charitable,2012.0,https://www.nasdaq.com/market-activity/stocks/ghy,True,False
QUMS,Quantumsphere Acquisition Corp. Ordinary Shares,10.32,0.0,0.0,0.0,23713,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/qums,True,False
GPACW,General Purpose Acquisition Corp. Warrant,0.251,-0.0487,-16.25,0.0,154,United States,Industrials,Major Chemicals,2026.0,https://www.nasdaq.com/market-activity/stocks/gpacw,True,False
GPAT,GP-Act III Acquisition Corp. Class A Ordinary Share,10.93,0.0,0.0,0.0,6,United States,Uncategorized,Uncategorized,2024.0,https://www.nasdaq.com/market-activity/stocks/gpat,True,False
GF,New Germany Fund Inc. (The) Common Stock,11.71,0.2,1.738,0.0,19494,United States,Finance,Investment Managers,1990.0,https://www.nasdaq.com/market-activity/stocks/gf,True,False
GECCI,Great Elm Capital Corp. 8.50% NOTES DUE 2029,25.3499,-0.0301,-0.119,0.0,2204,United States,Finance,Finance Companies,,https://www.nasdaq.com/market-activity/stocks/gecci,True,False
GSRF,GSR IV Acquisition Corp. Class A ordinary share,10.22,0.0,0.0,0.0,10,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/gsrf,True,False
XCBE,X3 Acquisition Corp. Ltd. Class A Ordinary Shares,10.0,0.0,0.0,0.0,7,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/xcbe,True,False
XCBEW,X3 Acquisition Corp. Ltd. Warrant,0.2203,-0.0297,-11.88,0.0,41526,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/xcbew,True,False
XELLL,Xcel Energy Inc. 6.25% Junior Subordinated Notes Series due 2085,22.57,0.06,0.267,0.0,54051,United States,Utilities,Power Generation,,https://www.nasdaq.com/market-activity/stocks/xelll,True,False
XFLH,XFLH Capital Corporation Ordinary Shares,10.04,0.0,0.0,0.0,31,,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/xflh,False,False
GSHR,Gesher Acquisition Corp. II Class A Ordinary Shares,10.48,0.0,0.0,0.0,7,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/gshr,True,False
GSHRW,Gesher Acquisition Corp. II Warrants,0.34,0.055,19.298,0.0,417,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/gshrw,True,False
GRF,Eagle Capital Growth Fund Inc. Common Stock,10.545,0.045,0.429,0.0,2784,United States,Finance,Finance/Investors Services,,https://www.nasdaq.com/market-activity/stocks/grf,True,False
GTEN,Gores Holdings X Inc. Class A ordinary shares,10.6785,0.0,0.0,0.0,53,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/gten,True,False
GIXXR,GigCapital9 Corp. Rights,0.28,0.0,0.0,0.0,901,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/gixxr,True,False
GJH,Synthetic Fixed-Income Securities Inc 6.375% (STRATS) Cl A-1,9.36,0.0,0.0,0.0,4502,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/gjh,True,False
GTENW,Gores Holdings X Inc. Warrants,0.7207,0.0,0.0,0.0,8,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/gtenw,True,False
GTERA,Globa Terra Acquisition Corporation Class A Ordinary Shares,10.4,0.0,0.0,0.0,11,Mexico,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/gtera,False,False
GTERR,Globa Terra Acquisition Corporation Rights,0.0606,-0.0094,-13.429,0.0,543,Mexico,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/gterr,False,False
XRPNW,Armada Acquisition Corp. II Warrant,0.97,0.045,4.865,0.0,10916,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/xrpnw,True,False
XSLL,Xsolla SPAC 1 Class A Ordinary Shares,9.98,0.0,0.0,0.0,6,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/xsll,True,False
XTER,Karman Line Acquisition Corp. Class A Ordinary Shares,9.84,-0.06,-0.606,0.0,104489,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/xter,True,False
XTERU,Karman Line Acquisition Corp. Units,9.94,-0.01,-0.101,0.0,106656,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/xteru,True,False
ASPC,A SPAC III Acquisition Corp. Class A Ordinary Shares,11.0,-0.0199,-0.181,0.0,5935,China,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/aspc,False,False
ASPCR,A SPAC III Acquisition Corp. Right,0.13,0.0,0.0,0.0,259,China,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/aspcr,False,False
ASPCU,A SPAC III Acquisition Corp. Unit,11.99,0.0,0.0,0.0,37,China,Finance,Blank Checks,2024.0,https://www.nasdaq.com/market-activity/stocks/aspcu,False,False
XIIIU,Churchill Capital Corp XIII Units,10.54,0.01,0.095,0.0,2425,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/xiiiu,True,False
BGT,BlackRock Floating Rate Income Trust,11.07,0.07,0.636,0.0,157885,United States,Finance,Trusts Except Educational Religious and Charitable,2004.0,https://www.nasdaq.com/market-activity/stocks/bgt,True,False
BGX,Blackstone Long Short Credit Income Fund Common Shares,10.72,-0.03,-0.279,0.0,34383,,Finance,Trusts Except Educational Religious and Charitable,2011.0,https://www.nasdaq.com/market-activity/stocks/bgx,False,False
NMZ,Nuveen Municipal High Income Opportunity Fund Common Stock $0.01 par value per share,10.01,-0.03,-0.299,0.0,1018985,United States,Finance,Finance/Investors Services,2003.0,https://www.nasdaq.com/market-activity/stocks/nmz,True,False
FSSL,FS Specialty Lending Fund Common Shares of Beneficial Interest,11.52,-0.06,-0.518,0.0,183598,United States,Finance,Finance/Investors Services,2025.0,https://www.nasdaq.com/market-activity/stocks/fssl,True,False
IBAC,IB Acquisition Corp. Common Stock,10.89,0.01,0.092,0.0,262,United States,Finance,Blank Checks,2024.0,https://www.nasdaq.com/market-activity/stocks/ibac,True,False
CUBWW,Lionheart Holdings Warrant,0.48,-0.012,-2.439,0.0,27867,United States,Industrials,Industrial Machinery/Components,2024.0,https://www.nasdaq.com/market-activity/stocks/cubww,True,False
PNI,Pimco New York Municipal Income Fund II Common Shares of Beneficial Interest,6.82,-0.01,-0.146,0.0,180739,United States,Finance,Trusts Except Educational Religious and Charitable,2002.0,https://www.nasdaq.com/market-activity/stocks/pni,True,False
PML,Pimco Municipal Income Fund II Common Shares of Beneficial Interest,7.35,0.03,0.41,0.0,395306,United States,Finance,Investment Managers,2002.0,https://www.nasdaq.com/market-activity/stocks/pml,True,False
PMTR,Perimeter Acquisition Corp. I Class A Ordinary Shares,10.405,0.005,0.048,0.0,2449,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/pmtr,True,False
ALFUW,Centurion Acquisition Corp. Warrant,0.2899,-0.0101,-3.367,0.0,8000,United States,Finance,Blank Checks,2024.0,https://www.nasdaq.com/market-activity/stocks/alfuw,True,False
CTAA,ClearThink 1 Acquisition Corp. Class A Ordinary Shares,10.0,0.04,0.402,0.0,8327,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/ctaa,True,False
ACAA,Averin Capital Acquisition Corp. Class A Ordinary Shares,10.02,0.0,0.0,0.0,7,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/acaa,True,False
ACAAU,Averin Capital Acquisition Corp. Units,10.12,0.05,0.497,0.0,4839,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/acaau,True,False
HPF,John Hancock Pfd Income Fund II Pfd Income Fund II,15.61,-0.07,-0.446,0.0,14318,United States,Finance,Finance Companies,2002.0,https://www.nasdaq.com/market-activity/stocks/hpf,True,False
HPI,John Hancock Preferred Income Fund Common Shares of Beneficial Interest,15.85,-0.11,-0.689,0.0,34168,United States,Finance,Trusts Except Educational Religious and Charitable,2002.0,https://www.nasdaq.com/market-activity/stocks/hpi,True,False
ARTC,Art Technology Acquisition Corp. Class A Ordinary Shares,9.985,0.0349,0.351,0.0,1207,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/artc,True,False
HCAC,Hall Chadwick Acquisition Corp Class A Ordinary Shares,10.09,-0.01,-0.099,0.0,14561,Cayman Islands,Consumer Discretionary,Auto Parts:O.E.M.,2026.0,https://www.nasdaq.com/market-activity/stocks/hcac,False,False
IACO,Idea Acquisition Corp. Class A Ordinary Shares,9.98,0.0,0.0,0.0,5689,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/iaco,True,False
FTHA,Forefront Tech Holdings Acquisition Corp Class A Ordinary Shares,9.97,0.0,0.0,0.0,6,Cayman Islands,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/ftha,False,False
FTHAU,Forefront Tech Holdings Acquisition Corp Unit,10.08,0.01,0.099,0.0,280,Cayman Islands,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/fthau,False,False
FTRA,FutureCorp Space Acquisition 1 Class A Ordinary Shares,9.89,0.0,0.0,0.0,10431,,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/ftra,False,False
HVMC,Highview Merger Corp. Class A Ordinary Share,10.25,0.01,0.098,0.0,1385,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/hvmc,True,False
HVMCW,Highview Merger Corp. Warrants,0.2703,-0.0298,-9.93,0.0,1193,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/hvmcw,True,False
BLUWW,Blue Water Acquisition Corp. III Warrant.,0.3,-0.0114,-3.661,0.0,200,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/bluww,True,False
BLZR,Trailblazer Acquisition Corp. Class A Ordinary Shares,10.21,0.0,0.0,0.0,2926,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/blzr,True,False
BLZRU,Trailblazer Acquisition Corp. Unit,10.2701,0.0,0.0,0.0,21,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/blzru,True,False
HPS,John Hancock Preferred Income Fund III Preferred Income Fund III,13.89,-0.1,-0.715,0.0,80076,United States,Finance,Investment Managers,2003.0,https://www.nasdaq.com/market-activity/stocks/hps,True,False
ACGC,ACP Holdings Acquisition Corp. Class A Ordinary Shares,10.01,0.0,0.0,0.0,9,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/acgc,True,False
WDI,Western Asset Diversified Income Fund Common Shares of Beneficial Interest,12.86,0.0,0.0,0.0,216728,United States,Finance,Trusts Except Educational Religious and Charitable,2021.0,https://www.nasdaq.com/market-activity/stocks/wdi,True,False
WEA,Western Asset Bond Fund Share of Beneficial Interest,10.43,0.0,0.0,0.0,26777,United States,Finance,Trusts Except Educational Religious and Charitable,2002.0,https://www.nasdaq.com/market-activity/stocks/wea,True,False
WENC,West Enclave Merger Corp. Ordinary Shares,9.99,0.01,0.1,0.0,16458,,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/wenc,False,False
ARTCU,Art Technology Acquisition Corp. Units,10.12,-0.01,-0.099,0.0,1284,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/artcu,True,False
RTACU,Renatus Tactical Acquisition Corp I Unit,10.71,0.0,0.0,0.0,13,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/rtacu,True,False
RTACW,Renatus Tactical Acquisition Corp I Warrant,0.73,0.03,4.286,0.0,4488,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/rtacw,True,False
PLCIR,Pelican Acquisition II Corporation Right,0.139,0.0089,6.841,0.0,2878,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/plcir,True,False
PLCIU,Pelican Acquisition II Corporation Unit,10.03,0.0,0.0,0.0,5,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/plciu,True,False
PLMK,Plum Acquisition Corp. IV Class A Ordinary Shares,10.75,0.05,0.467,0.0,762,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/plmk,True,False
PLMKW,Plum Acquisition Corp. IV Warrants,0.355,0.0,0.0,0.0,61,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/plmkw,True,False
POLE,Andretti Acquisition Corp. II Class A Ordinary Shares,10.75,-0.02,-0.186,0.0,1082,United States,Uncategorized,Uncategorized,2024.0,https://www.nasdaq.com/market-activity/stocks/pole,True,False
POLEW,Andretti Acquisition Corp. II Warrant,0.1101,-0.0198,-15.242,0.0,1940,United States,Uncategorized,Uncategorized,2024.0,https://www.nasdaq.com/market-activity/stocks/polew,True,False
PONO,Pono Capital Four Inc. Class A Ordinary Shares,10.01,0.0,0.0,0.0,227,Cayman Islands,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/pono,False,False
FSHPR,Flag Ship Acquisition Corp. Right,0.0666,0.006,9.901,0.0,161,United States,Uncategorized,Uncategorized,2024.0,https://www.nasdaq.com/market-activity/stocks/fshpr,True,False
FSHPU,Flag Ship Acquisition Corp. Unit,11.25,0.06,0.536,0.0,706,United States,Uncategorized,Uncategorized,2024.0,https://www.nasdaq.com/market-activity/stocks/fshpu,True,False
NIM,Nuveen Select Maturities Municipal Fund Common Stock,9.27,-0.05,-0.536,0.0,13271,United States,Finance,Trusts Except Educational Religious and Charitable,1992.0,https://www.nasdaq.com/market-activity/stocks/nim,True,False
VVR,Invesco Senior Income Trust Common Stock (DE),2.91,-0.03,-1.02,0.0,741563,United States,Finance,Trusts Except Educational Religious and Charitable,1998.0,https://www.nasdaq.com/market-activity/stocks/vvr,True,False
IAF,abrdn Australia Equity Fund Inc. Common Stock,13.43,-0.04,-0.297,0.0,14760,United States,Finance,Finance/Investors Services,1985.0,https://www.nasdaq.com/market-activity/stocks/iaf,True,False
HYT,Blackrock Corporate High Yield Fund Inc. Common Stock,8.29,0.01,0.121,0.0,638209,United States,Finance,Finance Companies,2003.0,https://www.nasdaq.com/market-activity/stocks/hyt,True,False
BEAG,Bold Eagle Acquisition Corp. Class A Ordinary Shares,10.8,0.05,0.465,0.0,15909,United States,Uncategorized,Uncategorized,2024.0,https://www.nasdaq.com/market-activity/stocks/beag,True,False
IBACR,IB Acquisition Corp. Right,0.115,0.0,0.0,0.0,104,United States,Finance,Blank Checks,2024.0,https://www.nasdaq.com/market-activity/stocks/ibacr,True,False
GLQ,Clough Global Equity Fund Clough Global Equity Fund Common Shares of Beneficial Interest,8.08,0.03,0.373,0.0,12309,United States,Finance,Finance/Investors Services,2005.0,https://www.nasdaq.com/market-activity/stocks/glq,True,False
IDAC,Iron Dome Acquisition I Corp. Class A Ordinary Shares,10.0,0.0,0.0,0.0,950,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/idac,True,False
IDACU,Iron Dome Acquisition I Corp. Units,10.1,0.0,0.0,0.0,356,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/idacu,True,False
IACOU,Idea Acquisition Corp. Units,10.05,0.0,0.0,0.0,14,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/iacou,True,False
IACOW,Idea Acquisition Corp. Warrants,0.28,0.0101,3.742,0.0,15096,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/iacow,True,False
AACI,Armada Acquisition Corp. III Class A Ordinary Share,10.05,0.0,0.0,0.0,37,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/aaci,True,False
IHD,Voya Emerging Markets High Income Dividend Equity Fund Common Shares,7.67,0.05,0.656,0.0,21957,United States,Finance,Investment Managers,2011.0,https://www.nasdaq.com/market-activity/stocks/ihd,True,False
IACQ,Irenic Acquisition Corp. Class A Ordinary Shares,9.954,-0.016,-0.16,0.0,1027,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/iacq,True,False
IACQW,Irenic Acquisition Corp. Warrants,0.44,-0.0199,-4.327,0.0,1758,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/iacqw,True,False
IAE,Voya Asia Pacific High Dividend Equity Income Fund ING Asia Pacific High Dividend Equity Income Fund Common Shares of Beneficial Interest,8.95,0.0401,0.45,0.0,34429,United States,Finance,Trusts Except Educational Religious and Charitable,2007.0,https://www.nasdaq.com/market-activity/stocks/iae,True,False
RFAI,RF Acquisition Corp II Ordinary Shares,51.99,3.1,6.341,0.0,81820,Singapore,Uncategorized,Uncategorized,2024.0,https://www.nasdaq.com/market-activity/stocks/rfai,False,False
HYI,Western Asset High Yield Opportunity Fund Inc. Common Stock,10.39,0.0,0.0,0.0,22776,,Finance,Investment Managers,2010.0,https://www.nasdaq.com/market-activity/stocks/hyi,False,False
FWACU,Futurewave Acquisition Corporation Units,10.24,0.0,0.0,0.0,3,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/fwacu,True,False
HLXC,Helix Acquisition Corp. III Class A Ordinary Shares,10.905,-0.015,-0.137,0.0,509,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/hlxc,True,False
CTGG,Qwest Corporation 6.500% Senior Notes due 2051 (denominations of $25),16.7,0.1,0.602,0.0,74261,,Telecommunications,Telecommunications Equipment,2026.0,https://www.nasdaq.com/market-activity/stocks/ctgg,False,False
CTHH,Qwest Corporation 6.750% Senior Notes due 2052 (denominations of $25),17.35,0.15,0.872,0.0,25366,,Telecommunications,Telecommunications Equipment,2026.0,https://www.nasdaq.com/market-activity/stocks/cthh,False,False
RNAQU,Rainier Acquisition Corporation Units,10.16,0.16,1.6,0.0,815971,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/rnaqu,True,False
RNGT,Range Capital Acquisition Corp II Class A Ordinary Shares,10.15,0.01,0.099,0.0,5156,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/rngt,True,False
RNGTW,Range Capital Acquisition Corp II Warrants,0.31,-0.0101,-3.155,0.0,1006,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/rngtw,True,False
BACCR,Blue Acquisition Corp. Right,0.4201,0.0,0.0,0.0,3552,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/baccr,True,False
ALDF,Aldel Financial II Inc. Class A Ordinary Shares,10.78,0.01,0.093,0.0,235,United States,Uncategorized,Uncategorized,2024.0,https://www.nasdaq.com/market-activity/stocks/aldf,True,False
ALF,Centurion Acquisition Corp. Class A Ordinary Shares,10.88,0.02,0.184,0.0,124,United States,Uncategorized,Uncategorized,2024.0,https://www.nasdaq.com/market-activity/stocks/alf,True,False
QRED,QuasarEdge Acquisition Corporation Ordinary Shares,10.03,0.0,0.0,0.0,46,,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/qred,False,False
QSEA,Quartzsea Acquisition Corporation Ordinary Shares,10.6001,0.0,0.0,0.0,16,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/qsea,True,False
PWRL,Powerlaw Corp. Common Stock,10.96,-0.31,-2.751,0.0,77921,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/pwrl,True,False
WENN,Wen Acquisition Corp Class A Ordinary Shares,10.39,0.0,0.0,0.0,121,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/wenn,True,False
BKHAR,Black Hawk Acquisition Corporation Rights,1.21,0.0,0.0,0.0,9,United States,Health Care,Biotechnology: Biological Products (No Diagnostic Substances),2024.0,https://www.nasdaq.com/market-activity/stocks/bkhar,True,False
BKHAU,Black Hawk Acquisition Corporation Units,12.0,0.0,0.0,0.0,47,United States,Uncategorized,Uncategorized,2024.0,https://www.nasdaq.com/market-activity/stocks/bkhau,True,False
WLIIU,Willow Lane Acquisition Corp. II Unit,10.4401,0.0,0.0,0.0,10,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/wliiu,True,False
HCACR,Hall Chadwick Acquisition Corp Rights,0.25,0.0,0.0,0.0,8002,Cayman Islands,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/hcacr,False,False
HCIC,Hennessy Capital Investment Corp. VIII Class A Ordinary Shares,9.995,0.005,0.05,0.0,37504,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/hcic,True,False
HCICR,Hennessy Capital Investment Corp. VIII Share Rights,0.14,-0.0001,-0.071,0.0,300,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/hcicr,True,False
HFRO,Highland Opportunities and Income Fund Common Shares of Beneficial Interest,7.09,-0.01,-0.141,0.0,139893,United States,Finance,Finance/Investors Services,2017.0,https://www.nasdaq.com/market-activity/stocks/hfro,True,False
BIXIW,Bitcoin Infrastructure Acquisition Corp Ltd. Warrant,0.33,0.0,0.0,0.0,14,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/bixiw,True,False
ASG,Liberty All-Star Growth Fund Inc.,5.26,0.01,0.19,0.0,172597,United States,Finance,Investment Managers,,https://www.nasdaq.com/market-activity/stocks/asg,True,False
YICCU,Yorkville International Capital Corp. Units,10.5,0.0,0.0,0.0,22,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/yiccu,True,False
YICC,Yorkville International Capital Corp. Class A Ordinary Shares,9.93,0.0,0.0,0.0,16383,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/yicc,True,False
ASGI,abrdn Global Infrastructure Income Fund Common Shares of Beneficial Interest,24.91,0.33,1.343,0.0,125996,United States,Finance,Investment Managers,2020.0,https://www.nasdaq.com/market-activity/stocks/asgi,True,False
YHNAU,YHN Acquisition I Limited Unit,11.04,0.0,0.0,0.0,150,Hong Kong,Uncategorized,Uncategorized,2024.0,https://www.nasdaq.com/market-activity/stocks/yhnau,False,False
HAVA,Harvard Ave Acquisition Corporation Class A Ordinary Share,10.2,0.0,0.0,0.0,31756,South Korea,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/hava,False,False
PYT,PPlus Tr GSC-2 Tr Ctf Fltg Rate,23.47,0.0,0.0,0.0,17,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/pyt,True,False
WENNW,Wen Acquisition Corp Warrant,0.2906,0.0006,0.207,0.0,2080,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/wennw,True,False
FVAV,Fortress Value Acquisition Corp. V Class A Ordinary Shares,10.21,0.0,0.0,0.0,6,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/fvav,True,False
FVN,Future Vision II Acquisition Corporation Ordinary shares,11.35,1.59,16.291,0.0,729976,China,Uncategorized,Uncategorized,2024.0,https://www.nasdaq.com/market-activity/stocks/fvn,False,False
FVNNR,Future Vision II Acquisition Corporation Right,0.215,0.005,2.381,0.0,1100,China,Finance,Blank Checks,2024.0,https://www.nasdaq.com/market-activity/stocks/fvnnr,False,False
FVNNU,Future Vision II Acquisition Corporation Units,11.75,-5.87,-33.314,0.0,222,China,Uncategorized,Uncategorized,2024.0,https://www.nasdaq.com/market-activity/stocks/fvnnu,False,False
HVIIR,Hennessy Capital Investment Corp. VII Rights,0.29,-0.0124,-4.101,0.0,57774,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/hviir,True,False
HTD,John Hancock Tax Advantaged Dividend Income Fund Common Shares of Beneficial Interest,25.22,-0.2,-0.787,0.0,76102,United States,Finance,Finance Companies,2004.0,https://www.nasdaq.com/market-activity/stocks/htd,True,False
PONOR,Pono Capital Four Inc. Rights,0.2157,0.0,0.0,0.0,1,Cayman Islands,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/ponor,False,False
PTAC,Patriot Acquisition Corp. Class A Ordinary Shares,9.99,0.0,0.0,0.0,234,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/ptac,True,False
PTACU,Patriot Acquisition Corp. Units,10.07,0.0,0.0,0.0,1,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/ptacu,True,False
PTOR,Praetorian Acquisition Corp. Class A Ordinary Shares,9.985,-0.005,-0.05,0.0,1214,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/ptor,True,False
PTORU,Praetorian Acquisition Corp. Units,10.09,-0.16,-1.561,0.0,764,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/ptoru,True,False
PTORW,Praetorian Acquisition Corp. Warrant,0.3693,0.0393,11.909,0.0,3754,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/ptorw,True,False
FWAC,Futurewave Acquisition Corporation Ordinary Shares,9.9138,-0.0262,-0.264,0.0,12058,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/fwac,True,False
BLRKU,Bluerock Acquisition Corp. Unit,10.23,0.0,0.0,0.0,4,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/blrku,True,False
BLRKW,Bluerock Acquisition Corp. Warrants,0.3201,-0.0575,-15.228,0.0,584,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/blrkw,True,False
FXAC,FortuneX Acquisition Corporation Ordinary shares,10.08,-0.02,-0.198,0.0,11569,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/fxac,True,False
FXACU,FortuneX Acquisition Corporation Units,10.19,0.0,0.0,0.0,40,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/fxacu,True,False
FXACW,FortuneX Acquisition Corporation Warrant,0.1502,-0.0098,-6.125,0.0,8861,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/fxacw,True,False
GAING,Gladstone Investment Corporation 7.125% Notes due 2031,25.1901,0.1901,0.76,0.0,1886,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/gaing,True,False
GAINI,Gladstone Investment Corporation 7.875% Notes due 2030,25.61,-0.01,-0.039,0.0,3136,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/gaini,True,False
HGLB,Highland Global Allocation Fund Common Stock,7.54,0.01,0.133,0.0,82327,,Finance,Trusts Except Educational Religious and Charitable,2019.0,https://www.nasdaq.com/market-activity/stocks/hglb,False,False
HIO,Western Asset High Income Opportunity Fund Inc. Common Stock,3.47,-0.01,-0.287,0.0,226208,United States,Finance,Finance/Investors Services,,https://www.nasdaq.com/market-activity/stocks/hio,True,False
HIX,Western Asset High Income Fund II Inc. Common Stock,3.9,-0.01,-0.256,0.0,184599,United States,Finance,Finance/Investors Services,1998.0,https://www.nasdaq.com/market-activity/stocks/hix,True,False
WIA,Western Asset Inflation-Linked Income Fund,7.96,-0.01,-0.125,0.0,22802,United States,Finance,Trusts Except Educational Religious and Charitable,2003.0,https://www.nasdaq.com/market-activity/stocks/wia,True,False
WIW,Western Asset Inflation-Linked Opportunities & Income Fund,8.35,-0.01,-0.12,0.0,66826,United States,Finance,Finance Companies,2004.0,https://www.nasdaq.com/market-activity/stocks/wiw,True,False
HCMAU,HCM III Acquisition Corp. Units,10.47,0.0,0.0,0.0,100,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/hcmau,True,False
HEQ,John Hancock Diversified Income Fund Common Shares of Beneficial Interest,11.88,0.01,0.084,0.0,28037,United States,Finance,Investment Managers,2011.0,https://www.nasdaq.com/market-activity/stocks/heq,True,False
BLRK,Bluerock Acquisition Corp. Class A Ordinary Shares,10.07,0.0,0.0,0.0,148321,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/blrk,True,False
MRCOU,Mercator Acquisition Corp. Units,10.02,0.0,0.0,0.0,46,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/mrcou,True,False
MRCOW,Mercator Acquisition Corp. Warrant,0.33,0.03,10.0,0.0,1095,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/mrcow,True,False
SVCC,Stellar V Capital Corp. Class A Ordinary Shares,10.66,0.0,0.0,0.0,19209,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/svcc,True,False
SVCCU,Stellar V Capital Corp. Unit,10.71,0.06,0.563,0.0,202,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/svccu,True,False
SVCCW,Stellar V Capital Corp. Warrant,0.25,-0.0051,-1.999,0.0,1404,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/svccw,True,False
SVIV,Spring Valley Acquisition Corp. IV Class A Ordinary Shares,10.22,0.0,0.0,0.0,6,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/sviv,True,False
SVIVW,Spring Valley Acquisition Corp. IV Warrants,0.8,0.0,0.0,0.0,7,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/svivw,True,False
CCXI,Churchill Capital Corp XI Class A Ordinary Shares,14.41,-0.41,-2.767,0.0,967666,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/ccxi,True,False
CCII,Cohen Circle Acquisition Corp. II Class A Ordinary Shares,10.33,0.0,0.0,0.0,323,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/ccii,True,False
MMD,NYLI MacKay DefinedTerm Muni Opportunities Fund Common Shares,14.97,-0.06,-0.399,0.0,33503,United States,Finance,Investment Managers,2012.0,https://www.nasdaq.com/market-activity/stocks/mmd,True,False
MMTX,Miluna Acquisition Corp Class A Ordinary Share,10.15,0.0,0.0,0.0,5970,Taiwan,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/mmtx,False,False
MMTXU,Miluna Acquisition Corp Units,10.1,0.0,0.0,0.0,3,Taiwan,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/mmtxu,False,False
MMTXW,Miluna Acquisition Corp Warrant,0.1422,0.0,0.0,0.0,14,Taiwan,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/mmtxw,False,False
KOYNW,CSLM Digital Asset Acquisition Corp III Warrants,0.18,-0.0098,-5.163,0.0,300,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/koynw,True,False
SZZL,Sizzle Acquisition Corp. II Class A ordinary shares,10.455,0.0,0.0,0.0,612388,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/szzl,True,False
SZZLR,Sizzle Acquisition Corp. II Right,0.14,-0.0063,-4.306,0.0,209,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/szzlr,True,False
SWZ,Total Return Securities Fund Common Stock,6.0,0.03,0.503,0.0,83078,United States,Finance,Finance Companies,,https://www.nasdaq.com/market-activity/stocks/swz,True,False
AESP,Aeon Acquisition I Corp. Class A Ordinary Shares,9.975,0.005,0.05,0.0,419,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/aesp,True,False
AESPW,Aeon Acquisition I Corp. Warrants,0.06,-0.015,-20.0,0.0,410,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/aespw,True,False
AEXA,American Exceptionalism Acquisition Corp. A Class A Ordinary Shares,11.5,0.04,0.349,0.0,97680,,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/aexa,False,False
AFB,AllianceBernstein National Municipal Income Fund Inc,10.91,-0.005,-0.046,0.0,46502,United States,Finance,Trusts Except Educational Religious and Charitable,2002.0,https://www.nasdaq.com/market-activity/stocks/afb,True,False
OCAC,Ocean Capital Acquisition Corporation Ordinary Shares,9.95,-0.01,-0.1,0.0,200257,,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/ocac,False,False
OCCIM,OFS Credit Company Inc. 7.875% Series F Term Preferred Stock,25.1999,0.0133,0.053,0.0,3538,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/occim,True,False
OCLTU,OceanLight Acquisition Corporation Units,10.03,0.02,0.2,0.0,1532,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/ocltu,True,False
MLAAU,Mountain Lake Acquisition Corp. II Units,10.08,0.01,0.099,0.0,600,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/mlaau,True,False
MLAAW,Mountain Lake Acquisition Corp. II Warrants,0.195,-0.015,-7.143,0.0,17048,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/mlaaw,True,False
MLCIL,Mount Logan Capital Inc. 8.00% Notes Due 2031,22.7,0.051,0.225,0.0,1474,United States,Finance,Investment Managers,,https://www.nasdaq.com/market-activity/stocks/mlcil,True,False
EMD,Western Asset Emerging Markets Debt Fund Inc Common Stock,10.58,0.09,0.858,0.0,161254,United States,Finance,Finance/Investors Services,,https://www.nasdaq.com/market-activity/stocks/emd,True,False
MMU,Western Asset Managed Municipals Fund Inc. Common Stock,10.13,-0.01,-0.099,0.0,126122,United States,Finance,Investment Managers,1992.0,https://www.nasdaq.com/market-activity/stocks/mmu,True,False
CHY,Calamos Convertible and High Income Fund Common Stock,13.08,0.07,0.538,0.0,87796,United States,Finance,Investment Managers,2003.0,https://www.nasdaq.com/market-activity/stocks/chy,True,False
CICB,CION Investment Corporation 7.50% Notes due 2029,25.17,-0.02,-0.079,0.0,7511,United States,Finance,Finance/Investors Services,2024.0,https://www.nasdaq.com/market-activity/stocks/cicb,True,False
SOCA,Solarius Capital Acquisition Corp. Class A Ordinary Share,10.35,0.0,0.0,0.0,7,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/soca,True,False
BCAR,D. Boral ARC Acquisition I Corp. Class A Ordinary Shares,4.72,-1.02,-17.77,0.0,523405,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/bcar,True,False
BCARU,D. Boral ARC Acquisition I Corp. Units,5.165,-1.765,-25.469,0.0,2887,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/bcaru,True,False
BCARW,D. Boral ARC Acquisition I Corp. Warrant,0.4804,-0.0296,-5.804,0.0,43446,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/bcarw,True,False
CHAR,Charlton Aria Acquisition Corporation Class A Ordinary Shares,10.94,0.0,0.0,0.0,7,United States,Uncategorized,Uncategorized,2024.0,https://www.nasdaq.com/market-activity/stocks/char,True,False
CHARR,Charlton Aria Acquisition Corporation Rights,0.1,0.0,0.0,0.0,22,United States,Uncategorized,Uncategorized,2024.0,https://www.nasdaq.com/market-activity/stocks/charr,True,False
NMAI,Nuveen Multi-Asset Income Fund Common Shares of Beneficial Interest,14.35,0.03,0.209,0.0,32105,United States,Finance,Investment Managers,2021.0,https://www.nasdaq.com/market-activity/stocks/nmai,True,False
NMI,Nuveen Municipal Income Fund Inc. Common Stock,10.395,-0.015,-0.144,0.0,18734,United States,Finance,Trusts Except Educational Religious and Charitable,1988.0,https://www.nasdaq.com/market-activity/stocks/nmi,True,False
NML,Neuberger Energy Infrastructure and Income Fund Inc. Common Stock,10.44,-0.15,-1.416,0.0,159031,United States,Finance,Finance/Investors Services,2013.0,https://www.nasdaq.com/market-activity/stocks/nml,True,False
NMP,NMP Acquisition Corp. Class A Ordinary Shares,10.34,0.0,0.0,0.0,16,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/nmp,True,False
NOEMU,CO2 Energy Transition Corp. Unit,12.12,0.0,0.0,0.0,1,United States,Uncategorized,Uncategorized,2024.0,https://www.nasdaq.com/market-activity/stocks/noemu,True,False
CCCTU,Columbus Circle Capital Corp III Units,9.96,0.01,0.101,0.0,123,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/ccctu,True,False
MSDL,Morgan Stanley Direct Lending Fund Common Stock,15.32,0.06,0.393,0.0,444143,United States,Uncategorized,Uncategorized,2024.0,https://www.nasdaq.com/market-activity/stocks/msdl,True,False
MPA,Blackrock MuniYield Pennsylvania Quality Fund Common Stock,11.05,0.01,0.091,0.0,13901,United States,Finance,Finance Companies,1992.0,https://www.nasdaq.com/market-activity/stocks/mpa,True,False
CCXIU,Churchill Capital Corp XI Units,15.75,-0.5,-3.077,0.0,938,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/ccxiu,True,False
CCXIW,Churchill Capital Corp XI Warrants,7.2748,-0.2652,-3.517,0.0,10748,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/ccxiw,True,False
SVAQW,Silicon Valley Acquisition Corp. Warrants,0.4311,0.0,0.0,0.0,82,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/svaqw,True,False
AMACU,AMR Resources Acquisition Corp Units,9.95,0.01,0.101,0.0,155760,Cayman Islands,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/amacu,False,False
AMAN,Amanat Acquisition Corp Class A Ordinary Shares,10.695,-0.005,-0.047,0.0,8050,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/aman,True,False
OBA,Oxley Bridge Acquisition Limited Class A Ordinary Shares,10.31,0.0,0.0,0.0,12,Hong Kong,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/oba,False,False
SIMA,SIM Acquisition Corp. I Class A Ordinary Shares,10.95,-0.02,-0.182,0.0,940,United States,Miscellaneous,Industrial Machinery/Components,2024.0,https://www.nasdaq.com/market-activity/stocks/sima,True,False
SIMAW,SIM Acquisition Corp. I Warrant,0.1776,0.0,0.0,0.0,1,United States,Finance,Blank Checks,2024.0,https://www.nasdaq.com/market-activity/stocks/simaw,True,False
DYOR,Insight Digital Partners II Class A Ordinary Shares,10.12,0.0,0.0,0.0,58,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/dyor,True,False
DYORW,Insight Digital Partners II Warrants,0.2002,-0.0324,-13.929,0.0,1927,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/dyorw,True,False
NKX,Nuveen California AMT-Free Quality Municipal Income Fund,12.08,-0.06,-0.494,0.0,113303,United States,Finance,Finance/Investors Services,2002.0,https://www.nasdaq.com/market-activity/stocks/nkx,True,False
CCCT,Columbus Circle Capital Corp III Class A Ordinary Shares,9.83,-0.02,-0.203,0.0,3019,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/ccct,True,False
MSD,Morgan Stanley Emerging Markets Debt Fund Inc. Common Stock,7.28,0.02,0.275,0.0,30598,United States,Finance,Trusts Except Educational Religious and Charitable,1993.0,https://www.nasdaq.com/market-activity/stocks/msd,True,False
MLAA,Mountain Lake Acquisition Corp. II Class A Ordinary Shares,10.0,0.01,0.1,0.0,8299,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/mlaa,True,False
TBCVU,Thunder Bridge Capital Partners V Ltd. Units,9.93,-0.02,-0.201,0.0,2346,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/tbcvu,True,False
TCGX,TCGX Acquisition Corp. Class A Ordinary Shares,13.78,-0.13,-0.935,0.0,73280,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/tcgx,True,False
TCPA,TransCanada PipeLines Limited 6.250% Junior Subordinated Notes due 2085,21.96,0.06,0.274,0.0,31644,Canada,Utilities,Natural Gas Distribution,2025.0,https://www.nasdaq.com/market-activity/stocks/tcpa,False,False
MHF,Western Asset Municipal High Income Fund Inc. Common Stock,6.83,-0.045,-0.655,0.0,84512,United States,Finance,Finance/Investors Services,1988.0,https://www.nasdaq.com/market-activity/stocks/mhf,True,False
DMII,Drugs Made In America Acquisition II Corp. Ordinary Shares,10.14,0.02,0.198,0.0,207490,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/dmii,True,False
DMIIR,Drugs Made In America Acquisition II Corp. Right,0.088,0.003,3.529,0.0,2717,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/dmiir,True,False
DMIIU,Drugs Made In America Acquisition II Corp. Unit,10.1999,0.0,0.0,0.0,30,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/dmiiu,True,False
DMO,Western Asset Mortgage Opportunity Fund Inc. Common Stock,10.25,-0.035,-0.34,0.0,38472,United States,Finance,Trusts Except Educational Religious and Charitable,2010.0,https://www.nasdaq.com/market-activity/stocks/dmo,True,False
OIM,OneIM Acquisition Corp. Class A Ordinary Shares,10.12,0.005,0.049,0.0,298,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/oim,True,False
TDWDR,Tailwind 2.0 Acquisition Corp. Rights,0.1252,-0.0198,-13.655,0.0,5000,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/tdwdr,True,False
ADX,Adams Diversified Equity Fund Inc.,26.04,0.27,1.048,0.0,306445,United States,Finance,Investment Managers,,https://www.nasdaq.com/market-activity/stocks/adx,True,False
AEAQ,Activate Energy Acquisition Corp. Class A Ordinary Share,10.1,0.0,0.0,0.0,8,Cayman Islands,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/aeaq,False,False
EMF,Templeton Emerging Markets Fund Common Stock,22.67,0.15,0.666,0.0,26605,United States,Finance,Finance/Investors Services,1987.0,https://www.nasdaq.com/market-activity/stocks/emf,True,False
APACU,StoneBridge Acquisition II Corporation Units,10.35,0.0,0.0,0.0,9,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/apacu,True,False
EOD,Allspring Global Dividend Opportunity Fund Common Shares of Beneficial Interest,6.66,0.0,0.0,0.0,61316,United States,Finance,Investment Managers,2007.0,https://www.nasdaq.com/market-activity/stocks/eod,True,False
EOI,Eaton Vance Enhance Equity Income Fund Eaton Vance Enhanced Equity Income Fund Shares of Beneficial Interest,20.15,0.16,0.8,0.0,37781,United States,Finance,Finance/Investors Services,2004.0,https://www.nasdaq.com/market-activity/stocks/eoi,True,False
EOS,Eaton Vance Enhance Equity Income Fund II Common Stock,21.68,0.19,0.884,0.0,206965,,Finance,Trusts Except Educational Religious and Charitable,2005.0,https://www.nasdaq.com/market-activity/stocks/eos,False,False
TDAC,Translational Development Acquisition Corp. Ordinary Shares,10.835,0.015,0.139,0.0,549,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/tdac,True,False
CCAQ,Collective Acquisition Corp. Class A Ordinary Shares,10.55,0.0,0.0,0.0,20,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/ccaq,True,False
MCGA,Yorkville Acquisition Corp. Class A Ordinary Share,10.34,0.01,0.097,0.0,6548,United States,Utilities,Electric Utilities: Central,2025.0,https://www.nasdaq.com/market-activity/stocks/mcga,True,False
MCGAU,Yorkville Acquisition Corp. Unit,10.4101,0.0,0.0,0.0,12,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/mcgau,True,False
MCGAW,Yorkville Acquisition Corp. Warrant,0.31,-0.01,-3.125,0.0,17603,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/mcgaw,True,False
MEVO,M Evo Global Acquisition Corp II Class A Ordinary Shares,10.0,0.01,0.1,0.0,38321,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/mevo,True,False
MEVOW,M Evo Global Acquisition Corp II Warrants,0.3949,0.0149,3.921,0.0,540,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/mevow,True,False
TDF,Templeton Dragon Fund Inc. Common Stock,10.87,0.0,0.0,0.0,22892,United States,Finance,Finance/Investors Services,,https://www.nasdaq.com/market-activity/stocks/tdf,True,False
TDWD,Tailwind 2.0 Acquisition Corp. Class A Ordinary Shares,10.1,0.0,0.0,0.0,13,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/tdwd,True,False
SHOT,RMG ML Sports Holdings Class A Ordinary Shares,9.865,0.025,0.254,0.0,1299,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/shot,True,False
AEFC,Aegon Funding Company LLC 5.10% Subordinated Notes due 2049,18.26,0.12,0.662,0.0,52808,United States,Uncategorized,Uncategorized,2019.0,https://www.nasdaq.com/market-activity/stocks/aefc,True,False
EMIS,Emmis Acquisition Corp. Class A Ordinary Shares,10.24,0.0,0.0,0.0,7,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2025.0,https://www.nasdaq.com/market-activity/stocks/emis,True,False
EMO,ClearBridge Energy Midstream Opportunity Fund Inc. Common Stock,54.77,-0.16,-0.291,0.0,45867,United States,Finance,Investment Managers,2011.0,https://www.nasdaq.com/market-activity/stocks/emo,True,False
CCCTW,Columbus Circle Capital Corp III Warrants,0.3499,-0.0501,-12.525,0.0,7755,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/ccctw,True,False
CCD,Calamos Dynamic Convertible & Income Fund Common Stock,24.96,-0.01,-0.04,0.0,37824,United States,Finance,Trusts Except Educational Religious and Charitable,,https://www.nasdaq.com/market-activity/stocks/ccd,True,False
CCID,Carlyle Credit Income Fund 7.375% Series D Term Preferred Shares due 2028,24.98,-0.1,-0.399,0.0,3341,,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/ccid,False,False
CCIF,Carlyle Credit Income Fund Shares of Beneficial Interest,2.7,0.04,1.504,0.0,89081,,Finance,Finance/Investors Services,2019.0,https://www.nasdaq.com/market-activity/stocks/ccif,False,False
MIAC,Meridian3 Industrials Acquisition Corp Class A Ordinary Shares,9.83,-0.01,-0.102,0.0,12441,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/miac,True,False
MIACU,Meridian3 Industrials Acquisition Corp Units,9.94,-0.01,-0.101,0.0,5496,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/miacu,True,False
MIACW,Meridian3 Industrials Acquisition Corp Warrant,0.2999,0.0199,7.107,0.0,3998,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/miacw,True,False
TACH,Titan Acquisition Corp. Class A Ordinary Shares,10.48,0.0,0.0,0.0,10730,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/tach,True,False
TACHW,Titan Acquisition Corp. Warrants,0.528,0.0,0.0,0.0,800,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/tachw,True,False
TACOW,Berto Acquisition Corp. Warrant,0.85,0.1399,19.701,0.0,1001,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/tacow,True,False
TAVI,Tavia Acquisition Corp. Ordinary Shares,10.7,0.0,0.0,0.0,35043,United States,Finance,Blank Checks,2024.0,https://www.nasdaq.com/market-activity/stocks/tavi,True,False
CIK,Credit Suisse Asset Management Income Fund Inc. Common Stock,2.44,0.01,0.412,0.0,469857,United States,Finance,Finance/Investors Services,,https://www.nasdaq.com/market-activity/stocks/cik,True,False
MKLYU,McKinley Acquisition Corporation Units,10.59,0.0,0.0,0.0,52,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/mklyu,True,False
CIMP,Chimera Investment Corporation 8.875% Senior Notes due 2030,25.27,-0.075,-0.296,0.0,6955,United States,Real Estate,Real Estate Investment Trusts,2025.0,https://www.nasdaq.com/market-activity/stocks/cimp,True,False
NXH,Neighborhood Intelligence Inc. Common Stock,3.94,-0.07,-1.746,0.0,1545199,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/nxh,True,False
DNMX,Dynamix Corporation III Class A Ordinary Shares,10.07,0.01,0.099,0.0,113648,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/dnmx,True,False
DNMXU,Dynamix Corporation III Unit,10.1596,0.0,0.0,0.0,49,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/dnmxu,True,False
OHACU,Oceanhawk Acquisition Corp. Units,10.14,0.0,0.0,0.0,1,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/ohacu,True,False
CCAQU,Collective Acquisition Corp. Units,10.68,0.0,0.0,0.0,10,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/ccaqu,True,False
CCAQW,Collective Acquisition Corp. Warrants,0.2247,-0.0053,-2.304,0.0,10210,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/ccaqw,True,False
TDACW,Translational Development Acquisition Corp. Warrants,1.59,0.09,6.0,0.0,892,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/tdacw,True,False
MESH,Meshflow Acquisition Corp. Class A Ordinary Shares,10.075,0.015,0.149,0.0,51249,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/mesh,True,False
MESHW,Meshflow Acquisition Corp. Warrants,0.2269,0.0069,3.136,0.0,16237,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/meshw,True,False
METCI,Ramaco Resources Inc. 8.250% Senior Notes due 2030,25.4,0.0,0.0,0.0,1073,United States,Energy,Coal Mining,,https://www.nasdaq.com/market-activity/stocks/metci,True,False
METCZ,Ramaco Resources Inc. 8.375% Senior Notes due 2029,25.44,0.045,0.177,0.0,4274,United States,Energy,Coal Mining,,https://www.nasdaq.com/market-activity/stocks/metcz,True,False
MKLY,McKinley Acquisition Corporation Class A Ordinary Shares,10.26,0.03,0.293,0.0,449083,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/mkly,True,False
MKLYR,McKinley Acquisition Corporation Rights,0.25,-0.0127,-4.834,0.0,403883,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/mklyr,True,False
CIMO,Chimera Investment Corporation 9.250% Senior Notes due 2029,25.23,0.0,0.0,0.0,1962,United States,Real Estate,Real Estate Investment Trusts,2024.0,https://www.nasdaq.com/market-activity/stocks/cimo,True,False
AVK,Advent Convertible and Income Fund,12.57,0.02,0.159,0.0,151777,United States,Finance,Trusts Except Educational Religious and Charitable,2003.0,https://www.nasdaq.com/market-activity/stocks/avk,True,False
NAZ,Nuveen Arizona Quality Municipal Income Fund Common Stock,12.325,0.015,0.122,0.0,9096,United States,Finance,Finance/Investors Services,1992.0,https://www.nasdaq.com/market-activity/stocks/naz,True,False
NBB,Nuveen Taxable Municipal Income Fund Common Shares of Beneficial Interest,15.4,-0.02,-0.13,0.0,145344,United States,Finance,Finance Companies,2010.0,https://www.nasdaq.com/market-activity/stocks/nbb,True,False
NBH,Neuberger Municipal Fund Inc. Common Stock,10.21,-0.03,-0.293,0.0,50765,United States,Finance,Finance/Investors Services,2002.0,https://www.nasdaq.com/market-activity/stocks/nbh,True,False
NBRG,Newbridge Acquisition Limited Class A Ordinary Share,10.04,0.0,0.0,0.0,3885,Hong Kong,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/nbrg,False,False
NBRGU,Newbridge Acquisition Limited Unit,10.24,0.0101,0.099,0.0,2521,Hong Kong,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/nbrgu,False,False
NBXG,Neuberger Next Generation Connectivity Fund Inc. Common Stock,15.29,0.18,1.191,0.0,147531,United States,Finance,Trusts Except Educational Religious and Charitable,2021.0,https://www.nasdaq.com/market-activity/stocks/nbxg,True,False
NCA,Nuveen California Municipal Value Fund,9.08,-0.01,-0.11,0.0,143552,United States,Finance,Investment Managers,,https://www.nasdaq.com/market-activity/stocks/nca,True,False
SRV,NXG Cushing Midstream Energy Fund Common Shares of Beneficial Interest,45.65,0.45,0.996,0.0,27731,United States,Finance,Finance Companies,,https://www.nasdaq.com/market-activity/stocks/srv,True,False
EDF,Virtus Stone Harbor Emerging Markets Income Fund Common Shares of Beneficial Interest,5.19,0.03,0.581,0.0,67437,United States,Finance,Investment Managers,2010.0,https://www.nasdaq.com/market-activity/stocks/edf,True,False
NEWTO,NewtekOne Inc. 8.50% Fixed Rate Senior Notes due 2031,25.995,0.475,1.861,0.0,4099,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/newto,True,False
MYX,Maywood Acquisition Corp. 2 Class A Ordinary Share,9.94,0.0,0.0,0.0,23,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/myx,True,False
MYXXR,Maywood Acquisition Corp. 2 Rights,0.2,0.0,0.0,0.0,2,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/myxxr,True,False
AFJKU,Aimei Health Technology Co. Ltd Unit,11.81,0.0,0.0,0.0,306,United States,Uncategorized,Uncategorized,2023.0,https://www.nasdaq.com/market-activity/stocks/afjku,True,False
MZYX,MOZAYYX Acquisition Corp. Class A Ordinary Shares,9.97,0.0,0.0,0.0,1264,,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/mzyx,False,False
NAC,Nuveen California Quality Municipal Income Fund,11.73,0.05,0.428,0.0,424611,United States,Finance,Investment Managers,1999.0,https://www.nasdaq.com/market-activity/stocks/nac,True,False
NAD,Nuveen Quality Municipal Income Fund Common Stock,11.75,0.05,0.427,0.0,548275,United States,Finance,Investment Managers,1999.0,https://www.nasdaq.com/market-activity/stocks/nad,True,False
MXE,Mexico Equity and Income Fund Inc. (The) Common Stock,13.416,-0.0639,-0.474,0.0,3184,United States,Finance,Finance Companies,,https://www.nasdaq.com/market-activity/stocks/mxe,True,False
MXF,Mexico Fund Inc. (The) Common Stock,22.01,-0.07,-0.317,0.0,15534,United States,Finance,Trusts Except Educational Religious and Charitable,,https://www.nasdaq.com/market-activity/stocks/mxf,True,False
SSAC,SPACSphere Acquisition Corp. Class A Ordinary Shares,10.08,0.01,0.099,0.0,55123,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/ssac,True,False
SPMA,Sound Point Meridian Capital Inc. 8.00% Series A Preferred Shares Due 2029,25.0649,-0.0101,-0.04,0.0,6146,,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/spma,False,False
SPMC,Sound Point Meridian Capital Inc. Common Stock,9.34,0.12,1.302,0.0,18521,,Uncategorized,Uncategorized,2024.0,https://www.nasdaq.com/market-activity/stocks/spmc,False,False
SPME,Sound Point Meridian Capital Inc. 7.875% Series B Preferred Shares due 2030,24.865,-0.1499,-0.599,0.0,27466,,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/spme,False,False
ECF,Ellsworth Growth and Income Fund Ltd.,12.47,0.0,0.0,0.0,22742,United States,Finance,Finance/Investors Services,1986.0,https://www.nasdaq.com/market-activity/stocks/ecf,True,False
EDD,Morgan Stanley Emerging Markets Domestic Debt Fund Inc. Common Stock,5.92,0.04,0.68,0.0,221000,United States,Finance,Finance Companies,2007.0,https://www.nasdaq.com/market-activity/stocks/edd,True,False
NEA,Nuveen AMT-Free Quality Municipal Income Fund Common Shares of Beneficial Interest Par Value $.01,11.28,0.03,0.267,0.0,920784,United States,Finance,Finance/Investors Services,2002.0,https://www.nasdaq.com/market-activity/stocks/nea,True,False
NEWTH,NewtekOne Inc. 8.625% Fixed Rate Senior Notes due 2029,25.2709,-0.0991,-0.391,0.0,12162,United States,Finance,Major Banks,,https://www.nasdaq.com/market-activity/stocks/newth,True,False
NNY,Nuveen New York Municipal Value Fund Common Stock,8.17,0.01,0.123,0.0,14747,United States,Finance,Investment Managers,1988.0,https://www.nasdaq.com/market-activity/stocks/nny,True,False
MYXXU,Maywood Acquisition Corp. 2 Units,10.2,0.0,0.0,0.0,11,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/myxxu,True,False
GHXIU,Gores Holdings XI Inc. Units,10.15,0.0,0.0,0.0,405,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/ghxiu,True,False
GHXI,Gores Holdings XI Inc. Class A Ordinary Shares,9.97,0.0,0.0,0.0,18,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/ghxi,True,False
GJR,Synthetic Fixed-Income Securities Inc. STRATS Trust for Procter&Gamble Securities Series 2006-1,24.72,0.09,0.365,0.0,432,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/gjr,True,False
BGH,Barings Global Short Duration High Yield Fund Common Shares of Beneficial Interests,14.16,0.02,0.141,0.0,33363,United States,Finance,Investment Managers,2012.0,https://www.nasdaq.com/market-activity/stocks/bgh,True,False
GGN,GAMCO Global Gold Natural Resources & Income Trust,5.69,0.03,0.53,0.0,474061,United States,Finance,Finance/Investors Services,2005.0,https://www.nasdaq.com/market-activity/stocks/ggn,True,False
COPL,Copley Acquisition Corp Ordinary Shares,10.49,0.0,0.0,0.0,15688,,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/copl,False,False
RANG,Range Capital Acquisition Corp. Ordinary Shares,10.8,0.0,0.0,0.0,57159,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/rang,True,False
RANGR,Range Capital Acquisition Corp. Rights,0.2681,0.0081,3.115,0.0,204,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/rangr,True,False
AACOU,Abony Acquisition Corp. I Units,10.07,-0.06,-0.592,0.0,159,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/aacou,True,False
GJO,Synthetic Fixed-Income Securities Inc. on behalf of STRATS(SM) Trust for Wal-Mart Stores Inc. Securities Series 2004-5,24.6,-0.01,-0.041,0.0,649,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/gjo,True,False
YHNA,YHN Acquisition I Limited Ordinary Shares,11.06,0.08,0.729,0.0,459,Hong Kong,Uncategorized,Uncategorized,2024.0,https://www.nasdaq.com/market-activity/stocks/yhna,False,False
YICCW,Yorkville International Capital Corp. Warrants,0.38,-0.003,-0.783,0.0,93448,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/yiccw,True,False
BGB,Blackstone Strategic Credit 2027 Term Fund Common Shares of Beneficial Interest,11.17,-0.01,-0.089,0.0,172828,United States,Finance,Trusts Except Educational Religious and Charitable,2012.0,https://www.nasdaq.com/market-activity/stocks/bgb,True,False
GJT,Synthetic Fixed-Income Securities Inc. Floating Rate Structured Repackaged Asset-Backed Trust Securities Certificates Series 2006-3,23.22,0.0,0.0,0.0,36,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/gjt,True,False
CGCFU,Cartesian Growth Corporation IV Unit,10.0,0.0,0.0,0.0,3,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/cgcfu,True,False
DXYZ,Destiny Tech100 Inc. Common Stock,35.4,0.85,2.46,0.0,701206,,Uncategorized,Uncategorized,2024.0,https://www.nasdaq.com/market-activity/stocks/dxyz,False,False
GJP,Synthetic Fixed-Income Securities Inc. on behalf of STRATS (SM) Trust for Dominion Resources Inc. Securities Series 2005-6 Floating Rate Structured Repackaged Asset-Backed Trust Securities (STRATS) Certificates,24.75,0.0,0.0,0.0,36,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/gjp,True,False
ZKPU,Lafayette Digital Acquisition Corp. I Unit,10.03,0.0,0.0,0.0,6,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/zkpu,True,False
ZTR,Virtus Total Return Fund Inc.,6.85,-0.01,-0.146,0.0,81133,United States,Finance,Investment Managers,1988.0,https://www.nasdaq.com/market-activity/stocks/ztr,True,False
AACO,Abony Acquisition Corp. I Class A Ordinary Share,9.98,0.0,0.0,0.0,6,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/aaco,True,False
AACIW,Armada Acquisition Corp. III Warrant,0.2799,-0.0001,-0.036,0.0,2921,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/aaciw,True,False
CHEC,Chenghe Acquisition III Co. Class A Ordinary Share,10.225,-0.045,-0.438,0.0,4956,Singapore,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/chec,False,False
CHECW,Chenghe Acquisition III Co. Warrants,0.13,0.0025,1.961,0.0,10013,Singapore,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/checw,False,False
CHI,Calamos Convertible Opportunities and Income Fund Common Stock,13.01,0.12,0.931,0.0,116025,United States,Finance,Investment Managers,2002.0,https://www.nasdaq.com/market-activity/stocks/chi,True,False
SPXX,Nuveen S&P 500 Dynamic Overwrite Fund,19.18,0.08,0.419,0.0,138385,United States,Finance,Trusts Except Educational Religious and Charitable,,https://www.nasdaq.com/market-activity/stocks/spxx,True,False
EEA,The European Equity Fund Inc. Common Stock,11.25,0.01,0.089,0.0,290,United States,Finance,Trusts Except Educational Religious and Charitable,,https://www.nasdaq.com/market-activity/stocks/eea,True,False
SRJN,Spire Inc. 6.375% Junior Subordinated Notes due 2086,22.49,-0.01,-0.044,0.0,25736,United States,Utilities,Oil/Gas Transmission,,https://www.nasdaq.com/market-activity/stocks/srjn,True,False
CFND,C1 Fund Inc. Common Stock,2.85,0.07,2.518,0.0,46017,,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/cfnd,False,False
CGCF,Cartesian Growth Corporation IV Class A Ordinary Shares,9.84,-0.015,-0.152,0.0,1406,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/cgcf,True,False
AGD,abrdn Global Dynamic Dividend Fund Common Shares of Beneficial Interest,12.56,0.2,1.618,0.0,167508,United States,Finance,Trusts Except Educational Religious and Charitable,2006.0,https://www.nasdaq.com/market-activity/stocks/agd,True,False
EGHA,EGH Acquisition Corp. Class A Ordinary Shares,10.38,0.01,0.096,0.0,4418,United States,Finance,Finance/Investors Services,2025.0,https://www.nasdaq.com/market-activity/stocks/egha,True,False
EGHAR,EGH Acquisition Corp. Rights,0.3677,0.0177,5.057,0.0,25516,United States,Finance,Finance/Investors Services,2025.0,https://www.nasdaq.com/market-activity/stocks/eghar,True,False
CEPS,Cantor Equity Partners VI Inc. Class A Ordinary Shares,10.34,0.0,0.0,0.0,1594,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/ceps,True,False
CEPV,Cantor Equity Partners V Inc. Class A Ordinary Shares,10.38,-0.01,-0.096,0.0,14775,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/cepv,True,False
CICC,CION Investment Corporation 7.50% Notes due 2031,24.98,-0.0199,-0.08,0.0,1247,United States,Finance,Finance/Investors Services,2026.0,https://www.nasdaq.com/market-activity/stocks/cicc,True,False
NUV,Nuveen Municipal Value Fund Inc. Common Stock,8.96,0.04,0.448,0.0,518161,United States,Finance,Trusts Except Educational Religious and Charitable,1987.0,https://www.nasdaq.com/market-activity/stocks/nuv,True,False
NUW,Nuveen AMT-Free Municipal Value Fund,13.92,-0.04,-0.287,0.0,64531,United States,Finance,Investment Managers,2009.0,https://www.nasdaq.com/market-activity/stocks/nuw,True,False
DRDB,Roman DBDR Acquisition Corp. II Ordinary shares,10.66,0.02,0.188,0.0,1542,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/drdb,True,False
DRDBU,Roman DBDR Acquisition Corp. II Unit,10.63,0.0,0.0,0.0,1,United States,Uncategorized,Uncategorized,2024.0,https://www.nasdaq.com/market-activity/stocks/drdbu,True,False
DRDBW,Roman DBDR Acquisition Corp. II Warrants,0.174,0.0,0.0,0.0,7,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/drdbw,True,False
DNMXW,Dynamix Corporation III Warrants,0.25,0.0,0.0,0.0,20126,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/dnmxw,True,False
DNP,DNP Select Income Fund Inc. Common Stock,10.92,-0.09,-0.817,0.0,543361,United States,Finance,Investment Managers,1987.0,https://www.nasdaq.com/market-activity/stocks/dnp,True,False
STK,Columbia Seligman Premium Technology Growth Fund Inc,52.57,0.49,0.941,0.0,42641,United States,Finance,Investment Managers,2009.0,https://www.nasdaq.com/market-activity/stocks/stk,True,False
DTK,DTE Energy Company 2025 Series H 6.25% Junior Subordinated Debentures due 2085,23.23,0.12,0.519,0.0,34039,United States,Utilities,Electric Utilities: Central,2025.0,https://www.nasdaq.com/market-activity/stocks/dtk,True,False
EFR,Eaton Vance Senior Floating-Rate Fund Common Shares of Beneficial Interest,10.53,-0.06,-0.567,0.0,186611,United States,Finance,Trusts Except Educational Religious and Charitable,2003.0,https://www.nasdaq.com/market-activity/stocks/efr,True,False
AFJK,Aimei Health Technology Co. Ltd Ordinary Share,12.2,0.0,0.0,0.0,586,United States,Uncategorized,Uncategorized,2024.0,https://www.nasdaq.com/market-activity/stocks/afjk,True,False
AFJKR,Aimei Health Technology Co. Ltd Right,0.12,-0.0001,-0.083,0.0,8843,United States,Uncategorized,Uncategorized,2024.0,https://www.nasdaq.com/market-activity/stocks/afjkr,True,False
MRCO,Mercator Acquisition Corp. Class A Ordinary Shares,9.88,0.0,0.0,0.0,71027,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/mrco,True,False
SUMA,SUMA Acquisition Corporation Class A Ordinary Shares,9.9,0.0,0.0,0.0,7,Canada,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/suma,False,False
SUMAR,SUMA Acquisition Corporation Rights,0.225,0.0,0.0,0.0,5,Canada,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/sumar,False,False
SUMAU,SUMA Acquisition Corporation Units,10.25,0.0,0.0,0.0,100,Canada,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/sumau,False,False
EIIA,Eagle Point Institutional Income Fund 8.125% Series A Term Preferred Shares Due 2029,25.18,-0.05,-0.198,0.0,5292,,Uncategorized,Uncategorized,2024.0,https://www.nasdaq.com/market-activity/stocks/eiia,False,False
EIM,Eaton Vance Municipal Bond Fund Common Shares of Beneficial Interest $.01 par value,9.67,-0.02,-0.206,0.0,66047,United States,Finance,Finance/Investors Services,2002.0,https://www.nasdaq.com/market-activity/stocks/eim,True,False
ELLA,Ellington Credit Company 8.50% Notes due 2031,25.43,0.095,0.375,0.0,3118,United States,Real Estate,Real Estate Investment Trusts,2026.0,https://www.nasdaq.com/market-activity/stocks/ella,True,False
SVAQ,Silicon Valley Acquisition Corp. Class A Ordinary Shares,10.04,0.0,0.0,0.0,963,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/svaq,True,False
EHI,Western Asset Global High Income Fund Inc Common Stock,5.71,-0.02,-0.349,0.0,147938,United States,Finance,Investment Managers,2003.0,https://www.nasdaq.com/market-activity/stocks/ehi,True,False
MTNE,CH4 Natural Solutions Corporation Class A Ordinary Shares,9.89,0.0,0.0,0.0,512,,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/mtne,False,False
CEE,The Central and Eastern Europe Fund Inc. (The) Common Stock,19.85,-0.31,-1.538,0.0,38468,United States,Finance,Finance Companies,,https://www.nasdaq.com/market-activity/stocks/cee,True,False
MTAKU,Market Technology Acquisition Corp Unit,9.96,-0.01,-0.1,0.0,22839,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/mtaku,True,False
DTSQ,DT Cloud Star Acquisition Corporation Ordinary Shares,11.34,0.01,0.088,0.0,7785,United States,Uncategorized,Uncategorized,2024.0,https://www.nasdaq.com/market-activity/stocks/dtsq,True,False
SSACU,SPACSphere Acquisition Corp. Unit,10.25,0.0,0.0,0.0,26,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/ssacu,True,False
SSACW,SPACSphere Acquisition Corp. Warrant,0.0938,0.0087,10.223,0.0,513,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/ssacw,True,False
SSEA,Starry Sea Acquisition Corp	Ordinary Shares,10.3,0.0,0.0,0.0,94,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/ssea,True,False
SSEAR,Starry Sea Acquisition Corp Rights,0.155,0.005,3.333,0.0,25000,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/ssear,True,False
CEPF,Cantor Equity Partners IV Inc. Class A Ordinary Shares,10.365,-0.025,-0.241,0.0,5420,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/cepf,True,False
CEPO,Cantor Equity Partners I Inc. Class A Ordinary Shares,10.76,0.0,0.0,0.0,430675,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/cepo,True,False
STEW,SRH Total Return Fund Inc. Common Stock,18.56,-0.11,-0.589,0.0,70143,United States,Finance,Investment Managers,,https://www.nasdaq.com/market-activity/stocks/stew,True,False
MYN,Blackrock MuniYield New York Quality Fund Inc.Common Stock,9.74,0.0,0.0,0.0,67032,United States,Finance,Finance Companies,1992.0,https://www.nasdaq.com/market-activity/stocks/myn,True,False
CHPG,ChampionsGate Acquisition Corporation Class A Ordinary Share,10.47,0.0,0.0,0.0,6,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/chpg,True,False
NPV,Nuveen Virginia Quality Municipal Income Fund Common Stock,10.55,0.02,0.19,0.0,145898,United States,Finance,Investment Managers,1993.0,https://www.nasdaq.com/market-activity/stocks/npv,True,False
NRK,Nuveen New York AMT-Free Quality Municipal Income Fund,10.26,0.1,0.984,0.0,205460,United States,Finance,Trusts Except Educational Religious and Charitable,2002.0,https://www.nasdaq.com/market-activity/stocks/nrk,True,False
NRO,Neuberger Real Estate Securities Income Fund Inc. Common Stock,2.94,-0.03,-1.01,0.0,132445,United States,Finance,Finance/Investors Services,2003.0,https://www.nasdaq.com/market-activity/stocks/nro,True,False
NRUC,National Rural Utilities Cooperative Finance Corporation 5.500% Subordinated Notes due 2064 (Subordinated Deferrable Interest Notes),21.42,-0.05,-0.233,0.0,8502,United States,Finance,Diversified Financial Services,2019.0,https://www.nasdaq.com/market-activity/stocks/nruc,True,False
MUZEW,Muzero Acquisition Corp Warrant,0.2401,-0.0049,-2.0,0.0,110,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/muzew,True,False
NOEMR,CO2 Energy Transition Corp. Right,0.17,-0.055,-24.444,0.0,2857,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/noemr,True,False
DSAC,Daedalus Special Acquisition Corp. Class A Ordinary Shares,10.16,0.0,0.0,0.0,18,Cayman Islands,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/dsac,False,False
NVG,Nuveen AMT-Free Municipal Credit Income Fund,12.28,0.05,0.409,0.0,427849,United States,Finance,Investment Managers,2002.0,https://www.nasdaq.com/market-activity/stocks/nvg,True,False
NTWO,Newbury Street II Acquisition Corp Class A Ordinary Shares,11.12,-0.12,-1.068,0.0,147639,United States,Uncategorized,Uncategorized,2024.0,https://www.nasdaq.com/market-activity/stocks/ntwo,True,False
NTWOU,Newbury Street II Acquisition Corp Unit,11.88,-0.03,-0.252,0.0,437,United States,Uncategorized,Uncategorized,2024.0,https://www.nasdaq.com/market-activity/stocks/ntwou,True,False
NTWOW,Newbury Street II Acquisition Corp Warrant,1.35,-0.025,-1.818,0.0,4282,United States,Uncategorized,Uncategorized,2024.0,https://www.nasdaq.com/market-activity/stocks/ntwow,True,False
DSM,BNY Mellon Strategic Municipal Bond Fund Inc. Common Stock,5.81,-0.02,-0.343,0.0,79287,United States,Finance,Investment Managers,1989.0,https://www.nasdaq.com/market-activity/stocks/dsm,True,False
DSU,Blackrock Debt Strategies Fund Inc. Common Stock,9.4,-0.01,-0.106,0.0,197041,United States,Finance,Finance Companies,1998.0,https://www.nasdaq.com/market-activity/stocks/dsu,True,False
NSAIU,NorthStrive Acquisition Corp I. Units,10.0,0.01,0.1,0.0,1052,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/nsaiu,True,False
NWAX,New America Acquisition I Corp. Class A Common Stock,10.16,0.0,0.0,0.0,6885,,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/nwax,False,False
DPG,Duff & Phelps Utility and Infrastructure Fund Inc.,14.67,-0.01,-0.068,0.0,56651,United States,Finance,Trusts Except Educational Religious and Charitable,2011.0,https://www.nasdaq.com/market-activity/stocks/dpg,True,False
CHW,Calamos Global Dynamic Income Fund Common Stock,8.56,0.02,0.234,0.0,46855,United States,Finance,Investment Managers,2007.0,https://www.nasdaq.com/market-activity/stocks/chw,True,False
MUZE,Muzero Acquisition Corp Class A Ordinary Shares,10.0,-0.04,-0.398,0.0,639,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/muze,True,False
MUZEU,Muzero Acquisition Corp Unit,10.1,0.02,0.198,0.0,184,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/muzeu,True,False
NOEM,CO2 Energy Transition Corp. Common Stock,10.99,0.0,0.0,0.0,13,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/noem,True,False
SCIIR,SC II Acquisition Corp. Rights,0.1801,-0.0001,-0.055,0.0,12944,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/sciir,True,False
ALUB,Alussa Energy Acquisition Corp. II Class A Ordinary Shares,10.12,0.01,0.099,0.0,20424,,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/alub,False,False
OXSQH,Oxford Square Capital Corp. 7.75% Notes due 2030,24.98,0.06,0.241,0.0,5320,United States,Finance,Blank Checks,,https://www.nasdaq.com/market-activity/stocks/oxsqh,True,False
OYSE,Oyster Enterprises II Acquisition Corp Class A Ordinary Shares,10.37,-0.01,-0.096,0.0,95006,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/oyse,True,False
PAACU,Proem Acquisition Corp I Units,10.11,-0.01,-0.099,0.0,176,United States,Finance,Investment Managers,2026.0,https://www.nasdaq.com/market-activity/stocks/paacu,True,False
PAXS,PIMCO Access Income Fund Common Shares of Beneficial Interest,14.15,0.06,0.426,0.0,198287,United States,Finance,Investment Managers,2022.0,https://www.nasdaq.com/market-activity/stocks/paxs,True,False
SBI,Western Asset Intermediate Muni Fund Inc Common Stock,7.62,0.0,0.0,0.0,27325,United States,Finance,Finance/Investors Services,1992.0,https://www.nasdaq.com/market-activity/stocks/sbi,True,False
TVAIR,Thayer Ventures Acquisition Corporation II Rights,0.14,0.01,7.692,0.0,25307,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/tvair,True,False
FCRS,FutureCrest Acquisition Corp. Class A Ordinary Shares,10.235,0.005,0.049,0.0,12878,,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/fcrs,False,False
FDMM,Freedom Metals Acquisition Corp. Class A Ordinary Shares,9.88,0.0,0.0,0.0,9,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/fdmm,True,False
FDMMU,Freedom Metals Acquisition Corp. Units,9.98,0.0,0.0,0.0,16,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/fdmmu,True,False
FDMMW,Freedom Metals Acquisition Corp. Warrants,0.3702,0.0102,2.833,0.0,14835,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/fdmmw,True,False
KTH,Structures Products Cp 8% CorTS Issued by Peco Energy Cap Tr II Preferred Stock,28.73,0.0,0.0,0.0,16,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/kth,True,False
SHOTR,RMG ML Sports Holdings Rights,0.1311,0.0001,0.076,0.0,186,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/shotr,True,False
BUI,BlackRock Utility Infrastructure & Power Opportunities Trust,27.03,-0.09,-0.332,0.0,67057,United States,Finance,Trusts Except Educational Religious and Charitable,2011.0,https://www.nasdaq.com/market-activity/stocks/bui,True,False
TVIV,Texas Ventures Acquisition IV Corp Class A Ordinary Shares,9.91,0.0,0.0,0.0,68587,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/tviv,True,False
KRAQ,KRAKacquisition Corp Class A Ordinary Shares,9.98,0.0,0.0,0.0,9,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/kraq,True,False
KRAQU,KRAKacquisition Corp Unit,10.1,0.0,0.0,0.0,200,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/kraqu,True,False
KRAQW,KRAKacquisition Corp Warrants,0.542,0.142,35.5,0.0,1206,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/kraqw,True,False
KRSP,Rice Acquisition Corporation 3 Class A Ordinary Shares,10.67,0.01,0.094,0.0,1666,,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/krsp,False,False
FFC,Flaherty & Crumrine Preferred and Income Securities Fund Incorporated,15.94,-0.08,-0.499,0.0,148278,United States,Finance,Trusts Except Educational Religious and Charitable,2003.0,https://www.nasdaq.com/market-activity/stocks/ffc,True,False
TVA,Texas Ventures Acquisition III Corp Class A Ordinary Share,10.54,-0.005,-0.047,0.0,50116,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/tva,True,False
TVACU,Texas Ventures Acquisition III Corp Unit,10.75,0.0,0.0,0.0,100,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/tvacu,True,False
TVACW,Texas Ventures Acquisition III Corp Warrants,0.3301,-0.0263,-7.379,0.0,3161,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/tvacw,True,False
TVAI,Thayer Ventures Acquisition Corporation II Class A Ordinary Shares,10.38,0.0,0.0,0.0,27237,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/tvai,True,False
SCATU,Southern Cross Acquisition II Corp. Units,10.0,0.0,0.0,0.0,56764,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/scatu,True,False
SCD,LMP Capital and Income Fund Inc. Common Stock,15.62,0.06,0.386,0.0,81396,United States,Finance,Trusts Except Educational Religious and Charitable,2004.0,https://www.nasdaq.com/market-activity/stocks/scd,True,False
SCII,SC II Acquisition Corp. Class A ordinary share,10.13,0.0,0.0,0.0,6,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/scii,True,False
BTT,BlackRock Municipal 2030 Target Term Trust,22.59,-0.02,-0.088,0.0,49760,United States,Finance,Investment Managers,2012.0,https://www.nasdaq.com/market-activity/stocks/btt,True,False
LATA,Galata Acquisition Corp. II Class A Ordinary Shares,10.18,0.0,0.0,0.0,16,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/lata,True,False
LATAW,Galata Acquisition Corp. II Warrant,0.2119,-0.0282,-11.745,0.0,200,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/lataw,True,False
DHY,Credit Suisse High Yield Credit Fund Common Stock,1.71,-0.01,-0.581,0.0,738921,United States,Finance,Finance/Investors Services,1998.0,https://www.nasdaq.com/market-activity/stocks/dhy,True,False
OSPR,Osprey Acquisition Corp. III Class A Ordinary Shares,9.86,0.0,0.0,0.0,23801,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/ospr,True,False
OSPRU,Osprey Acquisition Corp. III Units,10.01,-0.01,-0.1,0.0,1415,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/ospru,True,False
APXTU,Apex Treasury Corporation Units,10.2605,0.0005,0.005,0.0,2034,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/apxtu,True,False
APXTW,Apex Treasury Corporation Warrants,0.2899,0.0099,3.536,0.0,10103,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/apxtw,True,False
LAFA,LaFayette Acquisition Corp. Ordinary Share,10.15,0.0,0.0,0.0,7,France,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/lafa,False,False
LAFAU,LaFayette Acquisition Corp. Unit,10.22,0.0,0.0,0.0,80,France,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/lafau,False,False
APUR,Aperture AC Class A Ordinary Shares,10.0,0.01,0.1,0.0,200510,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/apur,True,False
TRGS,TRG Latin America Acquisitions Corp. Class A Ordinary Shares,9.96,0.01,0.101,0.0,2035,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/trgs,True,False
SDHI,Siddhi Acquisition Corp Class A Common stock,10.51,0.0,0.0,0.0,16,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/sdhi,True,False
ALPX,Alpex Acquisition Corporation Class A Ordinary Shares,9.92,-0.03,-0.302,0.0,3094,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/alpx,True,False
TSI,TCW Strategic Income Fund Inc. Common Stock,4.4,0.0,0.0,0.0,177181,United States,Finance,Investment Managers,,https://www.nasdaq.com/market-activity/stocks/tsi,True,False
OXLCG,Oxford Lane Capital Corp. 7.95% Notes due 2032,25.18,0.0,0.0,0.0,2058,United States,Finance,Investment Managers,,https://www.nasdaq.com/market-activity/stocks/oxlcg,True,False
PAII,Pyrophyte Acquisition Corp. II Class A Ordinary Shares,10.28,0.0,0.0,0.0,107,,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/paii,False,False
TVC,Tennessee Valley Authority Common Stock,24.16,0.04,0.166,0.0,15465,United States,Utilities,Electric Utilities: Central,,https://www.nasdaq.com/market-activity/stocks/tvc,True,False
TVE,Tennessee Valley Authority,23.5,0.01,0.043,0.0,3652,United States,Utilities,Electric Utilities: Central,,https://www.nasdaq.com/market-activity/stocks/tve,True,False
APXT,Apex Treasury Corporation Class A Ordinary Share,10.13,0.015,0.148,0.0,22177,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/apxt,True,False
ADAMG,Adamas Trust Inc. 9.125% Senior Notes Due 2030,25.18,0.02,0.079,0.0,8600,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/adamg,True,False
ADAMH,Adamas Trust Inc. 9.875% Senior Notes Due 2030,25.515,-0.004,-0.016,0.0,21057,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/adamh,True,False
ADAMK,Adamas Trust Inc. 9.600% Senior Notes Due 2031,25.06,-0.01,-0.04,0.0,57842,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/adamk,True,False
BWG,BrandywineGLOBAL Global Income Opportunities Fund Inc.,7.65,-0.05,-0.649,0.0,34287,United States,Finance,Finance/Investors Services,2012.0,https://www.nasdaq.com/market-activity/stocks/bwg,True,False
KTN,Structured Products Corp 8.205% CorTS 8.205% Corporate Backed Trust Securities (CorTS),25.54,0.055,0.216,0.0,871,United States,Finance,Finance: Consumer Services,,https://www.nasdaq.com/market-activity/stocks/ktn,True,False
KTWOU,K2 Capital Acquisition Corporation Units,10.21,-0.04,-0.39,0.0,711,Cayman Islands,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/ktwou,False,False
ADAMO,Adamas Trust Inc. 9.250% Senior Notes Due 2031,25.17,0.06,0.239,0.0,6208,United States,Real Estate,Real Estate Investment Trusts,,https://www.nasdaq.com/market-activity/stocks/adamo,True,False
FACT,FACT II Acquisition Corp. Class A Ordinary Shares,10.69,0.0,0.0,0.0,350,United States,Uncategorized,Uncategorized,2024.0,https://www.nasdaq.com/market-activity/stocks/fact,True,False
FAX,abrdn Asia-Pacific Income Fund Inc. Common Stock,14.59,0.01,0.069,0.0,87646,United States,Finance,Investment Managers,1986.0,https://www.nasdaq.com/market-activity/stocks/fax,True,False
DFP,Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. Common Stock,20.53,-0.09,-0.436,0.0,73613,,Finance,Investment Managers,2013.0,https://www.nasdaq.com/market-activity/stocks/dfp,False,False
FGIIU,FG Imperii Acquisition Corp. Units,10.05,0.0,0.0,0.0,1,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/fgiiu,True,False
FGIIW,FG Imperii Acquisition Corp. Warrants,0.1804,-0.0397,-18.037,0.0,10901,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/fgiiw,True,False
BDCI,BTC Development Corp. Class A Ordinary Shares,10.145,-0.005,-0.049,0.0,442,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/bdci,True,False
BDCIU,BTC Development Corp. Unit,10.25,0.0,0.0,0.0,100,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/bdciu,True,False
BSAAR,BEST SPAC I Acquisition Corp. Rights,0.125,0.0,0.0,0.0,774,Hong Kong,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/bsaar,False,False
KBON,Karbon Capital Partners Corp. Class A Ordinary Shares,10.12,0.02,0.198,0.0,5011,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/kbon,True,False
KBONU,Karbon Capital Partners Corp. Units,10.275,-0.025,-0.243,0.0,450,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/kbonu,True,False
KCHV,Kochav Defense Acquisition Corp. Class A Ordinary Shares,10.44,0.0012,0.011,0.0,454,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/kchv,True,False
FERAR,Fifth Era Acquisition Corp I Rights,0.31,0.01,3.333,0.0,25017,Cayman Islands,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/ferar,False,False
FFA,First Trust Enhanced Equity Income Fund Common Shares of Beneficial Interest,23.13,0.04,0.173,0.0,26469,United States,Finance,Investment Managers,2004.0,https://www.nasdaq.com/market-activity/stocks/ffa,True,False
PCN,Pimco Corporate & Income Strategy Fund Common Stock,11.78,0.05,0.426,0.0,231067,United States,Finance,Investment Managers,2001.0,https://www.nasdaq.com/market-activity/stocks/pcn,True,False
PCQ,PIMCO California Municipal Income Fund Common Stock,8.73,-0.01,-0.114,0.0,142683,United States,Finance,Investment Managers,2001.0,https://www.nasdaq.com/market-activity/stocks/pcq,True,False
DBL,DoubleLine Opportunistic Credit Fund Common Shares of Beneficial Interest,14.15,0.04,0.283,0.0,63018,United States,Uncategorized,Uncategorized,2012.0,https://www.nasdaq.com/market-activity/stocks/dbl,True,False
DBCA,D. Boral Acquisition I Corp. Class A Ordinary Shares,10.01,0.0,0.0,0.0,108821,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/dbca,True,False
BBCQU,Bleichroeder Acquisition Corp. II Units,10.09,-1.105,-9.87,0.0,5391,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/bbcqu,True,False
BBCQW,Bleichroeder Acquisition Corp. II Warrants,1.66,-0.1399,-7.773,0.0,80647,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/bbcqw,True,False
FIGX,FIGX Capital Acquisition Corp. Class A Ordinary Share,10.325,0.01,0.097,0.0,25111,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/figx,True,False
FIGXW,FIGX Capital Acquisition Corp. Warrant,0.18,0.0078,4.53,0.0,14500,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/figxw,True,False
BSL,Blackstone Senior Floating Rate 2027 Term Fund Common Shares of Beneficial Interest,12.97,-0.05,-0.384,0.0,35501,United States,Finance,Trusts Except Educational Religious and Charitable,2010.0,https://www.nasdaq.com/market-activity/stocks/bsl,True,False
ARCI,Archimedes Tech SPAC Partners III Co. Ordinary Share,10.14,0.0,0.0,0.0,9,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/arci,True,False
ARCIU,Archimedes Tech SPAC Partners III Co. Units,10.38,0.0,0.0,0.0,194,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/arciu,True,False
JMM,Nuveen Multi-Market Income Fund (MA),5.8,-0.005,-0.086,0.0,865,United States,Finance,Trusts Except Educational Religious and Charitable,,https://www.nasdaq.com/market-activity/stocks/jmm,True,False
JOF,Japan Smaller Capitalization Fund Inc Common Stock,12.58,0.05,0.399,0.0,41747,United States,Finance,Trusts Except Educational Religious and Charitable,1990.0,https://www.nasdaq.com/market-activity/stocks/jof,True,False
JRI,Nuveen Real Asset Income and Growth Fund Common Shares of Beneficial Interest,12.4,-0.04,-0.322,0.0,133759,United States,Finance,Finance Companies,2012.0,https://www.nasdaq.com/market-activity/stocks/jri,True,False
JRS,Nuveen Real Estate Income Fund Common Shares of Beneficial Interest,8.44,-0.06,-0.706,0.0,38672,United States,Finance,Finance/Investors Services,2001.0,https://www.nasdaq.com/market-activity/stocks/jrs,True,False
BRTMU,B&R Technology Merger Corp. Units,9.97,-0.01,-0.1,0.0,66182,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/brtmu,True,False
BRW,Saba Capital Income & Opportunities Fund SBI,6.47,0.0,0.0,0.0,212040,United States,Finance,Trusts Except Educational Religious and Charitable,,https://www.nasdaq.com/market-activity/stocks/brw,True,False
BCSS,Bain Capital GSS Investment Corp. Class A Ordinary Shares,10.28,0.0,0.0,0.0,112,,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/bcss,False,False
PEO,Adams Natural Resources Fund Inc. Common Stock,28.37,0.01,0.035,0.0,73500,United States,Finance,Finance/Investors Services,,https://www.nasdaq.com/market-activity/stocks/peo,True,False
DBCAW,D. Boral Acquisition I Corp. Warrants,0.3899,0.0398,11.368,0.0,800,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/dbcaw,True,False
PAI,Western Asset Investment Grade Income Fund Inc.,11.9,0.01,0.084,0.0,17190,United States,Finance,Trusts Except Educational Religious and Charitable,,https://www.nasdaq.com/market-activity/stocks/pai,True,False
SAV,Saratoga Investment Corp 7.50% Notes due 2031,24.625,-0.065,-0.263,0.0,15444,United States,Finance,Investment Managers,2026.0,https://www.nasdaq.com/market-activity/stocks/sav,True,False
SAX,Saratoga Investment Corp,24.65,24.65,,0.0,208147,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/sax,True,False
PCAP,ProCap Acquisition Corp Class A Ordinary Shares,10.37,-0.01,-0.096,0.0,1137,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/pcap,True,False
PCAPU,ProCap Acquisition Corp Unit,10.46,0.01,0.096,0.0,477,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/pcapu,True,False
TVIVW,Texas Ventures Acquisition IV Corp Warrant,0.2608,-0.0285,-9.851,0.0,200,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/tvivw,True,False
TWLV,Twelve Seas Investment Company III Class A Ordinary Shares,10.05,0.0,0.0,0.0,9,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/twlv,True,False
TWLVR,Twelve Seas Investment Company III Rights,0.12,-0.0251,-17.298,0.0,1670,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/twlvr,True,False
TWN,Taiwan Fund Inc. (The) Common Stock,102.52,2.17,2.162,0.0,30459,United States,Finance,Trusts Except Educational Religious and Charitable,1986.0,https://www.nasdaq.com/market-activity/stocks/twn,True,False
TWOD,Two Harbors Investments Corp 9.375% Senior Notes due 2030,26.06,0.17,0.657,0.0,125766,United States,Real Estate,Real Estate Investment Trusts,2025.0,https://www.nasdaq.com/market-activity/stocks/twod,True,False
FERA,Fifth Era Acquisition Corp I Class A Ordinary Shares,10.5,0.01,0.095,0.0,1029,Cayman Islands,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/fera,False,False
BTO,John Hancock Financial Opportunities Fund Common Stock,39.63,-0.2,-0.502,0.0,29952,United States,Finance,Investment Managers,1994.0,https://www.nasdaq.com/market-activity/stocks/bto,True,False
UAC,United Acquisition Corp. I Class A Ordinary Shares,9.95,0.0,0.0,0.0,7,,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/uac,False,False
FGII,FG Imperii Acquisition Corp. Class A Ordinary Shares,10.01,0.02,0.2,0.0,18703,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/fgii,True,False
KFII,K&F Growth Acquisition Corp. II Class A Ordinary shares,10.64,0.01,0.094,0.0,25188,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/kfii,True,False
KIO,KKR Income Opportunities Fund Common Shares,11.02,0.0,0.0,0.0,189948,United States,Finance,Investment Managers,2013.0,https://www.nasdaq.com/market-activity/stocks/kio,True,False
KKRT,KKR & Co. Inc. 6.875% Subordinated Notes due 2065,23.17,-0.11,-0.473,0.0,63157,United States,Finance,Investment Managers,2025.0,https://www.nasdaq.com/market-activity/stocks/kkrt,True,False
KEYY,Keystone Acquisition Corp. Class A Ordinary Shares,9.9,0.01,0.101,0.0,10097,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/keyy,True,False
KF,Korea Fund Inc. (The) New Common Stock,64.87,1.14,1.789,0.0,50871,United States,Finance,Investment Managers,,https://www.nasdaq.com/market-activity/stocks/kf,True,False
KOYN,CSLM Digital Asset Acquisition Corp III Class A Ordinary Shares,10.23,0.01,0.098,0.0,4282,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/koyn,True,False
KOYNU,CSLM Digital Asset Acquisition Corp III Units,10.29,0.0,0.0,0.0,2,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/koynu,True,False
AACPW,Apogee Acquisition Corp Warrant,0.1,0.0,0.0,0.0,1423,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/aacpw,True,False
KPET,KPET Ultra Paceline Corporation Class A Ordinary Shares,9.98,-0.01,-0.1,0.0,1117,,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/kpet,False,False
TVIVU,Texas Ventures Acquisition IV Corp Units,10.23,0.0,0.0,0.0,52,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/tvivu,True,False
PALOU,Paloma Acquisition Corp I Units,10.05,0.0,0.0,0.0,2,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/palou,True,False
PALOW,Paloma Acquisition Corp I Warrants,0.32,0.02,6.667,0.0,165,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/palow,True,False
JPC,Nuveen Preferred & Income Opportunities Fund,7.47,-0.02,-0.267,0.0,972324,United States,Finance,Investment Managers,2003.0,https://www.nasdaq.com/market-activity/stocks/jpc,True,False
JQC,Nuveen Credit Strategies Income Fund Shares of Beneficial Interest,4.74,-0.01,-0.211,0.0,451719,United States,Finance,Finance Companies,2003.0,https://www.nasdaq.com/market-activity/stocks/jqc,True,False
FGSN,F&G Annuities & Life Inc. 7.300% Junior Subordinated Notes due 2065,20.93,0.05,0.239,0.0,16779,United States,Finance,Life Insurance,2025.0,https://www.nasdaq.com/market-activity/stocks/fgsn,True,False
OHACR,Oceanhawk Acquisition Corp. Rights,0.215,-0.005,-2.273,0.0,6156,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/ohacr,True,False
ORIQW,Origin Investment Corp I Warrant.,0.14,0.0,0.0,0.0,7,Singapore,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/oriqw,False,False
DGAC,Disciplined Growth Acquisition Corporation Class A Ordinary Shares,9.99,0.0,0.0,0.0,399,,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/dgac,False,False
DHF,BNY Mellon High Yield Strategies Fund Common Stock,2.35,-0.01,-0.424,0.0,278521,United States,Finance,Finance Companies,1998.0,https://www.nasdaq.com/market-activity/stocks/dhf,True,False
TLNC,Talon Capital Corp. Class A Ordinary Shares,10.22,-0.02,-0.195,0.0,1139,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/tlnc,True,False
TLNCU,Talon Capital Corp. Units,10.42,0.0,0.0,0.0,40,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/tlncu,True,False
TLNCW,Talon Capital Corp. Warrants,0.73,0.0,0.0,0.0,100,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/tlncw,True,False
LTGR,Long Table Growth Corp. Class A Ordinary Shares,9.93,0.0,0.0,0.0,41,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/ltgr,True,False
LTGRU,Long Table Growth Corp. Units,10.1,0.05,0.498,0.0,1104,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/ltgru,True,False
LTGRW,Long Table Growth Corp. Warrants,0.27,0.0,0.0,0.0,505,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/ltgrw,True,False
BCCQ,Bleichroeder Acquisition Corp. III Class A Ordinary Shares,10.06,0.025,0.249,0.0,670312,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/bccq,True,False
BCCQU,Bleichroeder Acquisition Corp. III Units,10.33,-0.03,-0.29,0.0,7177,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/bccqu,True,False
THEO,BOA Acquisition Corp. II Class A Ordinary Shares,9.86,-0.01,-0.101,0.0,157900,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/theo,True,False
LDP,Cohen & Steers Limited Duration Preferred and Income Fund Inc.,20.68,0.04,0.194,0.0,37993,United States,Finance,Finance Companies,2012.0,https://www.nasdaq.com/market-activity/stocks/ldp,True,False
THEOU,BOA Acquisition Corp. II Units,10.125,0.0,0.0,0.0,19,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/theou,True,False
CAQUW,Cambridge Acquisition Corp. Warrants,0.3001,0.0,0.0,0.0,30,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/caquw,True,False
EURK,Eureka Acquisition Corp Class A Ordinary Share,11.95,0.22,1.876,0.0,5176,United States,Uncategorized,Uncategorized,2024.0,https://www.nasdaq.com/market-activity/stocks/eurk,True,False
EURKR,Eureka Acquisition Corp Right,0.37,-0.055,-12.941,0.0,211,United States,Consumer Discretionary,Marine Transportation,2024.0,https://www.nasdaq.com/market-activity/stocks/eurkr,True,False
EVAC,EQV Ventures Acquisition Corp. II Class A Ordinary Shares,10.295,0.015,0.146,0.0,4903,,Industrials,Fluid Controls,2025.0,https://www.nasdaq.com/market-activity/stocks/evac,False,False
EVG,Eaton Vance Short Diversified Income Fund Eaton Vance Short Duration Diversified Income Fund Common Shares of Beneficial Interest,10.62,-0.06,-0.562,0.0,11728,United States,Finance,Investment Managers,2005.0,https://www.nasdaq.com/market-activity/stocks/evg,True,False
LWACW,LightWave Acquisition Corp. Warrants,0.2287,-0.0014,-0.608,0.0,806,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/lwacw,True,False
ETG,Eaton Vance Tax-Advantaged Global Dividend Income Fund Common Shares of Beneficial Interest,24.24,0.04,0.165,0.0,49653,United States,Finance,Investment Managers,2004.0,https://www.nasdaq.com/market-activity/stocks/etg,True,False
ETJ,Eaton Vance Risk-Managed Diversified Equity Income Fund Common Shares of Beneficial Interest,8.47,0.03,0.355,0.0,59884,United States,Finance,Finance Companies,2007.0,https://www.nasdaq.com/market-activity/stocks/etj,True,False
ETSS,Energy Transition Special Opportunities Class A Ordinary Shares,9.93,0.0,0.0,0.0,120326,,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/etss,False,False
ETY,Eaton Vance Tax-Managed Diversified Equity Income Fund Common Shares of Beneficial Interest,14.56,0.12,0.831,0.0,244919,United States,Finance,Finance Companies,2006.0,https://www.nasdaq.com/market-activity/stocks/ety,True,False
DMA,Destra Multi-Alternative Fund Common Stock,7.6,0.08,1.064,0.0,41283,,Finance,Trusts Except Educational Religious and Charitable,2022.0,https://www.nasdaq.com/market-activity/stocks/dma,False,False
DMAA,Drugs Made In America Acquisition Corp. Ordinary Shares,10.76,0.0,0.0,0.0,16916,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/dmaa,True,False
DMAAR,Drugs Made In America Acquisition Corp. Rights,0.14,0.0,0.0,0.0,151,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/dmaar,True,False
THEOR,BOA Acquisition Corp. II Rights,0.29,0.005,1.754,0.0,159045,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/theor,True,False
SHOTU,RMG ML Sports Holdings Unit,9.95,0.0,0.0,0.0,3037,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/shotu,True,False
NZF,Nuveen Municipal Credit Income Fund,12.24,0.01,0.082,0.0,462362,United States,Finance,Finance Companies,2007.0,https://www.nasdaq.com/market-activity/stocks/nzf,True,False
OACC,Oaktree Acquisition Corp. III Life Sciences Class A Ordinary Share,10.78,0.0,0.0,0.0,127,United States,Finance,Blank Checks,2024.0,https://www.nasdaq.com/market-activity/stocks/oacc,True,False
OACCU,Oaktree Acquisition Corp. III Life Sciences Unit,10.9988,0.0,0.0,0.0,2,United States,Finance,Blank Checks,2024.0,https://www.nasdaq.com/market-activity/stocks/oaccu,True,False
OACCW,Oaktree Acquisition Corp. III Life Sciences Warrant,0.8995,0.0,0.0,0.0,1,United States,Finance,Blank Checks,2024.0,https://www.nasdaq.com/market-activity/stocks/oaccw,True,False
DMB,BNY Mellon Municipal Bond Infrastructure Fund Inc. Common Stock,10.575,0.015,0.142,0.0,65983,,Finance,Trusts Except Educational Religious and Charitable,2013.0,https://www.nasdaq.com/market-activity/stocks/dmb,False,False
MBVI,M3-Brigade Acquisition VI Corp. Class A Ordinary Shares,10.215,-0.015,-0.147,0.0,1038,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/mbvi,True,False
MBVIU,M3-Brigade Acquisition VI Corp. Units,10.34,0.05,0.486,0.0,988,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/mbviu,True,False
MBVIW,M3-Brigade Acquisition VI Corp. Warrant,0.35,0.0,0.0,0.0,996,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/mbviw,True,False
MCAH,Mountain Crest Acquisition 6 Corp. Ordinary Shares,10.04,0.04,0.4,0.0,506,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/mcah,True,False
CATLU,Catalyst Acquisition Corp. Units,9.98,0.0001,0.001,0.0,4558,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/catlu,True,False
MEGI,NYLI CBRE Global Infrastructure Megatrends Term Fund Common Shares,14.99,-0.07,-0.465,0.0,135470,United States,Finance,Investment Managers,2021.0,https://www.nasdaq.com/market-activity/stocks/megi,True,False
TEI,Templeton Emerging Markets Income Fund Inc. Common Stock,6.82,0.0,0.0,0.0,53626,United States,Finance,Finance Companies,1993.0,https://www.nasdaq.com/market-activity/stocks/tei,True,False
BCCQW,Bleichroeder Acquisition Corp. III Warrant,1.09,-0.0099,-0.9,0.0,72135,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/bccqw,True,False
OHAC,Oceanhawk Acquisition Corp. Class A Ordinary Shares,9.96,0.0,0.0,0.0,165,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/ohac,True,False
AOMD,Angel Oak Mortgage REIT Inc. 9.750% Senior Notes due 2030,25.12,-0.0252,-0.1,0.0,3189,United States,Finance,Real Estate,2025.0,https://www.nasdaq.com/market-activity/stocks/aomd,True,False
AOMN,Angel Oak Mortgage REIT Inc. 9.500% Senior Notes due 2029,25.29,-0.155,-0.609,0.0,6299,United States,Finance,Real Estate,2024.0,https://www.nasdaq.com/market-activity/stocks/aomn,True,False
APAC,StoneBridge Acquisition II Corporation Class A Ordinary Shares,10.24,0.0,0.0,0.0,6,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/apac,True,False
APACR,StoneBridge Acquisition II Corporation Rights,0.0902,-0.0398,-30.615,0.0,748,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/apacr,True,False
THQ,abrdn Healthcare Opportunities Fund Shares of Beneficial Interest,19.71,-0.09,-0.455,0.0,87809,United States,Finance,Finance Companies,2014.0,https://www.nasdaq.com/market-activity/stocks/thq,True,False
THW,abrdn World Healthcare Fund Shares of Beneficial Interest,14.02,-0.07,-0.497,0.0,44900,United States,Finance,Finance Companies,2015.0,https://www.nasdaq.com/market-activity/stocks/thw,True,False
MACI,Melar Acquisition Corp. I Class A Ordinary Shares,10.96,0.01,0.091,0.0,22691,United States,Uncategorized,Uncategorized,2024.0,https://www.nasdaq.com/market-activity/stocks/maci,True,False
MACIW,Melar Acquisition Corp. I Warrant,0.1226,0.0026,2.167,0.0,101,United States,Finance,Blank Checks,2024.0,https://www.nasdaq.com/market-activity/stocks/maciw,True,False
LWAC,LightWave Acquisition Corp. Class A Ordinary Shares,10.3,0.0,0.0,0.0,7,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/lwac,True,False
MCN,XAI Madison Equity Premium Income Fund Common Shares,5.65,0.0,0.0,0.0,20388,United States,Uncategorized,Uncategorized,2004.0,https://www.nasdaq.com/market-activity/stocks/mcn,True,False
ERC,Allspring Multi-Sector Income Fund Common Stock,9.24,-0.06,-0.645,0.0,126827,United States,Finance,Finance/Investors Services,2003.0,https://www.nasdaq.com/market-activity/stocks/erc,True,False
ERH,Allspring Utilities and High Income Fund Common Shares,11.49,-0.04,-0.347,0.0,15542,,Finance,Finance/Investors Services,2004.0,https://www.nasdaq.com/market-activity/stocks/erh,False,False
CLBR,Colombier Acquisition Corp. III Class A Ordinary Shares,10.24,-0.01,-0.098,0.0,1404,,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/clbr,False,False
OFSSO,OFS Capital Corporation 7.50% Notes due 2028,25.26,0.06,0.238,0.0,204,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/ofsso,True,False
AOD,abrdn Total Dynamic Dividend Fund Common Shares of Beneficial Interest,10.62,0.0,0.0,0.0,339331,United States,Finance,Investment Managers,2007.0,https://www.nasdaq.com/market-activity/stocks/aod,True,False
EVT,Eaton Vance Tax Advantaged Dividend Income Fund Common Shares of Beneficial Interest,28.94,-0.11,-0.379,0.0,64864,United States,Finance,Finance Companies,2003.0,https://www.nasdaq.com/market-activity/stocks/evt,True,False
EVV,Eaton Vance Limited Duration Income Fund Common Shares of Beneficial Interest,9.1,0.01,0.11,0.0,332755,United States,Finance,Finance/Investors Services,2003.0,https://www.nasdaq.com/market-activity/stocks/evv,True,False
EWAV,East West Ave Acquisition Corp. Common Stock,9.86,-0.01,-0.101,0.0,188270,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/ewav,True,False
EWAVR,East West Ave Acquisition Corp. Rights,0.1401,-0.0187,-11.776,0.0,171752,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/ewavr,True,False
EWAVU,East West Ave Acquisition Corp. Units,10.0,0.02,0.2,0.0,1207,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/ewavu,True,False
TONT,Graf Global Corp. Class A ordinary shares,10.8601,0.0013,0.012,0.0,788,,Uncategorized,Uncategorized,2024.0,https://www.nasdaq.com/market-activity/stocks/tont,False,False
CAES,Cantor Equity Partners VII Inc. Class A Ordinary Shares,10.1,0.0049,0.049,0.0,15545,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/caes,True,False
CAF,Morgan Stanley China A Share Fund Inc. Common Stock,19.05,0.15,0.794,0.0,7162,United States,Finance,Investment Managers,2006.0,https://www.nasdaq.com/market-activity/stocks/caf,True,False
CAII,Collective Acquisition Corp. II Class A Ordinary Shares,9.9802,-0.0198,-0.198,0.0,2776,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/caii,True,False
CAIIU,Collective Acquisition Corp. II Units,10.05,-0.0001,-0.001,0.0,468,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/caiiu,True,False
OSPRW,Osprey Acquisition Corp. III Warrants,0.3662,0.0,0.0,0.0,1,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/osprw,True,False
OTAI,Starlink AI Acquisition Corporation Ordinary Shares,9.985,0.005,0.05,0.0,3101,,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/otai,False,False
OTGA,OTG Acquisition Corp. I Class A Ordinary Share,10.23,0.01,0.098,0.0,50545,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/otga,True,False
ORIQ,Origin Investment Corp I Ordinary Shares,10.35,0.0,0.0,0.0,20006,Singapore,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/oriq,False,False
OTGAW,OTG Acquisition Corp. I Warrants,0.34,-0.03,-8.108,0.0,4298,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/otgaw,True,False
PAACW,Proem Acquisition Corp I Warrants,0.3,-0.09,-23.077,0.0,2433,United States,Finance,Investment Managers,2026.0,https://www.nasdaq.com/market-activity/stocks/paacw,True,False
PACH,Pioneer Acquisition I Corp Class A Ordinary Shares,10.31,-0.0035,-0.034,0.0,274,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/pach,True,False
SCPQ,Social Commerce Partners Corporation Class A Ordinary Shares,10.05,0.0,0.0,0.0,4212,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/scpq,True,False
SCPQU,Social Commerce Partners Corporation Unit,10.19,-0.01,-0.098,0.0,270,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/scpqu,True,False
LGI,Lazard Global Total Return and Income Fund Common Stock,18.49,0.07,0.38,0.0,25436,United States,Uncategorized,Uncategorized,2004.0,https://www.nasdaq.com/market-activity/stocks/lgi,True,False
EXG,Eaton Vance Tax-Managed Global Diversified Equity Income Fund Common Shares of Beneficial Interest,9.98,0.03,0.302,0.0,358246,United States,Finance,Finance Companies,2007.0,https://www.nasdaq.com/market-activity/stocks/exg,True,False
LFAC,Leapfrog Acquisition Corporation Class A Ordinary Shares,10.05,0.0,0.0,0.0,11,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/lfac,True,False
PALO,Paloma Acquisition Corp I Class A Ordinary Shares,9.985,0.0,0.0,0.0,17,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/palo,True,False
SBXD,SilverBox Corp IV Class A Ordinary Shares,10.85,0.0,0.0,0.0,154,,Uncategorized,Uncategorized,2024.0,https://www.nasdaq.com/market-activity/stocks/sbxd,False,False
SBXE,SilverBox Corp V Class A Ordinary Shares,10.08,0.01,0.099,0.0,232,,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/sbxe,False,False
BWIV,Blue Water Acquisition Corp. IV Class A Ordinary Shares,9.975,0.025,0.251,0.0,219,,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/bwiv,False,False
BXSL,Blackstone Secured Lending Fund Common Shares of Beneficial Interest,24.74,-0.19,-0.762,0.0,1258523,,Finance,Trusts Except Educational Religious and Charitable,2021.0,https://www.nasdaq.com/market-activity/stocks/bxsl,False,False
LCCC,Lakeshore Acquisition III Corp. Ordinary Shares,10.49,0.0,0.0,0.0,7,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/lccc,True,False
OTGAU,OTG Acquisition Corp. I Unit,10.37,0.0002,0.002,0.0,1283,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/otgau,True,False
OXLCI,Oxford Lane Capital Corp. 8.75% Notes due 2030,25.76,-0.115,-0.444,0.0,3252,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/oxlci,True,False
ALOV,Aldabra 4 Liquidity Opportunity Vehicle Inc. Class A Ordinary Shares,9.99,-0.01,-0.1,0.0,422,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/alov,True,False
LPAA,Launch One Acquisition Corp. Class A Ordinary shares,10.75,0.0,0.0,0.0,6,United States,Uncategorized,Uncategorized,2024.0,https://www.nasdaq.com/market-activity/stocks/lpaa,True,False
LPAAW,Launch One Acquisition Corp. Warrant,0.15,0.0,0.0,0.0,30,United States,Finance,Blank Checks,2024.0,https://www.nasdaq.com/market-activity/stocks/lpaaw,True,False
LPBB,Launch Two Acquisition Corp. Class A Ordinary Shares,10.8,0.0,0.0,0.0,499,United States,Uncategorized,Uncategorized,2024.0,https://www.nasdaq.com/market-activity/stocks/lpbb,True,False
LPBBW,Launch Two Acquisition Corp. Warrant,0.2601,-0.0356,-12.039,0.0,1151,United States,Finance,Blank Checks,2024.0,https://www.nasdaq.com/market-activity/stocks/lpbbw,True,False
LPCV,Launchpad Cadenza Acquisition Corp I Class A Ordinary Share,10.02,0.0,0.0,0.0,10,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/lpcv,True,False
LPCVW,Launchpad Cadenza Acquisition Corp I Warrant,0.33,0.0,0.0,0.0,302,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/lpcvw,True,False
CAPN,Cayson Acquisition Corp Ordinary shares,11.25,0.0,0.0,0.0,8,United States,Uncategorized,Uncategorized,2024.0,https://www.nasdaq.com/market-activity/stocks/capn,True,False
CAPNR,Cayson Acquisition Corp Right,0.19,0.0,0.0,0.0,201,United States,Finance,Blank Checks,2024.0,https://www.nasdaq.com/market-activity/stocks/capnr,True,False
CAQ,Cambridge Acquisition Corp. Class A Ordinary Shares,9.99,0.01,0.1,0.0,1871,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/caq,True,False
CAQUU,Cambridge Acquisition Corp. Unit,10.05,-0.2,-1.951,0.0,276,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/caquu,True,False
CAIIW,Collective Acquisition Corp. II Warrants,0.22,-0.0157,-6.661,0.0,52564,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/caiiw,True,False
APMC,AmperCap Acquisition Company Ordinary Shares,9.98,0.04,0.402,0.0,1517,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/apmc,True,False
EVOX,Evolution Global Acquisition Corp Class A Ordinary Shares,10.1,0.0,0.0,0.0,22,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/evox,True,False
TMTS,Spartacus Acquisition Corp. II Class A Ordinary Shares,10.07,0.0,0.0,0.0,7,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/tmts,True,False
TMTSW,Spartacus Acquisition Corp. II Warrants,0.4399,0.0786,21.755,0.0,1446,United States,Uncategorized,Uncategorized,2026.0,https://www.nasdaq.com/market-activity/stocks/tmtsw,True,False
TMUSI,T-Mobile US Inc. 5.500% Senior Notes due June 2070,20.61,0.11,0.537,0.0,7108,United States,Telecommunications,Telecommunications Equipment,,https://www.nasdaq.com/market-activity/stocks/tmusi,True,False
TMUSL,T-Mobile US Inc. 6.250% Senior Notes due 2069,23.29,0.26,1.129,0.0,31851,United States,Telecommunications,Telecommunications Equipment,,https://www.nasdaq.com/market-activity/stocks/tmusl,True,False
TMUSZ,T-Mobile US Inc. 5.500% Senior Notes due March 2070,20.3,0.1,0.495,0.0,8694,United States,Telecommunications,Telecommunications Equipment,,https://www.nasdaq.com/market-activity/stocks/tmusz,True,False
OPP,RiverNorth/DoubleLine Strategic Opportunity Fund Inc. Common Stock,7.47,0.01,0.134,0.0,98787,United States,Finance,Finance/Investors Services,2016.0,https://www.nasdaq.com/market-activity/stocks/opp,True,False
AWF,Alliancebernstein Global High Income Fund,10.2,0.05,0.493,0.0,286949,United States,Finance,Trusts Except Educational Religious and Charitable,1993.0,https://www.nasdaq.com/market-activity/stocks/awf,True,False
AWP,abrdn Global Premier Properties Fund Common Shares of Beneficial Interest,11.7,-0.09,-0.763,0.0,101218,United States,Finance,Trusts Except Educational Religious and Charitable,2007.0,https://www.nasdaq.com/market-activity/stocks/awp,True,False
CLM,Cornerstone Strategic Investment Fund Inc. Common Shares,6.65,-0.04,-0.598,0.0,2702843,United States,Finance,Finance/Investors Services,2003.0,https://www.nasdaq.com/market-activity/stocks/clm,True,False
ONCH,1RT Acquisition Corp. Class A Ordinary Share,10.315,-0.005,-0.048,0.0,1902,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/onch,True,False
ONCHW,1RT Acquisition Corp. Warrant,0.44,0.048,12.245,0.0,1000,United States,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/onchw,True,False
TPTS,Terra Property Trust Inc. 7.00% Senior Secured Notes due 2029,15.95,-0.1,-0.623,0.0,973,,Real Estate,Real Estate Investment Trusts,2026.0,https://www.nasdaq.com/market-activity/stocks/tpts,False,False
TRAD,APEX Tech Acquisition Inc. Ordinary Shares,10.04,0.0,0.0,0.0,6171,,Finance,Investment Bankers/Brokers/Service,2026.0,https://www.nasdaq.com/market-activity/stocks/trad,False,False
LKSP,Lake Superior Acquisition Corp. Class A Ordinary Shares,10.2,0.0,0.0,0.0,18,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/lksp,True,False
APMCU,AmperCap Acquisition Company Unit,10.04,0.01,0.1,0.0,10452,United States,Finance,Blank Checks,2026.0,https://www.nasdaq.com/market-activity/stocks/apmcu,True,False
ABR^D,Arbor Realty Trust 6.375% Series D Cumulative Redeemable Preferred Stock Liquidation Preference $25.00 per Share,15.68,0.06,0.384,,14211,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/abr^d,True,False
ABR^E,Arbor Realty Trust 6.25% Series E Cumulative Redeemable Preferred Stock,15.41,0.04,0.26,,6637,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/abr^e,True,False
ABR^F,Arbor Realty Trust 6.25% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock Liquidation Preference $25.00 per share,22.37,-0.01,-0.045,,6685,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/abr^f,True,False
ACP^A,abrdn Income Credit Strategies Fund 5.250% Series A Perpetual Preferred Stock,19.18,-0.06,-0.312,,621,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/acp^a,True,False
ACR^C,ACRES Commercial Realty Corp. 8.625% Fixed-to-Floating Series C Cumulative Redeemable Preferred Stock,24.2,0.06,0.249,,46797,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/acr^c,True,False
ACR^D,ACRES Commercial Realty Corp. 7.875% Series D Cumulative Redeemable Preferred Stock,20.52,-0.23,-1.108,,3555,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/acr^d,True,False
ADC^A,Agree Realty Corporation Depositary Shares each representing 1/1000th of a 4.250% Series A Cumulative Redeemable Preferred Stock,16.78,0.03,0.179,,16154,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/adc^a,True,False
AGM^D,Federal Agricultural Mortgage Corporation 5.700% Non-Cumulative Preferred Stock Series D,20.93,-0.275,-1.297,,7012,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/agm^d,True,False
AGM^E,Federal Agricultural Mortgage Corporation 5.750% Non-Cumulative Preferred Stock Series E,20.76,0.3499,1.714,,2668,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/agm^e,True,False
AGM^F,Federal Agricultural Mortgage Corporation 5.250% Non-Cumulative Preferred Stock Series F,18.759,0.069,0.369,,8945,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/agm^f,True,False
AGM^G,Federal Agricultural Mortgage Corporation 4.875% Non-Cumulative Preferred Stock Series G,17.4258,0.0259,0.149,,7382,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/agm^g,True,False
AGM^H,Federal Agricultural Mortgage Corporation 6.500% Non-Cumulative Preferred Stock Series H,23.31,0.04,0.172,,1892,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/agm^h,True,False
AGM^I,Federal Agricultural Mortgage Corporation 6.875% Non-Cumulative Preferred Stock Series I,24.35,-0.04,-0.164,,12825,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/agm^i,True,False
AHL^D,Aspen Insurance Holdings Limited 5.625% Perpetual Non-Cumulative Preference Shares,18.95,0.03,0.159,,15404,Bermuda,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/ahl^d,False,False
AHL^E,Aspen Insurance Holdings Limited Depositary Shares each representing a 1/1000th interest in a share of 5.625% Perpetual Non-Cumulative Preference Shares,18.77,-0.04,-0.213,,14641,Bermuda,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/ahl^e,False,False
AHL^F,Aspen Insurance Holdings Limited Depositary Shares each representing a 1/1000th Interest in a 7.00% Perpetual Non-Cumulative Preference Share,23.66,0.0114,0.048,,2469,Bermuda,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/ahl^f,False,False
AHRT^A,AH Realty Trust Inc. 6.75% Series A Cumulative Redeemable Perpetual Preferred Stock,21.54,-0.245,-1.125,,5347,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/ahrt^a,True,False
AHT^D,Ashford Hospitality Trust Inc 8.45% Series D Cumulative Preferred Stock,6.99,0.0,0.0,,628,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/aht^d,True,False
AHT^F,Ashford Hospitality Trust Inc 7.375% Series F Cumulative Preferred Stock,6.6,0.22,3.448,,42254,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/aht^f,True,False
AHT^G,Ashford Hospitality Trust Inc 7.375% Series G Cumulative Preferred Stock,6.48,0.09,1.408,,391,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/aht^g,True,False
AHT^H,Ashford Hospitality Trust Inc 7.50% Series H Cumulative Preferred Stock,6.5,0.24,3.834,,1802,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/aht^h,True,False
AHT^I,Ashford Hospitality Trust Inc 7.50% Series I Cumulative Preferred Stock,6.2301,-0.0099,-0.159,,662,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/aht^i,True,False
AKO/A,Embotelladora Andina S.A.,23.77,-0.78,-3.177,,1080,Chile,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/ako/a,False,False
AKO/B,Embotelladora Andina S.A.,29.9,-0.1,-0.333,,6462,Chile,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/ako/b,False,False
ALB^A,Albemarle Corporation Depositary Shares each representing a 1/20th of 7.25% Series A Mandatory Convertible Preferred Stock,55.34,0.34,0.618,,22331,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/alb^a,True,False
ALL^B,Allstate Corporation (The) 5.100% Fixed-to-Floating Rate Subordinated Debentures due 2053,25.59,0.035,0.137,,13177,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/all^b,True,False
ALL^H,Allstate Corporation (The) Depositary Shares each representing a 1/1000th interest in a share of Fixed Rate Noncumulative Perpetual Preferred Stock Series H,18.78,0.01,0.053,,166151,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/all^h,True,False
ALL^I,Allstate Corporation (The) Depositary Shares each representing a 1/1000th interest in a share of Fixed Rate Noncumulative Perpetual Preferred Stock Series I,17.51,-0.05,-0.285,,19703,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/all^i,True,False
ALL^J,Allstate Corporation (The) Depositary Shares each representing a 1/1000th interest in a share of Fixed Rate Noncumulative Perpetual Preferred Stock Series J,25.97,-0.01,-0.038,,20085,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/all^j,True,False
ALTG^A,Alta Equipment Group Inc. Depositary Shares (each representing 1/1000th in a share of 10% Series A Cumulative Perpetual Preferred Stock),25.79,-0.349,-1.335,,1259,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/altg^a,True,False
AMH^G,American Homes 4 Rent Series G cumulative redeemable perpetual preferred shares of beneficial interest,22.38,0.24,1.084,,2549,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/amh^g,True,False
AMH^H,American Homes 4 Rent Series H cumulative redeemable perpetual Preferred Shares of Beneficial Interest,23.495,0.095,0.406,,3639,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/amh^h,True,False
ANG^D,American National Group Inc. Depositary Shares each representing a 1/1000th interest in a share of 7.375% Fixed-Rate Non-Cumulative Preferred Stock Series D,23.33,0.095,0.409,,7645,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/ang^d,True,False
ARES^B,Ares Management Corporation 6.75% Series B Mandatory Convertible Preferred Stock,45.19,-0.04,-0.088,,7784,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/ares^b,True,False
ARR^C,ARMOUR Residential REIT Inc. 7% Series C Cumulative Redeemable Preferred Stock (liquidation preference $25.00 per share),20.7272,0.0172,0.083,,13435,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/arr^c,True,False
ASB^E,Associated Banc-Corp Depositary Shares each representing a 1/40th interest in a share of 5.875% Non-Cumulative Perpetual Preferred Stock Series E,20.04,-0.14,-0.694,,13817,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/asb^e,True,False
ASB^F,Associated Banc-Corp Depositary Shares each representing a 1/40th interest in a share of Associated Banc-Corp 5.625% Non-Cumulative Perpetual Preferred Stock Series F,19.2,-0.41,-2.091,,52385,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/asb^f,True,False
ATH^A,Athene Holding Ltd. Depositary Shares Each Representing a 1/1000th Interest in a 6.35% Fixed-to-Floating Rate Perpetual Non-Cumulative Preference Share Series A,23.9,0.05,0.21,,36586,Bermuda,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/ath^a,False,False
ATH^B,Athene Holding Ltd. Depositary Shares Each Representing a 1/1000th Interest in a 5.625% Fixed Rate Perpetual Non- Cumulative Preference Share Series B par value $1.00 per share,18.1,-0.29,-1.577,,32479,Bermuda,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/ath^b,False,False
ATH^D,Athene Holding Ltd. Depositary Shares Each Representing a 1/1000th Interest in a 4.875% Fixed-Rate Perpetual Non-Cumulative Preference Share Series D,15.76,0.04,0.254,,47867,Bermuda,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/ath^d,False,False
ATH^E,Athene Holding Ltd. Depositary Shares Each Representing a 1/1000th Interest in a 7.750% Fixed-Rate Reset Perpetual Non-Cumulative Preference Share Series E,25.2,-0.071,-0.281,,28752,Bermuda,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/ath^e,False,False
AUB^A,Atlantic Union Bankshares Corporation Depositary Shares each representing a 1/400th ownership interest in a share of 6.875% Perpetual Non-Cumulative Preferred Stock Series A,24.36,0.04,0.164,,3984,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/aub^a,True,False
AXS^E,Axis Capital Holdings Limited Depositary Shares each representing 1/100th interest in a share of a 5.50% Series E Preferred Shares,18.51,-0.02,-0.108,,38786,Bermuda,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/axs^e,False,False
BA^A,Boeing Company (The) Depositary Shares each representing a 1/20th interest in a share of 6.00% Series A Mandatory Convertible Preferred Stock par value $1.00,65.22,-0.67,-1.017,,1267436,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/ba^a,True,False
BAC^B,Bank of America Corporation Depositary Shares each representing a 1/1000th interest in a share of 6.000% Non-Cumulative Preferred Stock Series GG,24.42,-0.0101,-0.041,,60537,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/bac^b,True,False
BAC^E,Bank of America Corporation Depositary Sh repstg 1/1000th Perp Pfd Ser E,18.28,0.28,1.556,,71751,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/bac^e,True,False
BAC^K,Bank of America Corporation Depositary Shares each representing a 1/1000th interest in a share of 5.875% Non- Cumulative Preferred Stock Series HH,23.73,0.01,0.042,,59497,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/bac^k,True,False
BAC^L,Bank of America Corporation Non Cumulative Perpetual Conv Pfd Ser L,1282.8,-5.99,-0.465,,12784,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/bac^l,True,False
BAC^M,Bank of America Corporation Depositary Shares each representing a 1/1000th interest in a share of 5.375% Non-Cumulative Preferred Stock Series KK,20.95,-0.1,-0.475,,198952,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/bac^m,True,False
BAC^N,Bank of America Corporation Depositary shares each representing 1/1000th interest in a share of 5.000% Non-Cumulative Preferred Stock Series LL,19.62,-0.03,-0.153,,121084,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/bac^n,True,False
BAC^O,Bank of America Corporation Depositary shares each representing 1/1000th interest in a share of 4.375% Non-Cumulative Preferred Stock Series NN,16.81,0.05,0.298,,104751,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/bac^o,True,False
BAC^P,Bank of America Corporation Depositary Shares each representing a 1/1000th interest in a share of 4.125% Non-Cumulative Preferred Stock Series PP,16.19,0.04,0.248,,75695,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/bac^p,True,False
BAC^Q,Bank of America Corporation Depositary shares each representing 1/1000th interest in a share of 4.250% Non-Cumulative Preferred Stock Series QQ,16.3,0.0,0.0,,57147,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/bac^q,True,False
BAC^S,Bank of America Corporation Depositary shares each representing 1/1000th interest in a share of 4.750% Non-Cumulative Preferred Stock Series SS,18.35,0.06,0.328,,60871,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/bac^s,True,False
BANC^F,Banc of California Inc. Depositary Shares each representing a 1/40th interest in a share of 7.75% non-cumulative perpetual preferred stock Series F,25.19,0.0,0.0,,9516,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/banc^f,True,False
BC^C,Brunswick Corporation 6.375% Notes due 2049,24.21,0.17,0.707,,25238,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/bc^c,True,False
BCV^A,Bancroft Fund Limited 5.375% Series A Cumulative Preferred Shares,20.04,-0.1,-0.497,,3627,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/bcv^a,True,False
BEP^A,Brookfield Renewable Partners L.P. 5.25% Class A Preferred Limited Partnership Units Series 17,16.795,0.005,0.03,,6683,Canada,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/bep^a,False,False
BF/A,Brown Forman Corporation,27.74,-0.98,-3.412,,158077,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/bf/a,True,False
BF/B,Brown Forman Corporation,27.28,-0.79,-2.814,,1762516,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/bf/b,True,True
BFH^A,Bread Financial Holdings Inc. Depositary Shares each representing a 1/40th interest in a share of 8.625% Non-Cumulative Perpetual Preferred Stock Series A,25.385,0.005,0.02,,3770,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/bfh^a,True,False
BFH^B,Bread Financial Holdings Inc. Depositary Shares each representing a 1/40th interest in a share of 8.875% Fixed Rate Reset Non-Cumulative Perpetual Preferred Stock Series B,25.52,0.0512,0.201,,45842,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/bfh^b,True,False
BFS^D,Saul Centers Inc. Depositary Shares each representing 1/100th of a share of 6.125% Series D Cumulative Redeemable Preferred Stock,20.584,-0.046,-0.223,,1122,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/bfs^d,True,False
BFS^E,Saul Centers Inc. Depositary shares each representing a 1/100th fractional interest in a share of 6.000% Series E Cumulative Redeemable Preferred Stock,21.315,0.0,0.0,,4813,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/bfs^e,True,False
BHR^B,Braemar Hotels & Resorts Inc. 5.50% Series B Cumulative Convertible Preferred Stock par value $0.01 per share,13.25,0.15,1.145,,2788,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/bhr^b,True,False
BHR^D,Braemar Hotels & Resorts Inc. 8.25% Series D Cumulative Preferred Stock  par value $0.01 per share,17.04,0.02,0.118,,3482,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/bhr^d,True,False
BIO/B,Bio-Rad Laboratories Inc.,365.08,0.0,0.0,,10,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/bio/b,True,False
BIP^A,Brookfield Infrastructure Partners LP 5.125% Class A Preferred Limited Partnership Units Series 13,17.45,0.1,0.576,,9322,Bermuda,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/bip^a,False,False
BIP^B,Brookfield Infrastructure Partners LP 5.000% Class A Preferred Limited Partnership Units Series 14,16.88,0.0002,0.001,,8383,Bermuda,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/bip^b,False,False
BML^G,Bank of America Corporation Depositary Shares (Each representing a 1/1200th interest in a share of Floating Rate Non-Cumulative Preferred Stock  Series 1),18.58,0.14,0.759,,6494,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/bml^g,True,False
BML^H,Bank of America Corporation Depositary Shares (Each representing a 1/1200th interest in a Share of Floating Rate Non-Cumulative Preferred Stock Series 2),18.44,0.0101,0.055,,32370,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/bml^h,True,False
BML^J,Bank of America Corporation Depositary Shares (Each representing a 1/1200th interest in a Share of Floating Rate Non-Cumulative Preferred Stock Series 4),19.16,0.07,0.367,,15141,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/bml^j,True,False
BML^L,Bank of America Corporation Depositary Shares (Each representing a 1/1200th Interest in a Share of Floating Rate Non-Cumulative Preferred Stock Series 5),19.07,0.09,0.474,,47854,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/bml^l,True,False
BNY^K,The Bank Of New York Mellon Corporation  Depositary Shares each representing a 1/4000th interest in a share of Series K Noncumulative Perpetual Preferred Stock,25.13,0.14,0.56,,24227,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/bny^k,True,False
BOH^A,Bank of Hawaii Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of 4.375% Fixed Rate Non-Cumulative Perpetual Preferred Stock Series A,15.355,-0.02,-0.13,,6096,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/boh^a,True,False
BOH^B,Bank of Hawaii Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of 8.000% Fixed Rate Non-Cumulative Perpetual Preferred Stock Series B,26.19,-0.0195,-0.074,,2774,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/boh^b,True,False
BSAA,BEST SPAC I Acquisition Corp. Class A Ordinary Shares,11.24,-0.1,-0.882,,3946,Hong Kong,Finance,Blank Checks,2025.0,https://www.nasdaq.com/market-activity/stocks/bsaa,False,False
BW^A,Babcock & Wilcox Enterprises Inc. 7.75% Series A Cumulative Perpetual Preferred Stock,22.34,0.2,0.903,,16158,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/bw^a,True,False
C^N,Citigroup Capital XIII 7.875% Fixed rate Floating Rate trust Preferred Securities (TruPS),26.51,0.04,0.151,,75151,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/c^n,True,False
C^R,Citigroup Inc. Depositary Shares Each Representing a 1/1000th Interest in a Share of 6.250% Noncumulative Preferred Stock Series II,24.41,0.03,0.123,,141653,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/c^r,True,False
CDR^B,Cedar Realty Trust Inc. 7.25% Series B Cumulative Redeemable Preferred Stock,16.75,0.01,0.06,,2915,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/cdr^b,True,False
CDR^C,Cedar Realty Trust Inc. 6.50% Series C Cumulative Redeemable Preferred Stock,15.6,-0.15,-0.952,,9617,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/cdr^c,True,False
CFG^E,Citizens Financial Group Inc. Depositary Shares Each Representing 1/40th Interest in a Share of 5.000% Fixed-Rate Non-Cumulative Perpetual Preferred Stock Series E,18.44,0.07,0.381,,152123,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/cfg^e,True,False
CFG^H,Citizens Financial Group Inc. Depositary Shares Each Representing a 1/40th Interest in a Share of 7.375% Fixed-Rate Non-Cumulative Perpetual Preferred Stock Series H,25.85,0.0,0.0,,10875,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/cfg^h,True,False
CFG^I,Citizens Financial Group Inc. Depositary Shares Each Representing a 1/40th Interest in a Share of 6.500% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series I,24.85,0.01,0.04,,8839,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/cfg^i,True,False
CFR^B,Cullen/Frost Bankers Inc. Depositary Shares each representing a 1/40th ownership interest in a share of 4.450% non-cumulative perpetual preferred stock Series B,17.22,0.02,0.116,,20300,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/cfr^b,True,False
CFTR^A,Cantor Fitzgerald Income Trust Inc. 9.50% Series A Cumulative Redeemable Preferred Stock,25.13,0.08,0.319,,8502,,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/cftr^a,False,False
CHMI^A,Cherry Hill Mortgage Investment Corporation 8.20% Series A Cumulative Redeemable Preferred Stock,21.795,-0.005,-0.023,,11184,,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/chmi^a,False,False
CHMI^B,Cherry Hill Mortgage Investment Corporation 8.250% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock,24.09,-0.03,-0.124,,7402,,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/chmi^b,False,False
CIM^A,Chimera Investment Corporation 8.00% Series A Cumulative Redeemable Preferred Stock,21.99,0.0291,0.133,,18502,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/cim^a,True,False
CIM^B,Chimera Investment Corporation 8.00% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock,24.84,0.035,0.141,,28252,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/cim^b,True,False
CIM^C,Chimera Investment Corporation 7.75% Series C Fixed-to-Floating Rate  Cumulative Redeemable  Preferred Stock,23.11,-0.005,-0.022,,16399,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/cim^c,True,False
CIM^D,Chimera Investment Corporation 8.00% Series D Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock,24.63,0.0,0.0,,9172,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/cim^d,True,False
CLDT^A,Chatham Lodging Trust (REIT) 6.625% Series A Cumulative Redeemable Preferred Shares of Beneficial Interest,20.3751,0.0651,0.321,,1252,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/cldt^a,True,False
CMRE^B,Costamare Inc. Perpetual Preferred Stock Series B (Marshall Islands),25.47,-0.02,-0.078,,1037,Greece,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/cmre^b,False,False
CMRE^C,Costamare Inc. Perpetual Preferred Series C (Marshall Islands),26.88,0.07,0.261,,466,Greece,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/cmre^c,False,False
CMRE^D,Costamare Inc. 8.75% Series D Cumulative Redeemable Perpetual Preferred Stock,27.23,0.0,0.0,,344,Greece,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/cmre^d,False,False
CMS^B,CMS Energy Corporation Preferred Stock,76.5903,-0.1397,-0.182,,838,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/cms^b,True,False
CMS^C,CMS Energy Corporation Depositary Shares each representing a 1/1000th interest in a share of 4.200% Cumulative Redeemable Perpetual Preferred Stock Series C,16.32,-0.01,-0.061,,18479,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/cms^c,True,False
CNO^A,CNO Financial Group Inc. 5.125% Subordinated Debentures due 2060,16.365,0.105,0.646,,4079,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/cno^a,True,False
CODI^A,Compass Diversified Holdings 7.250% Series A Preferred Shares representing beneficial interest in Compass Diversified Holdings,19.8,-0.038,-0.192,,2749,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/codi^a,True,False
CODI^B,Compass Diversified Holdings 7.875% Series B Fixed-to-Floating Rate Cumulative Preferred Shares representing beneficial interests in Compass Diversified Holdings,22.3399,-0.0901,-0.402,,23109,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/codi^b,True,False
CODI^C,Compass Diversified Holdings 7.875% Series C Cumulative Preferred Shares,22.1,0.04,0.181,,1687,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/codi^c,True,False
COF^I,Capital One Financial Corporation Depositary shares each representing a 1/40th interest in a share of Fixed Rate Non-Cumulative Perpetual Preferred Stock Series I of the Issuer,17.64,0.01,0.057,,118500,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/cof^i,True,False
COF^J,Capital One Financial Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of Fixed Rate Non- Cumulative Perpetual Preferred Stock Series J,16.83,-0.03,-0.178,,173368,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/cof^j,True,False
COF^K,Capital One Financial Corporation Depositary Shares Each Representing a 1/40th Ownership Interest in a Share of Fixed Rate Non-Cumulative Perpetual Preferred Stock Series K,16.2,-0.07,-0.43,,9721,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/cof^k,True,False
COF^L,Capital One Financial Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of Fixed Rate Non-Cumulative Perpetual Preferred Stock Series L,15.37,-0.08,-0.518,,44664,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/cof^l,True,False
COF^N,Capital One Financial Corporation Depositary Shares Each Representing a 1/40th Ownership Interest in a Share of Fixed Rate Non-Cumulative Perpetual Preferred Stock Series N,15.28,-0.03,-0.196,,47685,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/cof^n,True,False
CRD/A,Crawford & Company,13.07,0.08,0.616,,36021,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/crd/a,True,False
CRD/B,Crawford & Company,11.8,-0.11,-0.924,,10835,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/crd/b,True,False
CTA^A,EIDP Inc. Preferred Stock $3.50 Series,52.11,-0.63,-1.195,,628,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/cta^a,True,False
CTA^B,EIDP Inc. Preferred Stock $4.50 Series,65.16,-0.0531,-0.081,,5036,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/cta^b,True,False
CTO^A,CTO Realty Growth Inc. 6.375% Series A Cumulative Redeemable Preferred Stock,21.56,-0.04,-0.185,,1608,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/cto^a,True,False
DBRG^H,DigitalBridge Group Inc. 7.125% Series H,15.07,0.0599,0.399,,18797,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/dbrg^h,True,False
DBRG^I,DigitalBridge Group Inc. 7.15% Series I,15.15,0.09,0.598,,25073,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/dbrg^i,True,False
DBRG^J,DigitalBridge Group Inc. 7.125% Series J,15.43,0.03,0.195,,17766,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/dbrg^j,True,False
DCOM^,Dime Commercial Bancshares Inc. Preferred Stock Series A,17.37,-0.02,-0.115,,10250,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/dcom^,True,False
DLNG^A,Dynagas LNG Partners LP 9.00% Series A Cumulative Redeemable Preferred Units,26.39,-0.115,-0.434,,780,Greece,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/dlng^a,False,False
DLR^J,Digital Realty Trust Inc. 5.250% Series J Cumulative Redeemable Preferred Stock,19.95,-0.0199,-0.1,,11535,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/dlr^j,True,False
DLR^K,Digital Realty Trust Inc. 5.850% Series K Cumulative Redeemable Preferred Stock par value $0.01 per share,22.501,0.091,0.406,,3706,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/dlr^k,True,False
DLR^L,Digital Realty Trust Inc. 5.200% Series L Cumulative Redeemable Preferred Stock,19.59,0.15,0.772,,35407,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/dlr^l,True,False
DSX^B,Diana Shipping Inc. Perpetual Preferred Shares Series B (Marshall Islands),27.0501,0.0,0.0,,87,Greece,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/dsx^b,False,False
DUK^A,Duke Energy Corporation Depositary Shares each representing a 1/1000th interest in a share of 5.75% Series A Cumulative Redeemable Perpetual Preferred Stock,24.05,0.04,0.167,,59329,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/duk^a,True,False
DX^C,Dynex Capital Inc. 6.900% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock,25.8,0.01,0.039,,7839,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/dx^c,True,False
ECC^D,Eagle Point Credit Company 6.75% Series D Preferred Stock,18.68,0.01,0.054,,7218,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/ecc^d,True,False
ECF^A,Ellsworth Growth and Income Fund Ltd. 5.25% Series A Cumulative Preferred Shares (Liquidation Preference $25.00 per share),20.14,-0.13,-0.641,,2418,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/ecf^a,True,False
EFC^B,Ellington Financial Inc. 6.250% Series B Fixed-Rate Reset Cumulative Redeemable Preferred Stock,25.04,0.1059,0.425,,5815,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/efc^b,True,False
EFC^C,Ellington Financial Inc. 8.625% Series C Fixed-Rate Reset Cumulative Redeemable Preferred Stock,25.55,-0.15,-0.584,,196,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/efc^c,True,False
EFC^D,Ellington Financial Inc. 7.00% Series D Cumulative Perpetual Redeemable Preferred Stock,23.25,0.0,0.0,,26,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/efc^d,True,False
EP^C,El Paso Corporation Preferred Stock,50.3,-0.1,-0.198,,4603,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/ep^c,True,False
EPR^C,EPR Properties 5.75% Series C Cumulative Convertible Preferred Shares,26.84,0.15,0.562,,13081,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/epr^c,True,False
EPR^E,EPR Properties Series E Cumulative Conv Pfd Shs Ser E,32.36,-0.23,-0.706,,164,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/epr^e,True,False
EPR^G,EPR Properties 5.750% Series G Cumulative Redeemable Preferred Shares,21.43,-0.02,-0.093,,9150,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/epr^g,True,False
EQH^A,Equitable Holdings Inc. Depositary Shares,18.97,0.06,0.317,,82021,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/eqh^a,True,False
EQH^C,Equitable Holdings Inc. Depositary Shares each representing a 1/1000th interest in a share of Fixed Rate Noncumulative Perpetual Preferred Stock Series C,16.9,0.38,2.3,,84946,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/eqh^c,True,False
ET^I,Energy Transfer L.P. Series I Fixed Rate Perpetual Preferred Units,11.445,0.015,0.131,,45633,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/et^i,True,False
ETI^,Entergy Texas Inc 5.375% Series A Preferred Stock Cumulative No Par Value,23.28,-0.47,-1.979,,213,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/eti^,True,False
F^B,Ford Motor Company 6.20% Notes due June 1 2059,20.17,0.09,0.448,,26856,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/f^b,True,False
F^C,Ford Motor Company 6% Notes due December 1 2059,19.83,0.0799,0.405,,24845,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/f^c,True,False
F^D,Ford Motor Company 6.500% Notes due August 15 2062,21.14,0.14,0.667,,37015,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/f^d,True,False
FBRT^E,Franklin BSP Realty Trust Inc. 7.50% Series E Cumulative Redeemable Preferred Stock,19.39,-0.16,-0.818,,15555,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/fbrt^e,True,False
FHN^E,First Horizon Corporation Depositary Shares each representing a 1/4000th interest in a share of Non-Cumulative Perpetual Preferred Stock Series E,23.55,0.07,0.298,,15588,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/fhn^e,True,False
FHN^F,First Horizon Corporation Depositary Shares each representing 1/4000th Interest in a Share of Non-Cumulative Perpetual Preferred Stock Series F,17.24,-0.01,-0.058,,3604,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/fhn^f,True,False
FHN^H,First Horizon Corporation Depositary Shares each representing a 1/4000th interest in a share of Non-Cumulative Perpetual Preferred Stock Series H,24.64,0.15,0.612,,7981,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/fhn^h,True,False
FITB^A,Fifth Third Bancorp Depositary Shares each representing 1/40th share of Fifth Third 6.00% Non-Cumulative Perpetual Class B Preferred Stock Series A,21.69,-0.31,-1.409,,30330,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/fitb^a,True,False
FITB^I,Fifth Third Bancorp Depositary Share repstg 1/1000th Ownership Interest Perp Pfd Series I,25.54,-0.01,-0.039,,28385,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/fitb^i,True,False
FITB^K,Fifth Third Bancorp Depositary Shares each representing a 1/1000th ownership interest in a share of Non-Cumulative Perpetual Preferred Stock Series K,18.27,-0.19,-1.029,,32454,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/fitb^k,True,False
FITB^M,Fifth Third Bancorp Depositary Shares Representing a 1/40th Ownership Interest in a Share of 6.875% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series M,25.78,0.055,0.214,,14624,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/fitb^m,True,False
FLG^A,Flagstar Bank N.A. Depositary shares each representing a 1/40th interest in a share of Fixed-to-Floating Rate Series A Noncumulative Perpetual Preferred Stock,24.05,-0.08,-0.332,,58400,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/flg^a,True,False
FLG^U,Flagstar Bank N.A. Bifurcated Option Note Unit SecuritiES,40.87,-0.29,-0.705,,6960,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/flg^u,True,False
FOUR^A,Shift4 Payments Inc. 6.00% Series A Mandatory Convertible Preferred Stock,57.66,-2.16,-3.611,,20482,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/four^a,True,False
FRT^C,Federal Realty Investment Trust Depositary Shares each representing a 1/1000th interest in a 5.000% Series C Cumulative Redeemable Preferred Share,19.285,-0.015,-0.078,,11705,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/frt^c,True,False
GAB^G,Gabelli Equity Trust Inc. (The) Series G Cumulative Preferred Stock,19.2,0.0083,0.043,,12438,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/gab^g,True,False
GAB^H,Gabelli Equity Trust Inc. (The) Pfd Ser H,19.19,0.0,0.0,,17278,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/gab^h,True,False
GAB^K,Gabelli Equity Trust Inc. (The) 5.00% Series K Cumulative Preferred Stock,19.32,0.0199,0.103,,3873,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/gab^k,True,False
GAM^B,General American Investors Company Inc. Cumulative Preferred Stock,24.76,0.01,0.04,,7832,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/gam^b,True,False
GDV^H,The Gabelli Dividend & Income Trust 5.375% Series H Cumulative Preferred Shares,20.9,0.05,0.24,,8436,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/gdv^h,True,False
GDV^K,The Gabelli Dividend & Income Trust 4.250% Series K Cumulative Preferred Shares,16.85,0.09,0.537,,7950,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/gdv^k,True,False
GGN^B,GAMCO Global Gold Natural Reources & Income Trust 5.00% Series B Cumulative 25.00 Liquidation Preference,18.96,0.0,0.0,,1829,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/ggn^b,True,False
GGT^E,Gabelli Multi-Media Trust Inc. (The) 5.125% Series E Cumulative Preferred Stock,20.22,0.17,0.848,,596,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/ggt^e,True,False
GGT^G,Gabelli Multi-Media Trust Inc. (The) 5.125% Series G Cumulative Preferred Shares,19.95,-0.02,-0.1,,3775,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/ggt^g,True,False
GL^D,Globe Life Inc. 4.25% Junior Subordinated Debentures due 2061,15.28,0.01,0.065,,6609,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/gl^d,True,False
GLOP^A,GasLog Partners LP 8.625% Series A Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units,25.6,0.025,0.098,,1903,Greece,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/glop^a,False,False
GLOP^B,GasLog Partners LP 8.200% Series B Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units,25.805,-0.095,-0.367,,847,Greece,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/glop^b,False,False
GLOP^C,GasLog Partners LP 8.500% Series C Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units,25.77,-0.0473,-0.183,,247,Greece,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/glop^c,False,False
GLU^B,The Gabelli Global Utility and Income Trust Series B Cumulative Puttable and Callable Preferred Shares,50.3101,0.0,0.0,,2,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/glu^b,True,False
GNL^A,Global Net Lease Inc. 7.25% Series A Cumulative Redeemable Preferred Stock $0.01 par value per share,23.17,0.09,0.39,,7649,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/gnl^a,True,False
GNL^B,Global Net Lease Inc. 6.875% Series B Cumulative Redeemable Perpetual Preferred Stock,22.16,0.04,0.181,,15487,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/gnl^b,True,False
GNL^D,Global Net Lease Inc. 7.50% Series D Cumulative Redeemable Perpetual Preferred Stock,23.75,0.15,0.636,,2043,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/gnl^d,True,False
GNL^E,Global Net Lease Inc. 7.375% Series E Cumulative Redeemable Perpetual Preferred Stock,23.22,0.105,0.454,,11325,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/gnl^e,True,False
GNT^A,GAMCO Natural Resources Gold & Income Tust  5.20% Series A Cumulative Preferred Shares (Liquidation Preference $25.00 per share),19.575,0.065,0.333,,220,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/gnt^a,True,False
GPMT^A,Granite Point Mortgage Trust Inc. 7.00% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock,16.645,-0.235,-1.392,,9940,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/gpmt^a,True,False
GPUS^D,Hyperscale Data Inc. 13.00% Series D Cumulative Redeemable Perpetual Preferred Stock,19.4869,-0.4302,-2.16,,3756,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/gpus^d,True,False
GRBK^A,Green Brick Partners Inc. Depositary Shares (each representing a 1/1000th fractional interest in a share of 5.75% Series A Cumulative Perpetual Preferred Stock),22.65,0.1667,0.741,,1260,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/grbk^a,True,False
GS^A,Goldman Sachs Group Inc. (The) Depositary Shares each representing 1/1000th Interest in a Share of Floating Rate Non-Cumulative Preferred Stock Series A,19.16,0.04,0.209,,50699,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/gs^a,True,False
GS^C,Goldman Sachs Group Inc. (The) Depositary Share repstg 1/1000th Preferred Series C,19.13,-0.0068,-0.036,,8790,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/gs^c,True,False
GS^D,Goldman Sachs Group Inc. (The) Dep Shs repstg 1/1000 Pfd Ser D Fltg,18.79,0.04,0.213,,113497,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/gs^d,True,False
GSL^B,Global Ship Lease Inc. Depository Shares Representing 1/100th Perpetual Preferred Series B% (Marshall Island),26.82,-0.125,-0.464,,9437,United Kingdom,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/gsl^b,False,False
GUT^C,Gabelli Utility Trust (The) 5.375% Series C Cumulative Preferred Shares,20.7197,0.0697,0.338,,6698,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/gut^c,True,False
HEI/A,Heico Corporation,251.01,-4.83,-1.888,,528096,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/hei/a,True,False
HFRO^A,Highland Opportunities and Income Fund 5.375% Series A Cumulative Preferred Shares,16.3114,-0.0436,-0.267,,3309,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/hfro^a,True,False
HFRO^B,Highland Opportunities and Income Fund 5.375% Series B Cumulative Preferred Shares,16.2899,0.0199,0.122,,6782,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/hfro^b,True,False
HIG^G,The Hartford Insurance Group Inc. Depositary Shares each representing a 1/1000th interest in a share of 6.000% Non-Cumulative Preferred Stock Series G,24.69,-0.01,-0.04,,11926,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/hig^g,True,False
HL^B,Hecla Mining Company Preferred Stock,74.98,-0.34,-0.451,,779,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/hl^b,True,False
HPE^C,Hewlett Packard Enterprise Company 7.625% Series C Mandatory Convertible Preferred Stock,139.74,-1.76,-1.244,,175451,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/hpe^c,True,False
HPP^C,Hudson Pacific Properties Inc. 4.750% Series C Cumulative Redeemable Preferred Stock,14.32,0.07,0.491,,6607,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/hpp^c,True,False
HVII,Hennessy Capital Investment Corp. VII Ordinary Shares,7.74,0.44,6.027,,23134,United States,Uncategorized,Uncategorized,2025.0,https://www.nasdaq.com/market-activity/stocks/hvii,True,False
HVT/A,Haverty Furniture Companies Inc.,31.5,-0.5,-1.563,,815,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/hvt/a,True,False
ICR^A,InPoint Commercial Real Estate Income Inc. 6.75% Series A Cumulative Redeemable Preferred Stock,22.8,-0.2,-0.87,,1799,,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/icr^a,False,False
IIPR^A,Innovative Industrial Properties Inc. 9.00% Series A Cumulative Redeemable Preferred Stock,25.04,-0.05,-0.199,,16429,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/iipr^a,True,False
INN^E,Summit Hotel Properties Inc. 6.250% Series E Cumulative Redeemable Preferred Stock,17.9825,0.0625,0.349,,1581,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/inn^e,True,False
INN^F,Summit Hotel Properties Inc. 5.875% Series F Cumulative Redeemable Preferred Stock $0.01 par value per share,17.25,0.07,0.407,,11368,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/inn^f,True,False
IPEX,Inflection Point Acquisition Corp. V Class A Ordinary Shares,10.69,0.09,0.849,,4280,United States,Health Care,Biotechnology: Pharmaceutical Preparations,2025.0,https://www.nasdaq.com/market-activity/stocks/ipex,True,False
IVR^C,INVESCO MORTGAGE CAPITAL INC 7.5% Fixed-to-Floating Series C Cumulative Redeemable Preferred Stock Liquation Preference $25.00 per Share,25.0888,0.0088,0.035,,2687,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/ivr^c,True,False
JPM^C,J P Morgan Chase & Co Depositary Shares each representing a 1/400th interest in a share of 6.00% Non-Cumulative  Preferred Stock Series EE,24.78,-0.02,-0.081,,199249,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/jpm^c,True,False
JPM^D,J P Morgan Chase & Co Depositary Shares each representing a 1/400th  interest in a share of 5.75% Non-Cumulative  Preferred Stock Series DD,23.21,0.08,0.346,,207988,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/jpm^d,True,False
JPM^J,J P Morgan Chase & Co Depositary Shares each representing a 1/400th interest in a share of JPMorgan Chase & Co. 4.75% Non-Cumulative Preferred Stock Series GG,18.67,0.04,0.215,,61173,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/jpm^j,True,False
JPM^K,J P Morgan Chase & Co Depositary Shares each representing a 1/400th interest in a share of 4.55% Non-Cumulative Preferred Stock Series JJ,17.8,0.03,0.169,,125937,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/jpm^k,True,False
JPM^L,J P Morgan Chase & Co Depositary Shares each representing a 1/400th interest in a share of 4.625% Non-Cumulative Preferred Stock Series LL,18.12,0.05,0.277,,104621,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/jpm^l,True,False
JPM^M,J P Morgan Chase & Co Depositary Shares each representing a 1/400th interest in a share of 4.20% Non-Cumulative Preferred Stock Series MM,16.84,0.11,0.658,,205743,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/jpm^m,True,False
JXN^A,Jackson Financial Inc. Depositary Shares each representing a 1/1000th interest in a share of Fixed-Rate Reset Noncumulative Perpetual Preferred Stock Series A,25.68,0.0,0.0,,18363,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/jxn^a,True,False
KEY^I,KeyCorp Depositary Shares Each Representing a 1/40th Ownership Interest in a Share of Fixed-to-Floating Rate Perpetual Non-Cumulative Preferred Stock Series E,25.35,0.05,0.198,,18252,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/key^i,True,False
KEY^J,KeyCorp Depositary Shares each representing a 1/40th ownership interest in a share of Fixed Rate Perpetual Non-Cumulative Preferred Stock Series F,21.11,-0.09,-0.425,,26308,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/key^j,True,False
KEY^K,KeyCorp Depositary Shares each representing a 1/40th ownership interest in a share of Fixed Rate Perpetual Non-Cumulative Preferred Stock Series G,20.9,-0.05,-0.239,,20296,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/key^k,True,False
KEY^L,KeyCorp Depositary Shares each representing a 1/40th ownership interest in a share of Fixed Rate Perpetual Non-Cumulative Preferred Stock Series H,25.37,0.01,0.039,,527458,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/key^l,True,False
KIM^L,Kimco Realty Corporation Class L Depositary Shares each of which represents a one-one thousandth fractional interest in a share of 5.125% Class L Cumulative Redeemable Preferred Stock liquidation preference $25000.00 per share,19.97,0.02,0.1,,26154,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/kim^l,True,False
KIM^M,Kimco Realty Corporation Class M Depositary Shares each of which represents a one-one thousandth fractional interest in a share of 5.25% Class M Cumulative Redeemable Preferred Stock liquidation preference $25000.00 per share,20.41,0.085,0.418,,29500,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/kim^m,True,False
KIM^N,Kimco Realty Corporation Depositary Shares each representing 1/1000th interest in a share of 7.25% Class N Cumulative Convertible Perpetual Preferred Stock,61.0,0.0,0.0,,14,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/kim^n,True,False
KKR^D,KKR & Co. Inc. 6.25% Series D Mandatory Convertible Preferred Stock,47.07,0.11,0.234,,254767,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/kkr^d,True,False
KREF^A,KKR Real Estate Finance Trust Inc. 6.50% Series A Cumulative Redeemable Preferred Stock,18.65,0.33,1.801,,12548,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/kref^a,True,False
LFT^A,Lument Finance Trust Inc. 7.875% Series A Cumulative Redeemable Preferred Stock,16.45,-0.23,-1.379,,8333,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/lft^a,True,False
LNC^D,Lincoln National Corporation Depositary Shares Each Representing a 1/1000th Interest in a Share of 9.000% Non-Cumulative Preferred Stock Series D,26.15,0.0,0.0,,22138,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/lnc^d,True,False
LOB^A,Live Oak Bancshares Inc. Depositary Shares Each Representing a 1/40th Interest in a Share of 8.375% Fixed Rate Series A Non-Cumulative Perpetual Preferred Stock,25.5728,0.0829,0.325,,8747,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/lob^a,True,False
LXP^C,LXP Industrial Trust 6.5% Series C Cumulative Convertible Preferred Stock,49.15,0.05,0.102,,2287,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/lxp^c,True,False
MAA^I,Mid-America Apartment Communities Inc. 8.50% Series I Cumulative Redeemable Preferred Stock,53.55,-0.71,-1.309,,3344,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/maa^i,True,False
MER^K,Bank of America Corporation Income Capital Obligation Notes initially due December 15 2066,25.12,0.0235,0.094,,28040,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/mer^k,True,False
MET^A,MetLife Inc. Preferred Series A Floating Rate,21.11,-0.12,-0.565,,37974,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/met^a,True,False
MET^E,MetLife Inc. Depositary Shares,21.68,0.04,0.185,,57929,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/met^e,True,False
MET^F,MetLife Inc. Depositary Shares each representing a 1/1000th interest in a share of 4.75% Non-Cumulative Preferred Stock Series F,18.12,-0.02,-0.11,,118638,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/met^f,True,False
MFA^B,MFA Financial Inc. Preferred Series B,20.2214,0.0214,0.106,,11011,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/mfa^b,True,False
MFA^C,MFA Financial Inc. 6.50% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock,23.53,-0.05,-0.212,,40622,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/mfa^c,True,False
MITT^A,TPG Mortgage Investment Trust Inc. 8.25% Series A Cumulative Redeemable Preferred Stock,22.37,-0.03,-0.134,,2171,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/mitt^a,True,False
MITT^B,TPG Mortgage Investment Trust Inc. 8.00% Series B Cumulative Redeemable Preferred Stock,21.16,0.13,0.618,,2261,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/mitt^b,True,False
MITT^C,TPG Mortgage Investment Trust Inc. 8.00% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock $0.01 par value per share,25.59,0.0068,0.027,,9939,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/mitt^c,True,False
MS^A,Morgan Stanley Dep Shs repstg 1/1000 Pfd Ser A,18.91,0.03,0.159,,109882,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/ms^a,True,False
MS^E,Morgan Stanley DEPOSITARY SHARES REP 1/1000TH SHARES FIXED/FLTG PREFERRED STOCK SERIES E,25.45,-0.03,-0.118,,154885,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/ms^e,True,False
MS^F,Morgan Stanley Dep Shs Rpstg 1/1000th Int Prd Ser F Fxd to Flag,25.26,0.0,0.0,,137662,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/ms^f,True,False
MS^I,Morgan Stanley Depository Shares Representing 1/1000th Preferred Series 1 Fixed to Floating Non (Cum),24.57,-0.01,-0.041,,59989,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/ms^i,True,False
MS^K,Morgan Stanley Depositary Shares each representing 1/1000th of a share of Fixed-to-Floating Rate Non-Cumulative Preferred Stock  Series K,22.55,0.14,0.625,,151602,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/ms^k,True,False
MS^L,Morgan Stanley Depositary Shares each representing 1/1000th of a share of 4.875% Non-Cumulative Preferred Stock Series L,18.9,-0.01,-0.053,,40485,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/ms^l,True,False
MS^O,Morgan Stanley Depositary Shares each representing 1/1000th of a share of 4.250% Non-Cumulative Preferred Stock Series O,16.42,-0.16,-0.965,,103326,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/ms^o,True,False
MS^P,Morgan Stanley Depositary Shares each representing 1/1000th of a share of 6.500% Non-Cumulative Preferred Stock Series P,25.12,0.06,0.239,,33531,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/ms^p,True,False
MS^Q,Morgan Stanley Depositary Shares each representing 1/1000th of a share of 6.625% Non-Cumulative Preferred Stock Series Q,25.4995,-0.0205,-0.08,,22446,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/ms^q,True,False
MTB^H,M&T Bank Corporation Perpetual Fixed-to-Floating Rate Non-Cumulative Preferred Stock Series H,25.26,0.01,0.04,,16132,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/mtb^h,True,False
MTB^J,M&T Bank Corporation Depositary Shares each representing a 1/400th ownership interest in a share of Perpetual 7.500% Non-Cumulative Preferred Stock Series J,26.84,0.16,0.6,,52888,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/mtb^j,True,False
MTB^K,M&T Bank Corporation Depositary Shares each representing a 1/400th interest in a share of Perpetual 6.350% Non-Cumulative Preferred Stock Series K,24.36,0.11,0.454,,28606,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/mtb^k,True,False
MTB^L,M&T Bank Corporation Depositary Shares each representing a 1/400th ownership interest in a share of Perpetual 6.625% Non-Cumulative Preferred Stock Series L,25.34,0.03,0.119,,162995,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/mtb^l,True,False
NCV^A,Virtus Convertible & Income Fund 5.625% Series A Cumulative Preferred Shares,20.2,0.13,0.648,,21327,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/ncv^a,True,False
NCZ^A,Virtus Convertible & Income Fund II 5.50% Series A Cumulative Preferred Shares,19.62,0.11,0.564,,11898,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/ncz^a,True,False
NEE^N,NextEra Energy Capital Holdings Inc. Series N Junior Subordinated Debentures due March 1 2079,21.41,0.5,2.391,,125102,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/nee^n,True,False
NEE^S,NextEra Energy Inc. 7.299% Corporate Units,52.18,-0.27,-0.515,,32296,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/nee^s,True,False
NEE^T,NextEra Energy Inc. 7.234% Corporate Units,47.94,-0.29,-0.601,,7551,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/nee^t,True,False
NEE^U,NextEra Energy Inc. Series U Junior Subordinated Debentures due June 1 2085,23.86,0.11,0.463,,39111,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/nee^u,True,False
NEE^V,NextEra Energy Inc. 7.375% Corporate Units,45.89,0.07,0.153,,65311,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/nee^v,True,False
NEE^W,NextEra Energy Capital Holdings Inc. Series Z Junior Subordinated Debentures due April 15 2086,23.61,0.135,0.575,,31356,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/nee^w,True,False
NGL^B,NGL ENERGY PARTNERS LP 9.00% Class B Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units representing limited partnership interests,25.95,0.041,0.158,,3219,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/ngl^b,True,False
NGL^C,NGL ENERGY PARTNERS LP 9.625% Class C Fixed-to-Floating Rate Cumulative  Redeemable Perpetual Preferred Units representing  limited partner interests,26.0,0.075,0.289,,179,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/ngl^c,True,False
NLY^F,Annaly Capital Management Inc 6.95% Series F,25.97,0.1084,0.419,,25988,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/nly^f,True,False
NLY^G,Annaly Capital Management Inc 6.50% Series G Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock,25.6,0.03,0.117,,59305,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/nly^g,True,False
NLY^I,Annaly Capital Management Inc 6.750% Series I Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock,25.46,0.0,0.0,,72493,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/nly^i,True,False
NLY^J,Annaly Capital Management Inc. 8.875% Series J Fixed-Rate Cumulative Redeemable Preferred Stock,26.3,0.07,0.267,,20312,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/nly^j,True,False
NREF^A,NexPoint Real Estate Finance Inc. 8.50% Series A Cumulative Redeemable Preferred Stock,25.005,-0.135,-0.537,,7340,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/nref^a,True,False
NXDT^A,NexPoint Diversified Real Estate Trust 5.50% Series A Cumulative Preferred Shares ($25.00 liquidation preference per share),13.11,-0.03,-0.228,,647,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/nxdt^a,True,False
OAK^A,Brookfield Oaktree Holdings LLC 6.625% Series A Preferred Units,20.52,-0.08,-0.388,,10846,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/oak^a,True,False
OAK^B,Brookfield Oaktree Holdings LLC 6.550% Series B Preferred Units,20.3101,0.0401,0.198,,8198,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/oak^b,True,False
OPP^A,RiverNorth/DoubleLine Strategic Opportunity Fund Inc. 4.375% Series A Cumulative Preferred Stock,15.31,0.04,0.262,,4058,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/opp^a,True,False
OPP^B,RiverNorth/DoubleLine Strategic Opportunity Fund Inc. 4.75% Series B Cumulative Preferred Stock,16.6,-0.08,-0.48,,1522,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/opp^b,True,False
OPP^C,RiverNorth/DoubleLine Strategic Opportunity Fund Inc. 6.00% Series C Term Preferred Stock (Liquidation Preference $10.00 per share),10.07,0.0,0.0,,442,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/opp^c,True,False
ORCL^D,Oracle Corporation Depositary Shares each representing a 1/2000th interest in a sh of 6.50% Series D Mandatory Convertible Preferred Stock,47.23,0.82,1.767,,525762,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/orcl^d,True,False
PARA,Banzai International Inc. Class A Common Stock,1.19,0.01,0.847,,129573,United States,Industrials,Broadcasting,2021.0,https://www.nasdaq.com/market-activity/stocks/para,True,False
PBI^B,Pitney Bowes Inc 6.70% Notes Due 2043,21.84,0.0753,0.346,,21998,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/pbi^b,True,False
PCG^A,Pacific Gas & Electric Co. 6% Preferred Stock,21.76,-0.08,-0.366,,5171,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/pcg^a,True,False
PCG^B,Pacific Gas & Electric Co. 5 1/2% Preferred Stock,19.74,0.14,0.714,,4765,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/pcg^b,True,False
PCG^C,Pacific Gas & Electric Co. 5% 1st Preferred Stock,18.22,0.0,0.0,,2550,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/pcg^c,True,False
PCG^D,Pacific Gas & Electric Co. 5% 1st  Red. Preferred Stock,17.893,-0.177,-0.98,,10986,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/pcg^d,True,False
PCG^E,Pacific Gas & Electric Co. 5% 1st A Preferred Stock,18.1309,0.0,0.0,,149,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/pcg^e,True,False
PCG^G,Pacific Gas & Electric Co. 4.80% 1st Preferred Stock,17.81,0.0,0.0,,10,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/pcg^g,True,False
PCG^H,Pacific Gas & Electric Co. 4.50% 1st Preferred Stock,16.19,0.18,1.124,,329,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/pcg^h,True,False
PCG^I,Pacific Gas & Electric Co. 4.36% 1st Preferred Stock,16.425,0.155,0.953,,1161,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/pcg^i,True,False
PCG^X,PG&E Corp 6.000% Series A Mandatory Convertible Preferred Stock,43.06,-0.49,-1.125,,19109,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/pcg^x,True,False
PEB^E,Pebblebrook Hotel Trust 6.375% Series E Cumulative Redeemable Preferred Shares of Beneficial Interest,19.99,0.03,0.15,,4220,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/peb^e,True,False
PEB^F,Pebblebrook Hotel Trust 6.3% Series F Cumulative Redeemable Preferred Shares of Beneficial Interest,19.95,0.04,0.201,,4507,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/peb^f,True,False
PEB^G,Pebblebrook Hotel Trust 6.375% Series G Cumulative Redeemable Preferred Shares of Beneficial Interest,19.9399,0.0249,0.125,,17464,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/peb^g,True,False
PEB^H,Pebblebrook Hotel Trust 5.700% Series H Cumulative Redeemable Preferred Shares of Beneficial Interest,18.37,0.05,0.273,,25048,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/peb^h,True,False
PHXE^,Phoenix Energy One LLC Series A Cumulative Redeemable Preferred Shares,24.7001,-0.1144,-0.461,,7225,,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/phxe^,False,False
PINE^A,Alpine Income Property Trust Inc. 8.00% Series A Cumulative Redeemable Preferred Stock,25.27,-0.01,-0.04,,5501,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/pine^a,True,False
PMT^A,PennyMac Mortgage Investment Trust 8.125% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Shares of Beneficial Interest,23.39,0.1545,0.665,,14452,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/pmt^a,True,False
PMT^B,PennyMac Mortgage Investment Trust 8.00% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Shares of Beneficial Interest,22.99,0.0,0.0,,13937,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/pmt^b,True,False
PMT^C,PennyMac Mortgage Investment Trust 6.75% Series C Cumulative Redeemable Preferred Shares of Beneficial Interest,18.41,0.08,0.436,,12813,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/pmt^c,True,False
PNFP^A,Pinnacle Financial Partners Inc. Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series A,25.1601,-0.1199,-0.474,,5116,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/pnfp^a,True,False
PNFP^B,Pinnacle Financial Partners Inc. Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series B,26.35,-0.0028,-0.011,,7654,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/pnfp^b,True,False
PNFP^C,Pinnacle Financial Partners Inc. Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series C,24.125,0.014,0.058,,4588,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/pnfp^c,True,False
PRIF^D,Priority Income Fund Inc. 7.00% Series D Term Preferred Stock due 2029,24.64,-0.09,-0.364,,293,,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/prif^d,False,False
PRIF^K,Priority Income Fund Inc. 7.000% Series K Cumulative Preferred Stock,21.8876,-0.5624,-2.505,,1030,,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/prif^k,False,False
PRIF^L,Priority Income Fund Inc. 6.375% Series L Term Preferred Stock Due 2029,24.52,-0.2631,-1.062,,577,,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/prif^l,False,False
PSA^F,Public Storage Depositary Shares Each Representing 1/1000 of a 5.15% Cumulative Preferred Share of Beneficial Interest Series F par value $0.01 per share,19.48,0.14,0.724,,9003,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/psa^f,True,False
PSA^G,Public Storage Depositary Shares Each Representing 1/1000 of a 5.05% Cumulative Preferred Share of Beneficial Interest Series G,18.87,0.0,0.0,,11276,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/psa^g,True,False
PSA^H,Public Storage Depositary Shares Each Representing 1/1000 of a  5.60% Cumulative Preferred  Share of Beneficial Interest Series H,21.07,0.11,0.525,,15644,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/psa^h,True,False
PSA^I,Public Storage Depositary Shares Each Representing 1/1000 of a 4.875% Cumulative Preferred Share of Beneficial Interest Series I par value $0.01 per share,18.38,0.05,0.273,,7133,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/psa^i,True,False
PSA^J,Public Storage Depositary Shares Each Representing 1/1000 of a 4.700% Cumulative Preferred Share of Beneficial Interest Series J par value $0.01 per share,17.64,0.09,0.513,,3955,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/psa^j,True,False
PSA^K,Public Storage Depositary Shares Each Representing 1/1000 of a 4.75% Cumulative Preferred Share of Beneficial Interest Series K,17.78,0.0139,0.078,,13218,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/psa^k,True,False
PSA^L,Public Storage Depositary Shares Each Representing 1/1000 of a 4.625% Cumulative Preferred Share of Beneficial Interest Series L par value $0.01 per share,17.3,0.03,0.174,,16815,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/psa^l,True,False
PSA^M,Public Storage Depositary Shares Each Representing 1/1000 of a 4.125% Cumulative Preferred Share of Beneficial Interest Series M,15.5,0.055,0.356,,7263,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/psa^m,True,False
PSA^N,Public Storage Depositary Shares Each Representing 1/1000 of a 3.875% Cumulative Preferred Share of Beneficial Interest Series N,14.6,0.05,0.344,,16348,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/psa^n,True,False
PSA^O,Public Storage Depositary Shares Each Representing 1/1000 of a 3.900% Cumulative Preferred Share of Beneficial Interest Series O,14.55,-0.04,-0.274,,7838,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/psa^o,True,False
PSA^P,Public Storage Depositary Shares Each Representing 1/1000 of a 4.000% Cumulative Preferred Share of Bene cial Interest Series P,14.99,0.07,0.469,,31379,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/psa^p,True,False
PSA^Q,Public Storage Depositary Shares Each Representing 1/1000 of a 3.950% Cumulative Preferred Share of Beneficial Interest Series Q par value $0.01 per share,14.74,-0.06,-0.405,,3686,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/psa^q,True,False
PSA^R,Public Storage Depositary Shares Each Representing 1/1000 of a 4.00% Cumulative Preferred Share of Bene cial Interest Series R,15.02,0.07,0.468,,23617,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/psa^r,True,False
PSA^S,Public Storage Depositary Shares Each Representing 1/1000 of a 4.100% Cumulative Preferred Share of Beneficial Interest Series S,15.48,0.06,0.389,,3556,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/psa^s,True,False
PSA^T,Public Storage 6.000% Cumulative Preferred Shares of beneficial interest Series T,22.7,-0.0001,0.0,,8216,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/psa^t,True,False
PSA^U,Public Storage 6.000% Cumulative Preferred Shares of Beneficial Interest Series U,23.92,-0.22,-0.911,,5167,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/psa^u,True,False
PSEC^A,Prospect Capital Corporation 5.35% Series A Fixed Rate Cumulative Perpetual Preferred Stock,16.34,-0.2,-1.209,,6073,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/psec^a,True,False
PW^A,Power REIT 7.75% Series A Cumulative Perpetual Preferred Stock,9.0,0.0,0.0,,591,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/pw^a,True,False
QXO^B,QXO Inc.  Depositary Shares each representing a 1/20th interest in a share of 5.50% Series B Mandatory Convertible Preferred Stock,42.5,0.08,0.189,,18070,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/qxo^b,True,False
RC^C,Ready Capital Corporation 6.25% Series C Cumulative Convertible Preferred Stock,12.68,0.56,4.62,,4044,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/rc^c,True,False
RC^E,Ready Capital Corporation 6.50% Series E Cumulative Redeemable Preferred Stock,13.29,0.03,0.226,,1796,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/rc^e,True,False
REXR^B,Rexford Industrial Realty Inc. 5.875% Series B Cumulative Redeemable Preferred Stock,22.44,-0.1944,-0.859,,6183,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/rexr^b,True,False
REXR^C,Rexford Industrial Realty Inc. 5.625% Series C Cumulative Redeemable Preferred Stock par value $0.01 per share,21.3425,-0.0075,-0.035,,2618,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/rexr^c,True,False
RF^C,Regions Financial Corporation Depositary Shares each Representing a 1/40th Interest in a  Share of 5.700% Fixed-to-Floating Rate Non-Cumulative  Perpetual Preferred Stock Series C,24.54,-0.01,-0.041,,18229,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/rf^c,True,False
RF^E,Regions Financial Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of 4.45% Non-Cumulative Perpetual Preferred Stock Series E,16.26,0.14,0.868,,30374,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/rf^e,True,False
RF^F,Regions Financial Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of Non-Cumulative Perpetual Preferred Stock Series F,25.65,0.069,0.27,,18726,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/rf^f,True,False
RITM^A,Rithm Capital Corp. 7.50% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock,25.55,-0.005,-0.02,,3015,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/ritm^a,True,False
RITM^B,Rithm Capital Corp. 7.125% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock,25.5,-0.06,-0.235,,19276,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/ritm^b,True,False
RITM^C,Rithm Capital Corp. 6.375% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock,24.98,-0.02,-0.08,,57631,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/ritm^c,True,False
RITM^D,Rithm Capital Corp. 7.00% Fixed-Rate Reset Series D Cumulative Redeemable Preferred Stock,25.11,0.035,0.14,,56672,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/ritm^d,True,False
RITM^E,Rithm Capital Corp. 8.75% Series E Fixed-Rate Cumulative Redeemable Preferred Stock,24.63,0.03,0.122,,21827,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/ritm^e,True,False
RITM^F,Rithm Capital Corp. 8.750% Series F Fixed-Rate Reset Cumulative Redeemable Preferred Stock,24.88,0.01,0.04,,11778,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/ritm^f,True,False
RIV^A,RiverNorth Opportunities Fund Inc. 6.00% Series A Perpetual Preferred Stock,21.72,0.11,0.509,,8551,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/riv^a,True,False
RLJ^A,RLJ Lodging Trust $1.95 Series A Cumulative Convertible  Preferred Shares,25.3,0.2,0.797,,25535,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/rlj^a,True,False
RNR^F,RenaissanceRe Holdings Ltd. Depositary Shares each Representing a 1/1000th Interest in a 5.750% Series F Preference Share,20.69,0.04,0.194,,19939,Bermuda,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/rnr^f,False,False
RNR^G,RenaissanceRe Holdings Ltd. Depositary Shares each representing a 1/1000th interest in a share of 4.20% Series G Preference Shares,15.13,-0.02,-0.132,,32215,Bermuda,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/rnr^g,False,False
RPT^C,Rithm Property Trust Inc. 9.875% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock,25.0,-0.125,-0.498,,2770,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/rpt^c,True,False
RWT^A,Redwood Trust Inc. 10.00% Series A Fixed-Rate Reset Cumulative Redeemable Preferred Stock,24.7554,0.0854,0.346,,3362,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/rwt^a,True,False
SACH^A,Sachem Capital Corp. 7.75% Series A Cumulative Redeemable Preferred Stock,21.6001,-0.3399,-1.549,,3602,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/sach^a,True,False
SB^C,Safe Bulkers Inc Cumulative Redeemable Perpetual Preferred Series C (Marshall Islands),26.5,0.0179,0.068,,665,Monaco,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/sb^c,False,False
SB^D,Safe Bulkers Inc Perpetual Preferred Series D (Marshall Islands),26.35,-0.21,-0.791,,5506,Monaco,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/sb^d,False,False
SCE^G,SCE Trust II Trust Preferred Securities,16.99,-0.01,-0.059,,7803,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/sce^g,True,False
SCE^L,SCE TRUST VI,16.71,-0.1,-0.595,,58269,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/sce^l,True,False
SCE^M,SCE Trust VII 7.50% Trust Preference Securities,24.33,0.04,0.165,,72914,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/sce^m,True,False
SCE^N,SCE Trust VIII 6.95% Trust Preference Securities,22.99,0.06,0.262,,15202,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/sce^n,True,False
SCHW^D,The Charles Schwab Corporation Depositary Shares each representing 1/40th interest in a share of 5.95% Non-Cumulative Perpetual Preferred Stock Series D,23.529,-0.096,-0.406,,51959,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/schw^d,True,False
SCHW^J,The Charles Schwab Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of 4.450% Non-Cumulative Perpetual Preferred Stock Series J,16.955,-0.065,-0.382,,52136,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/schw^j,True,False
SEAL^A,Seapeak LLC 9.00% Series A Cumulative Redeemable Perpetual Preferred Units,25.75,-0.01,-0.039,,2999,Bermuda,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/seal^a,False,False
SEAL^B,Seapeak LLC 8.50% Series B Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units,25.7886,0.1586,0.619,,10303,Bermuda,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/seal^b,False,False
SF^B,Stifel Financial Corporation Depositary Shares Each Representing 1/1000th  Interest in a Share of 6.25% Non-Cumulative  Preferred Stock Series B,22.21,0.17,0.771,,10900,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/sf^b,True,False
SF^C,Stifel Financial Corporation Depositary Shares Each Representing 1/1000th Interest in a Share of 6.125% Non Cumulative Preferred Stock Series C,21.514,0.124,0.58,,17199,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/sf^c,True,False
SF^D,Stifel Financial Corporation Depositary Shares Each Representing 1/1000th Interest in a Share of 4.50% Non-Cumulative Preferred Stock Series D,15.9085,-0.1915,-1.189,,18525,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/sf^d,True,False
SHO^H,Sunstone Hotel Investors Inc. 6.125% Series H Cumulative Redeemable Preferred Stock,22.35,-0.01,-0.045,,8385,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/sho^h,True,False
SHO^I,Sunstone Hotel Investors Inc. 5.70% Series I Cumulative Redeemable Preferred Stock,21.575,-0.0827,-0.382,,10750,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/sho^i,True,False
SLG^I,SL Green Realty Corporation Preferred Series I,21.58,0.11,0.512,,7047,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/slg^i,True,False
SNUS^H,Santander Holdings USA Inc. Depositary Shares Each Representing a 1/1000th Interest in a Share of Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series H,21.695,-0.105,-0.482,,7984,,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/snus^h,False,False
SNUS^I,Santander Holdings USA Inc. Depositary Shares Each Representing a 1/40th Interest in a Share of Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series I,24.17,-0.17,-0.698,,8575,,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/snus^i,False,False
SPE^C,Special Opportunities Fund Inc. 2.75% Convertible Preferred Stock Series C,24.73,0.01,0.04,,271,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/spe^c,True,False
SPG^J,Simon Property Group Inc. Simon Property Group 8 3/8% Series J Cumulative Redeemable Preferred Stock,56.1222,-0.0428,-0.076,,1211,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/spg^j,True,False
SRG^A,Seritage Growth Properties 7.00% Series A Cumulative Redeemable Preferred Shares of Beneficial Interest,22.39,0.84,3.898,,22012,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/srg^a,True,False
STT^G,State Street Corporation Depositary shares each representing a 1/4000th ownership interest in a share of Fixed-to-Floating Rate Non-Cumulative,20.7,0.02,0.097,,49206,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/stt^g,True,False
SYF^A,Synchrony Financial Depositary Shares each Representing a 1/40th Interest in a Share of 5.625% Fixed Rate Non-Cumulative Perpetual Preferred Stock Series A,18.7,0.1,0.538,,46809,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/syf^a,True,False
SYF^B,Synchrony Financial Depositary Shares Each Representing a 1/40th Interest in a Share of 8.250% Fixed Rate Reset Non-Cumulative Perpetual Preferred Stock Series B,26.08,0.03,0.115,,11468,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/syf^b,True,False
T^A,AT&T Inc. Depositary Shares each representing a 1/1000th interest in a share of 5.000% Perpetual Preferred Stock Series A,17.85,0.0,0.0,,212242,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/t^a,True,False
T^C,AT&T Inc. Depositary Shares each representing a 1/1000th interest in a share of 4.750% Perpetual Preferred Stock Series C,16.92,-0.06,-0.353,,156659,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/t^c,True,False
TDS^U,Telephone and Data Systems Inc. Depositary Shares Each Representing a 1/1000th Interest in a 6.625% Series UU Cumulative Redeemable Perpetual Preferred Stock,20.82,-0.01,-0.048,,10463,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/tds^u,True,False
TDS^V,Telephone and Data Systems Inc. Depositary Shares Each Representing a 1/1000th Interest in a 6.000% Series VV Cumulative Redeemable Perpetual Preferred Stock,18.96,-0.08,-0.42,,28584,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/tds^v,True,False
TEN^E,Tsakos Energy Navigation Ltd Series E Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Shares par value $1.00,25.93,-0.28,-1.068,,4796,Greece,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/ten^e,False,False
TEN^F,Tsakos Energy Navigation Ltd Series F Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Shares par value $1.00,26.98,0.1152,0.429,,3121,Greece,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/ten^f,False,False
TFC^I,Truist Financial Corporation Depositary Shares,17.86,0.03,0.168,,17830,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/tfc^i,True,False
TFC^O,Truist Financial Corporation Depositary Shares Each Representing a 1/1000th Interest in a Share of Series O Non-Cumulative Perpetual Preferred Stock,19.4,-0.2,-1.02,,94479,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/tfc^o,True,False
TFC^R,Truist Financial Corporation Depositary Shares each representing 1/1000th interest in a share of Series R Non-Cumulative Perpetual Preferred Stock,17.91,0.34,1.935,,103732,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/tfc^r,True,False
TFIN^,Triumph Financial Inc. Depositary Shares Each Representing a 1/40th Interest in a Share of 7.125% Series C Fixed-Rate Non-Cumulative Perpetual Preferred Stock,22.39,0.08,0.359,,4575,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/tfin^,True,False
TRTN^A,Triton International Limited 8.50% Series A Cumulative Redeemable Perpetual  Preference Shares,26.0001,-0.1249,-0.478,,318,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/trtn^a,True,False
TRTN^B,Triton International Limited 8.00% Series B Cumulative Redeemable Perpetual Preference Shares,25.61,0.21,0.827,,5259,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/trtn^b,True,False
TRTN^C,Triton International Limited 7.375% Series C Cumulative Redeemable Perpetual Preference Shares,24.95,0.13,0.524,,4210,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/trtn^c,True,False
TRTN^D,Triton International Limited 6.875% Series D Cumulative Redeemable Perpetual Preference Shares,23.2047,-0.0131,-0.056,,2452,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/trtn^d,True,False
TRTN^E,Triton International Limited 5.75% Series E Cumulative Redeemable Perpetual Preference Shares,18.77,-0.01,-0.053,,5806,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/trtn^e,True,False
TRTN^F,Triton International Limited 7.625% Series F Cumulative Redeemable Perpetual Preference Shares,24.4,-0.04,-0.164,,9897,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/trtn^f,True,False
TRTN^G,Triton International Limited 7.500% Series G Cumulative Redeemable Perpetual Preference Shares,23.7193,0.0593,0.251,,2792,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/trtn^g,True,False
TRTX^C,TPG RE Finance Trust Inc. 6.25% Series C Cumulative Redeemable Preferred Stock $0.001 par value per share,18.5,-0.05,-0.27,,5585,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/trtx^c,True,False
TWO^A,Two Harbors Investments Corp 8.125% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock ($25.00 liquidation preference per share),25.19,0.0,0.0,,69358,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/two^a,True,False
TWO^B,Two Harbors Investments Corp 7.625% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock,25.13,-0.04,-0.159,,410906,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/two^b,True,False
TWO^C,Two Harbors Investments Corp 7.25% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock,25.22,-0.01,-0.04,,41110,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/two^c,True,False
TY^,Tri Continental Corporation Preferred Stock,41.9501,-0.0849,-0.202,,3575,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/ty^,True,False
UMH^D,UMH Properties Inc. 6.375% Series D Cumulative Redeemable Preferred Stock Liquidation Preference $25 per share,21.82,-0.03,-0.137,,7252,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/umh^d,True,False
USB^A,U.S. Bancorp Depositary Shares Each representing a 1/100th interest in a share of Series A Non-CumulativePerpetual Pfd Stock,769.1472,-2.8528,-0.37,,431,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/usb^a,True,False
USB^H,U.S. Bancorp Depositary Shares repstg 1/1000th Pfd Ser B,18.3,-0.05,-0.272,,74538,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/usb^h,True,False
USB^P,U.S. Bancorp Depositary Shares each representing a 1/1000th interest in a share of Series K Non-Cumulative Perpetual Preferred Stock,21.08,0.03,0.143,,42709,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/usb^p,True,False
USB^Q,U.S. Bancorp Depositary Shares Each Representing a 1/1000th Interest in a Share of Series L Non-Cumulative Perpetual Preferred Stock,14.24,-0.06,-0.42,,31139,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/usb^q,True,False
USB^R,U.S. Bancorp Depositary Shares Each Representing a 1/1000th Interest in a Share of Series M Non-Cumulative Perpetual Preferred Stock,15.21,0.01,0.066,,57834,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/usb^r,True,False
USB^S,U.S. Bancorp Depositary Shares each representing a 1/1000th interest in a share of Series O Non-Cumulative Perpetual Preferred Stock,17.2,0.02,0.116,,40333,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/usb^s,True,False
VNO^L,Vornado Realty Trust Pfd Ser L %,17.71,-0.02,-0.113,,15662,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/vno^l,True,False
VNO^M,Vornado Realty Trust 5.25% Series M Cumulative Redeemable Preferred Shares of Beneficial Interest liquidation preference $25.00 per share no par value per share,17.8,0.04,0.225,,3372,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/vno^m,True,False
VNO^N,Vornado Realty Trust 5.25% Series N Cumulative Redeemable Preferred Shares of Beneficial Interest liquidation preference $25.00 per share,17.55,0.04,0.228,,18920,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/vno^n,True,False
VNO^O,Vornado Realty Trust 4.45% Series O Cumulative Redeemable Preferred Shares Liquidation Preference $25.00 Per Share,14.72,-0.05,-0.339,,36948,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/vno^o,True,False
VOYA^B,Voya Financial Inc. Depositary Shares each representing a 1/40th interest in a share of 5.35% Fixed-Rate Reset Non-Cumulative Preferred Stock Series B,23.6,0.06,0.255,,8615,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/voya^b,True,False
WAL^A,Western Alliance Bancorporation Depositary Shares Each Representing a 1/400th Interest in a Share of 4.250% Fixed-Rate Non-Cumulative Perpetual Preferred Stock Series A,24.98,0.1199,0.482,,12891,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/wal^a,True,False
WFC^A,Wells Fargo & Company Depositary Shares each representing a 1/1000th interest in a share of Non-Cumulative Perpetual Class A Preferred Stock Series AA,18.1,-0.01,-0.055,,101331,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/wfc^a,True,False
WFC^C,Wells Fargo & Company Depositary Shares each representing a 1/1000th interest in a share of Non-Cumulative Perpetual Class A Preferred Stock Series CC,16.89,0.04,0.237,,276854,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/wfc^c,True,False
WFC^D,Wells Fargo & Company Depositary Shares each representing a 1/1000th interest in  a share of Non-Cumulative Perpetual Class A Preferred Stock Series DD,16.62,0.12,0.727,,107713,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/wfc^d,True,False
WFC^L,Wells Fargo & Company 7.50% Non-Cumulative Perpetual Convertible Class A Preferred Stock Series L,1172.0,2.0,0.171,,3888,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/wfc^l,True,False
WFC^Y,Wells Fargo & Company Depositary Shares each representing a 1/1000th interest in a share of Non-Cumulative Perpetual Class A Preferred Stock Series Y,22.38,0.32,1.451,,120804,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/wfc^y,True,False
WFC^Z,Wells Fargo & Company Depositary Shares each representing a 1/1000th interest in a share of Non-Cumulative Perpetual Class A Preferred Stock Series Z,18.45,-0.01,-0.054,,143706,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/wfc^z,True,False
WHR^A,Whirlpool Corporation Depositary Shares each representing a 1/20th interest in a share of 8.50% Series A Mandatory Convertible Preferred Stock,34.14,-0.25,-0.727,,53349,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/whr^a,True,False
WRB^E,W.R. Berkley Corporation 5.70% Subordinated Debentures due 2058,20.85,-0.1,-0.477,,8472,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/wrb^e,True,False
WRB^F,W.R. Berkley Corporation 5.10% Subordinated Debentures due 2059,18.1935,-0.0865,-0.473,,61487,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/wrb^f,True,False
WRB^G,W.R. Berkley Corporation 4.25% Subordinated Debentures due 2060,15.81,-0.02,-0.126,,30961,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/wrb^g,True,False
WRB^H,W.R. Berkley Corporation 4.125% Subordinated Debentures due 2061,15.2,0.0804,0.532,,68982,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/wrb^h,True,False
WSO/B,Watsco Inc.,316.05,0.0,0.0,,31,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/wso/b,True,False
XRN^A,Chiron Real Estate Inc. Series A Cumulative Redeemable Preferred Stock,25.1,0.05,0.2,,5410,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/xrn^a,True,False
XRN^B,Chiron Real Estate Inc. 8.00% Series B Cumulative Redeemable Preferred Stock $0.001 par value per share,25.89,0.34,1.331,,308,United States,Uncategorized,Uncategorized,,https://www.nasdaq.com/market-activity/stocks/xrn^b,True,False