| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| LU |
 |
Lufax Holding Ltd ADR |
1.50 |
1.74 |
1.50 |
1.68 |
4M |
12.00% |
| WTI |
|
W&T Offshore, Inc |
3.53 |
3.87 |
3.53 |
3.82 |
6M |
11.37% |
| UWMC |
|
UWM Holdings Corporation |
1.29 |
1.44 |
1.27 |
1.41 |
38M |
9.77% |
| LVWR |
|
LiveWire Group Inc |
1.05 |
1.18 |
1.01 |
1.17 |
1M |
8.33% |
| RC |
|
Grupo Radio Centro SAB de CV (ADR) |
1.74 |
1.87 |
1.73 |
1.85 |
2M |
8.19% |
| BORR |
|
Borr Drilling Ltd |
3.88 |
4.20 |
3.87 |
4.16 |
8M |
7.77% |
| NXDR |
|
|
2.55 |
2.71 |
2.54 |
2.68 |
3M |
5.10% |
| BTE |
|
Baytex Energy Trust (USA) |
4.25 |
4.45 |
4.24 |
4.39 |
15M |
4.90% |
| CLVT |
|
Clarivate Plc |
1.81 |
1.95 |
1.80 |
1.90 |
5M |
4.40% |
| VOC |
|
Voc Energy Trust |
3.11 |
3.18 |
3.05 |
3.18 |
57K |
4.26% |
| SPCE |
|
Virgin Galactic Holdings Inc |
3.13 |
3.24 |
3.07 |
3.23 |
8M |
4.19% |
| NMG |
|
Nouveau Monde Graphite Inc |
1.39 |
1.45 |
1.37 |
1.43 |
460K |
3.62% |
| NPWR |
|
NET Power Inc |
1.51 |
1.59 |
1.50 |
1.57 |
323K |
3.29% |
| EVEX |
|
Eve Holding Inc |
2.80 |
2.95 |
2.77 |
2.85 |
1M |
3.26% |
| DOUG |
|
Douglas Elliman Inc |
1.75 |
1.85 |
1.75 |
1.84 |
701K |
3.26% |
| AMPY |
|
Amplify Energy Corp |
4.09 |
4.21 |
4.05 |
4.16 |
226K |
3.23% |
| DDL |
|
Dingdong (Cayman) Ltd |
2.28 |
2.42 |
2.28 |
2.37 |
324K |
3.04% |
| TUYA |
|
Tuya Inc |
1.80 |
1.85 |
1.78 |
1.85 |
505K |
2.78% |
| SJT |
|
San Juan Basin Royalty Trust |
2.56 |
2.67 |
2.55 |
2.60 |
285K |
2.77% |
| OPTU |
|
|
0.81 |
0.84 |
0.72 |
0.79 |
3M |
2.60% |
| DLNG |
|
Dynagas Lng Partners LP |
3.73 |
3.85 |
3.72 |
3.85 |
54K |
2.39% |
| TV |
|
Grupo Televisa, S |
2.82 |
2.90 |
2.81 |
2.90 |
367K |
2.30% |
| NXDT |
|
NexPoint Diversified Real Estate Trust |
4.51 |
4.76 |
4.47 |
4.71 |
161K |
2.17% |
| LPL |
|
LG Display Co Ltd |
3.39 |
3.44 |
3.37 |
3.37 |
2M |
2.12% |
| GETY |
|
Getty Images Holdings Inc |
0.46 |
0.49 |
0.43 |
0.45 |
8M |
2.06% |
 |
| DAVA |
|
Endava Plc |
2.91 |
3.04 |
2.91 |
3.01 |
164K |
2.03% |
| NIO |
|
Nuveen Insured Municipal Opp |
4.77 |
4.82 |
4.72 |
4.82 |
18M |
1.69% |
| GOTU |
|
Gaotu Techedu Inc |
1.82 |
1.89 |
1.82 |
1.86 |
245K |
1.64% |
| SLQT |
|
Selectquote Inc |
0.70 |
0.72 |
0.70 |
0.70 |
564K |
1.63% |
| TLYS |
|
Tilly's Inc |
4.13 |
4.41 |
4.09 |
4.25 |
95K |
1.43% |
| GGT |
|
Gabelli Global Multimedia Trust Inc |
4.16 |
4.25 |
4.16 |
4.21 |
286K |
1.27% |
| ZH |
|
Zhihu Inc |
3.28 |
3.31 |
3.27 |
3.29 |
219K |
1.23% |
| CHMI |
|
Cherry Hill Mortgage Investmen |
2.78 |
2.80 |
2.50 |
2.79 |
5M |
1.17% |
| PNNT |
|
PennantPark Investment Corp |
3.67 |
3.76 |
3.66 |
3.73 |
1M |
1.08% |
| COTY |
|
Coty Inc |
2.79 |
2.88 |
2.74 |
2.85 |
5M |
1.06% |
| VVR |
|
Van Kampen Senior Income Trust |
2.95 |
2.98 |
2.95 |
2.98 |
436K |
1.02% |
| CIA |
|
Citizens, Inc |
3.84 |
4.04 |
3.78 |
3.84 |
216K |
0.92% |
| KOS |
|
STR PD 7 |
2.55 |
2.58 |
2.50 |
2.50 |
12M |
0.81% |
| LAC |
|
Lithium Americas Corp |
3.24 |
3.35 |
3.23 |
3.26 |
15M |
0.77% |
| PEW |
|
|
2.65 |
2.72 |
2.63 |
2.67 |
355K |
0.57% |
| XXI |
|
|
4.56 |
4.66 |
4.45 |
4.57 |
1M |
0.44% |
| PPT |
|
Putnam Premier Income Trust |
3.43 |
3.46 |
3.42 |
3.45 |
169K |
0.44% |
| BBDO |
|
Banco Bradesco S.A. |
3.15 |
3.21 |
3.12 |
3.16 |
43K |
0.32% |
| TSI |
|
TCW Strategic Income Fund Inc |
4.40 |
4.42 |
4.40 |
4.41 |
131K |
0.25% |
| DHF |
|
Dreyfus High Yield Strategies Fund |
2.37 |
2.38 |
2.37 |
2.38 |
69K |
0.21% |
| JQC |
|
Nuveen Multi-Strategy Inc & Growth Fd 2 |
4.80 |
4.84 |
4.80 |
4.82 |
400K |
0.21% |
| ECC |
|
Eagle Point Credit CO Inc |
3.83 |
3.94 |
3.79 |
3.89 |
2M |
0.13% |
| ELME |
|
Elme Communities |
1.63 |
1.64 |
1.61 |
1.62 |
763K |
0.00% |
| HUYA |
|
Huya Inc |
2.43 |
2.45 |
2.40 |
2.43 |
872K |
0.00% |
| ZKH |
|
ZKH Group Ltd |
2.81 |
2.86 |
2.81 |
2.85 |
148K |
0.00% |
| GGB |
|
Gerdau SA (ADR) |
4.96 |
5.00 |
4.94 |
4.96 |
6M |
0.00% |
| WDH |
|
Waterdrop Inc |
1.00 |
1.00 |
1.00 |
1.00 |
134K |
0.00% |
| HIX |
|
Western Asset High Income Fund II Inc |
3.95 |
3.96 |
3.93 |
3.94 |
258K |
0.00% |
| PHK |
|
PIMCO High Income Fund |
4.70 |
4.73 |
4.70 |
4.71 |
461K |
0.00% |
| NOTE |
|
FiscalNote Holdings Inc |
0.10 |
0.10 |
0.08 |
0.09 |
295K |
0.00% |
| ADCT |
|
ADC Telecommunications |
1.16 |
1.17 |
1.12 |
1.13 |
561K |
0.00% |
| CIG |
|
Companhia Energetica Minas Gerais (ADR) |
2.09 |
2.09 |
2.04 |
2.04 |
2M |
0.00% |
| MIN |
|
MFS Intermediate Income Trust |
2.45 |
2.45 |
2.44 |
2.44 |
158K |
0.00% |
| RERE |
|
AiHuiShou International Co Ltd |
4.56 |
4.68 |
4.54 |
4.55 |
789K |
0.00% |
| DDD |
|
SCOLR Pharma Inc |
3.70 |
3.88 |
3.65 |
3.69 |
3M |
-0.14% |
| CCO |
|
Clear Channel Outdoor Holdings, Inc |
2.41 |
2.42 |
2.41 |
2.42 |
3M |
-0.21% |
| MMT |
|
MFS Multimarket Income Trust |
4.43 |
4.44 |
4.41 |
4.43 |
381K |
-0.23% |
| EVH |
|
Evolent Health Inc Cl A Com |
3.91 |
4.21 |
3.86 |
3.94 |
4M |
-0.25% |
| HLLY |
|
Holley Inc |
3.10 |
3.20 |
3.05 |
3.16 |
936K |
-0.47% |
| RLX |
|
RLX Technology Inc |
2.01 |
2.03 |
2.00 |
2.00 |
1M |
-0.50% |
| ANVS |
|
Annovis Bio Inc |
1.90 |
1.90 |
1.85 |
1.87 |
312K |
-0.53% |
| HIO |
|
Western Asst High Incm Opprtnty Fnd Inc |
3.58 |
3.58 |
3.55 |
3.55 |
193K |
-0.56% |
| YRD |
|
Yirendai Ltd |
1.26 |
1.27 |
1.13 |
1.25 |
163K |
-0.79% |
| IGR |
|
ING Clarion Global Real Estate Income Fd |
4.71 |
4.71 |
4.63 |
4.67 |
1M |
-0.85% |
| EARN |
|
Ellington Residential Mortgage |
4.37 |
4.37 |
4.33 |
4.36 |
218K |
-1.02% |
| OPAD |
|
Offerpad Solutions Inc |
4.95 |
4.95 |
4.70 |
4.74 |
13K |
-1.04% |
| LFT |
|
Longtop Financial Technologies Limited |
0.70 |
0.70 |
0.68 |
0.69 |
68K |
-1.06% |
| JELD |
|
Jeld-Wen Holding Inc |
1.90 |
1.92 |
1.82 |
1.87 |
680K |
-1.06% |
| ACCO |
|
Acco Brands Corp |
4.36 |
4.38 |
4.32 |
4.36 |
395K |
-1.13% |
| BBD |
|
Banco Bradesco SA (ADR) |
3.34 |
3.36 |
3.31 |
3.33 |
22M |
-1.22% |
| BBAI |
|
BigBear.ai Holdings Inc |
3.24 |
3.27 |
3.16 |
3.23 |
17M |
-1.22% |
| AIV |
|
Apartment Investment and Management Co |
2.67 |
2.67 |
2.60 |
2.63 |
1M |
-1.32% |
| ENIC |
|
Enersis Chile S.A. ADR |
4.52 |
4.52 |
4.45 |
4.48 |
404K |
-1.32% |
| ANGX |
|
|
4.35 |
4.37 |
4.15 |
4.22 |
985K |
-1.63% |
| DSX |
|
Diana Shipping Inc |
2.42 |
2.44 |
2.37 |
2.38 |
363K |
-1.65% |
| LZM |
|
Lifezone Metals Ltd |
4.13 |
4.15 |
3.89 |
4.05 |
404K |
-1.70% |
| HKD |
|
AMTD Digital Inc |
1.71 |
1.72 |
1.67 |
1.67 |
89K |
-1.76% |
| ABEV |
|
Ambev S.A. |
2.98 |
3.00 |
2.94 |
2.95 |
37M |
-1.83% |
| WIT |
|
Wipro Limited (ADR) |
1.99 |
2.01 |
1.97 |
1.98 |
3M |
-1.98% |
| CYH |
|
Community Health Systems |
2.97 |
3.00 |
2.89 |
2.94 |
1M |
-2.00% |
| MSC |
|
Bank of America Corporation MITTS Linked tothe Dow Jones Industrial Average Index Linked Note |
1.73 |
1.86 |
1.70 |
1.77 |
52K |
-2.21% |
| ONL |
|
Orion Office REIT Inc |
2.82 |
2.82 |
2.72 |
2.76 |
453K |
-2.31% |
| GPMT |
|
Granite Point Mortgage Trust Inc |
1.26 |
1.27 |
1.19 |
1.24 |
422K |
-2.36% |
| BHR |
|
Braemar Hotels & Resorts Inc |
2.04 |
2.05 |
2.00 |
2.02 |
304K |
-2.42% |
| BAK |
|
Braskem SA (ADR) |
2.31 |
2.32 |
2.23 |
2.23 |
941K |
-2.62% |
| OGG |
|
|
2.80 |
2.81 |
2.72 |
2.73 |
1M |
-2.68% |
| GCTS |
|
GCT Semiconductor Holding Inc. |
2.61 |
2.68 |
2.43 |
2.48 |
4M |
-2.75% |
| LAW |
|
CS Disco Inc |
4.26 |
4.34 |
4.14 |
4.18 |
214K |
-2.79% |
| UIS |
|
Unisys Corporation |
2.96 |
2.99 |
2.88 |
2.89 |
762K |
-2.86% |
| PERF |
|
Perfumania Holdings, Inc |
1.91 |
1.92 |
1.68 |
1.87 |
1M |
-2.86% |
| FINV |
|
Finvolution Group |
4.86 |
4.87 |
4.66 |
4.72 |
675K |
-2.88% |
| RFL |
|
Rydex 2x S&P Select Sector Financial ETF |
2.07 |
2.07 |
1.90 |
1.99 |
93K |
-2.93% |
| BUR |
|
Burford Capital Limited |
4.38 |
4.45 |
4.17 |
4.29 |
2M |
-2.94% |
| SID |
|
Companhia Siderurgica Nacional (ADR) |
0.90 |
0.92 |
0.88 |
0.90 |
2M |
-3.08% |
| CCIF |
|
Carlyle Credit Income Fund |
2.83 |
2.85 |
2.72 |
2.75 |
214K |
-3.17% |
| BGS |
|
B&G Foods, Inc |
3.48 |
3.48 |
3.35 |
3.41 |
3M |
-3.20% |
| YSG |
|
Yatsen Holding Ltd |
3.23 |
3.45 |
3.23 |
3.29 |
46K |
-3.24% |
| NRDY |
|
Nerdy Inc |
0.74 |
0.78 |
0.73 |
0.73 |
656K |
-3.35% |
| RWT |
|
Redwood Trust, Inc |
4.69 |
4.72 |
4.52 |
4.57 |
2M |
-3.38% |
| CURV |
|
Torrid Holdings Inc |
2.58 |
2.59 |
2.48 |
2.52 |
224K |
-3.64% |
| VTEX |
|
Vtex |
4.11 |
4.11 |
3.89 |
4.03 |
1M |
-3.71% |
| SITC |
|
Site Centers Corp |
3.12 |
3.13 |
3.01 |
3.03 |
777K |
-3.81% |
| NRGV |
|
Energy Vault Holdings Inc |
3.41 |
3.58 |
3.32 |
3.35 |
9M |
-4.01% |
| VLN |
|
Valens Semiconductor Ltd |
1.75 |
1.75 |
1.66 |
1.67 |
486K |
-4.02% |
| ESRT |
|
Empire State Realty Trust Inc |
4.83 |
4.83 |
4.61 |
4.65 |
2M |
-4.03% |
| ZVIA |
|
Zevia PBC |
1.44 |
1.48 |
1.38 |
1.38 |
368K |
-4.17% |
| BDN |
|
Brandywine Realty Trust |
3.21 |
3.21 |
3.07 |
3.09 |
2M |
-4.19% |
| BBBY |
|
Bed Bath & Beyond Inc |
4.69 |
4.78 |
4.43 |
4.44 |
3M |
-4.31% |
| SMRT |
|
Stein Mart, Inc |
1.43 |
1.44 |
1.35 |
1.36 |
1M |
-4.58% |
| AVD |
|
American Vanguard Corp |
2.45 |
2.49 |
2.29 |
2.29 |
222K |
-4.98% |
| ACRE |
|
Ares Commercial Real Estate Cor |
4.84 |
4.84 |
4.60 |
4.62 |
286K |
-5.16% |
| OSG |
|
Overseas Shipholding Group Inc |
4.79 |
4.94 |
4.54 |
4.67 |
978K |
-5.27% |
| SES |
|
SES AI Corporation |
0.57 |
0.58 |
0.52 |
0.53 |
11M |
-5.34% |
| CSAN |
|
Cosan S.A |
2.87 |
2.88 |
2.71 |
2.71 |
2M |
-5.90% |
| AMC |
|
Amc Entertainment Holdings Inc |
2.56 |
2.58 |
2.39 |
2.42 |
18M |
-6.76% |
| SRFM |
|
Surf Air Mobility Inc |
0.91 |
0.94 |
0.80 |
0.80 |
3M |
-6.77% |
| ENHA |
|
Enhanced Group Inc Cl A |
2.60 |
2.64 |
2.45 |
2.47 |
462K |
-6.79% |
| CHGG |
|
Chegg Inc |
0.90 |
0.92 |
0.85 |
0.85 |
1M |
-6.93% |
| EBS |
|
Emergent BioSolutions Inc |
4.67 |
4.72 |
4.37 |
4.49 |
4M |
-7.23% |
| BLND |
|
Blend Labs Inc |
1.62 |
1.63 |
1.50 |
1.51 |
3M |
-7.67% |
| LDI |
|
LoanDepot Inc |
0.95 |
0.95 |
0.87 |
0.88 |
5M |
-7.82% |
| MX |
|
Magnachip Semiconductor Corp |
3.97 |
4.01 |
3.65 |
3.67 |
642K |
-7.91% |
| LANV |
|
Lanvin Group Holdings Limited |
1.11 |
1.21 |
1.09 |
1.10 |
275K |
-8.33% |
| DHX |
|
DICE HOLDINGS, INC |
3.98 |
4.04 |
3.63 |
3.64 |
444K |
-8.54% |
| CMTG |
|
Claros Mortgage Trust Inc |
1.91 |
1.91 |
1.75 |
1.77 |
428K |
-8.76% |
| GWH |
|
ESS Tech Inc |
0.65 |
0.65 |
0.57 |
0.58 |
1M |
-9.66% |
| MPT |
|
Western Asset Municipal Partners Fund Ii Inc. |
4.50 |
4.53 |
4.01 |
4.15 |
28M |
-11.70% |
| BRCC |
|
BRC Inc |
0.91 |
0.97 |
0.86 |
0.86 |
2M |
-13.59% |
| EVTL |
|
Vertical Aerospace Ltd |
0.93 |
1.00 |
0.77 |
0.91 |
92M |
-33.37% |
| NABL |
|
N-able Inc |
3.28 |
3.48 |
3.11 |
3.21 |
6M |
-35.67% |
| ACH |
|
Aluminum Corp |
1.72 |
1.74 |
1.24 |
1.40 |
8M |
-50.00% |
