New Highs 328 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ AAON AAON 149.00 4,825,025 AB Moderate Buffer ETF BUFM 40.01 1,011 ACNB ACNB 53.91 9,790 AOT Growth & Innovation AOTG 60.25 1,742 A Paradise Acquisition Rt APADR 1.20 363,434 A Paradise Acquisition APAD 14.00 148,080 ASML Holding ASML 1550.00 933,629 abrdn Intl SC Active ASCI 37.96 943 Adamas Tr Pfd. E ADAMM 25.59 14,776 Alpha Architect US Eq 2 AAEQ 52.53 725 Alpha US Quant Mom QMOM 80.56 16,114 Alphabet Cl A GOOGL 400.10 11,139,647 Alphabet Cl C GOOG 397.36 7,493,932 Amplify Cash Flow Div COWS 35.36 2,469 Anterix ATEX 53.67 168,241 Apple AAPL 292.13 21,542,447 Archimedes Tech II Wt ATIIW 2.00 133,351 Argent Large Cap ETF ABIG 33.50 14,248 Assertio Holdings ASRT 22.50 83,996 Astoria Real Assets ETF PPI 22.44 4,351 Astoria US Qual Growth GQQQ 34.82 7,247 Astrana Health ASTH 35.99 199,842 AstroNova ALOT 15.08 17,282 Atlanta Braves Series A BATRA 56.06 8,946 Avalo Therapeutics AVTX 24.27 2,651,039 Avantis EM ex-China Eq AVXC 82.06 31,782 Avantis U.S. Quality ETF AVUQ 65.73 3,202 Ballard Power Systems BLDP 4.86 6,046,666 Baron Technology ETF BCTK 28.97 26,854 Bioventus BVS 11.25 476,946 Blue Acquisition Cl A BACC 10.50 98,288 Blue Bird BLBD 81.51 985,952 Brainsway ADR BWAY 17.18 67,081 Bridges Cap Tactical BDGS 36.42 2,874 Broadway Financial BYFC 9.83 3,009 Brown Advisory Flex Eq BAFE 28.62 18,640 Burney US Factor Rotation BRNY 55.55 2,057 Bushido Capital US Eq ETF SMRI 39.07 8,821 CSLM Digital Asset III KOYN 10.12 6,504 Cabana Target Ldg Mod CLSM 26.55 1,511 Calamos Dyn Conv & Incm CCD 25.27 64,348 Calamos Glbl Dyn Inc CHW 8.80 129,651 Calamos Glbl Tot Ret Fd CGO 13.49 23,799 Calamos Nasd Autoc CAIQ 26.87 57,425 Calamos Strat Fd CSQ 20.30 106,892 Cambria Endowment ENDW 34.08 5,470 Cantaloupe CTLP 11.21 762,026 CareCloud Pfd. B CCLDO 27.49 21,422 Carter Bankshares CARE 26.58 77,798 Central Garden & Pet CENT 41.53 57,789 Central Garden & Pet A CENTA 37.71 433,490 ChipMOS Technologies ADR IMOS 60.47 97,615 ChronoScale CHRN 16.41 463,583 Cirrus Logic CRUS 179.00 436,871 Climb Bio CLYM 12.48 413,475 Codere Online Luxembourg CDRO 9.72 22,813 Cognex CGNX 71.90 4,667,901 Commercial Vehicle Group CVGI 5.45 536,782 Concrete Pumping BBCP 8.13 55,875 Consumer Portfolio Svcs CPSS 10.49 19,461 Crexendo CXDO 9.83 284,842 Cryoport CYRX 13.28 588,656 D. Boral ARC Acqn I Cl A BCAR 10.78 926,500 Defiance Connective Techs UFOX 87.93 25,121 Defiance LC ex-Mag 7 XMAG 24.37 15,410 Defiance Quantum ETF QTUM 143.91 349,919 Diamondrock Hospitality DRH 10.90 923,808 Digi International DGII 69.81 307,829 Diodes DIOD 117.80 464,721 Direxion INTC Bull 2X LINT 195.54 184,344 Direxion MU Bull 2X MUU 463.00 1,726,348 Direxion QCOM Bull 2X QCMU 40.62 506,931 Direxion TSM Bull 2X TSMX 85.60 1,102,528 Direxion Nasd100 EW Idx QQQE 113.32 30,257 Divrs Hlthcr Nts 2042 DHCNI 18.06 2,807 Elevra Lithium ADR ELVR 99.98 24,476 Encore Capital Group ECPG 92.64 664,105 Ethos Technologies LIFE 32.50 1,531,453 Ezcorp Cl A EZPW 37.13 1,182,513 F5 FFIV 347.47 221,562 FG Merger II FGMC 10.26 9,069 Fidelity Disruptive Auto FBOT 39.74 26,714 Fidelity Disruptive Tech FDTX 48.94 10,299 Fidelity Disruptors ETF FDIF 38.13 5,461 Fidelity Nasdaq Index ONEQ 102.47 217,921 First Northern Community FNRN 17.85 35,580 FT Developed Markets FDT 98.71 126,370 FT VI NASDAQ Tech Divd TDIV 112.87 47,755 First Tr LC Cr AlphaDEX FEX 132.85 9,965 FT MC Growth Alpha FNY 105.36 3,857 First Tr MCapGrAlphaDEX FAD 185.61 11,068 First Tr Nasd Clean Edge QCLN 60.65 172,661 FT Nasd Cl Edge Smrt Grid GRID 199.03 449,104 First Tr Nasd100 Tech QTEC 288.92 79,976 FT RBA Am Ind Renaissance AIRR 133.50 475,003 FT S-Ntwk Fut Vehicles CARZ 110.70 2,591 FT SC Growth Alpha FYC 115.11 21,816 FirstCash Holdings FCFS 230.72 183,723 Flex Ltd FLEX 137.73 4,778,414 Flywire FLYW 17.97 1,470,165 Fortinet FTNT 112.39 11,280,609 G. Willi-Food Intl WILC 36.00 4,284 Garrett Motion GTX 27.79 1,835,999 Glbl X AI Semicon CHPX 88.27 54,445 Gl X AI & Tech AIQ 60.99 1,225,775 Global X Auto & Elec DRIV 39.76 92,018 Global X Conscious Cos KRMA 46.55 339 Glbl X Data Ctr & Digital DTCR 30.37 789,946 Gl X Internet of Things SNSR 47.03 18,057 Global X Robotics & AI BOTZ 40.43 492,596 Gl X S&P Cath Val xUS CEFA 40.90 3,196 Gl X S&P 500 Catholic CATH 88.38 11,206 GlobalFoundries GFS 76.37 5,524,789 Golden Eagle Dyn Hyper HYP 29.85 2,161 GS Enhanced U.S. Eq GUSE 43.84 927 GS Growth Opps ETF GSGO 42.97 3,632 GS MSCI Wld Pvt Eq GTPE 58.29 240 GS Nasdaq-100 Prem GPIQ 56.94 935,078 GS S&P 500 Premium Incm GPIX 54.78 517,555 GS Tech Opps ETF GTOP 45.68 11,345 GrShr 2x Long INTC Daily INTW 311.18 667,436 GrShr 2x Long MU Daily MULL 406.00 265,612 GrShr 2x Long QCOM Daily QCML 32.78 6,796,027 GrShr 2x Long TSM Daily TSMU 75.46 98,598 GrShr YieldBOOST Biotech BIOY 25.28 1,486 GrShr YieldBOOST Finl FINY 25.26 13,961 GrShr YieldBOOST Tech ETF TECY 25.38 13,100 Harmonic HLIT 12.38 629,589 Hilton Small-Mid-Cap Opp SMCO 31.17 3,474 Himax Technologies ADR HIMX 17.95 20,077,502 Horizon Digital Frontier YNOT 32.96 4,024 Horizon Nasd100 Def Risk QGRD 29.05 2,604 Host Hotels & Resorts HST 22.36 5,116,253 Hyperliquid Strategies PURR 7.09 5,316,567 Illumination Acqn I Wt ILLUW 0.3999 121,933 Indivior Pharmaceuticals INDV 41.00 882,977 InflaRx IFRX 2.95 5,944,596 Intel INTC 114.51 74,776,396 Intelligent Alpha Atlas GPT 34.17 10,323 Interactive Brokers IBKR 87.37 2,486,953 Invsc DW Indls Mntm PRN 249.89 13,640 Invsc ESG Nasdaq 100 QQMG 48.30 7,136 Invsc KBW Pr Equity REIT KBWY 17.38 108,481 Invsc Nasd Next Gen 100 QQQJ 42.23 79,170 Invesco Nasdaq 100 ETF QQQM 288.70 3,211,489 Invsc QQQ EW QEW 28.07 4,821 Invsc QQQ Incm Advantage QQA 56.17 51,608 Invesco QQQ Trust I QQQ 701.24 21,674,992 Invsc RAFI US 1500 SM PRFZ 51.87 28,761 Invsc S&P SC Info Tech PSCT 79.32 15,032 Invesco Top QQQ ETF QBIG 41.79 1,249 iSh Core MSCI Total Intl IXUS 96.38 578,861 iSh Core S&P U.S. Growth IUSG 185.10 378,442 iSh Dynamic Eq Active BDYN 27.22 102,793 iSh ESG Adv MSCI EAFE DMXF 83.10 12,820 iSh ESG Advanced MSCI USA USXF 65.51 26,772 iSh ESG Aware MSCI EM ESGE 54.11 192,640 iSh ESG Aware MSCI USA ESGU 160.34 207,543 iSh ESG MSCI USA Leaders SUSL 130.51 5,135
iSh Engy Storage & Matls IBAT 44.52 33,886 iSh Futr Exponential Tech XT 78.95 23,448 iSh LC Core Active BLCR 49.41 140,866 iShares MSCI ACWI ETF ACWI 155.61 1,543,369 iSh MSCI AC Asia xJpn AAXJ 116.76 1,199,135 iSh MSCI Emg Mkts Asia EEMA 116.01 35,943 iShares MSCI EM ex China EMXC 97.28 1,101,098 iShares MSCI Turkey ETF TUR 43.64 197,028 iSh MSCI Wld Small-Cap WSML 34.66 1,332 iSh Nasdaq-100 ex Top 30 QNXT 29.63 801 iSh Nasd Prem Incm Active BALQ 54.82 1,632 iSh Nasdaq Top 30 Stocks QTOP 37.07 102,586 iSh US Ind Rotation Act INRO 35.17 1,106 iSh U.S. Select Eq Active BELT 39.92 2,566 Ituran Location & Ctrl ITRN 59.93 47,071 Janus Henderson Glbl AI JHAI 32.56 1,503 Janus SC Growth Alpha JSML 85.63 12,843 Janus S/MC Growth Alpha JSMD 93.71 50,414 JPM Active EM Equity JEMA 62.15 13,708 JPMorgan Equity Focus ETF JPEF 79.89 49,360 JPM Eq Premium Yield ROCY 53.64 111,193 JPM U.S. Tech Ldrs JTEK 102.09 87,327 Kaiser Aluminum KALU 183.00 113,824 Kopin KOPN 5.04 6,458,329 KraneSh AI AGIX 43.88 409,960 KraneSh Glbl HumanRob KOID 39.43 52,489 Kulicke & Soffa Inds KLIC 107.01 1,396,575 Lam Research LRCX 298.00 3,612,508 Lamar Advertising Cl A LAMR 150.91 654,701 Lantheus Holdings LNTH 93.00 824,670 Legence LGN 102.64 798,823 Leverage 2X Lg ALB Dly ALBG 21.01 143,794 Leverage 2X Lg NBIS Dly NBIG 24.24 800,866 Leverage 2X Lg NET Dly NETG 17.68 483,464 Leverage 2X Lg TSM Dly TSMG 41.39 56,850 LifeStance Health Group LFST 8.64 8,471,856 Lindblad Expeditions LIND 22.34 420,355 Liquidity Services LQDT 38.83 107,343 MACOM Tech Solutions MTSI 355.00 1,284,821 MKAM ETF MKAM 31.62 101 MKS MKSI 326.84 1,190,177 Man Active EM Alt MEMA 32.00 832 Man Active Trend Enhanced MATE 29.76 5,203 Mango Growth ETF GARY 24.58 673 Manzil Russ Halal USA MNZL 57.26 1,151 Matthews Cn DiscovInnov MCHS 44.70 104,859 Matthews EM Discov Active MEMS 32.15 1,535 MaxLinear MXL 87.70 2,978,823 Micron Technology MU 683.09 30,922,179 Midland States Bancorp MSBI 28.46 55,604 Mirum Pharmaceuticals MIRM 112.00 1,167,754 Moonvest ETF MNVT 29.79 18,950 Motley Fool Mntm Factor MFMO 23.46 8,491 NEOS Boosted Nasdaq-100 XQQI 51.55 196,271 NEOS Nasdaq 100 Hi Incm QQQI 56.02 4,268,104 NN NNBR 2.99 3,061,337 NVECorp NVEC 89.87 70,213 NYLI Glbl Eq R&D Ldrs WRND 42.18 255 NYLI U.S. LC R&D Ldrs LRND 43.84 168 Nanobiotix ADR NBTX 44.46 88,429 Nebius Group Cl A NBIS 197.89 12,465,032 NetScout Systems NTCT 39.24 443,374 NeuroPace NPCE 19.21 206,902 NewtekOne 8.625% Nts 2029 NEWTH 25.70 1,669 Nomura Focused EM Eq EMEQ 64.09 203,169 Nomura Focused Intl Core EXUS 27.94 181,802 Nomura Transform Tech FRWD 30.27 372,490 Noodles NDLS 13.95 95,799 Nuv NASDAQ 100 Dyn Over QQQX 30.80 60,262 Oculis Holding Wt OCSAW 19.72 1,779 Oculis Holding OCS 31.33 405,514 One Stop Systems OSS 16.95 2,891,204 Origin Investment I ORIQ 10.25 22,100 Oxford Lane Cap Pfd. 2031 OXLCM 25.28 2,340 Oxford Lane 7.125% Pfd OXLCN 24.95 1,081 PCB Bancorp PCB 25.10 41,275 PGIM Lad Nasdaq-100 Bf 12 PBQQ 31.01 409,287 Pacer Nasdaq 100+A3 QQQG 28.52 15,536 Pacer Trendpilot 100 ETF PTNQ 84.42 7,845 Pacer US LC Cash Cows Grw COWG 37.50 87,512 Park-Ohio Holdings PKOH 31.04 58,075 PeakShares RMR Prime Eq PRMR 25.92 2,916 Peoples Fincl Svcs PFIS 59.86 16,365 Principal U.S. Mega-Cap USMC 71.99 135,928 ProSh Nasdaq-100 Dyn Bf QB 46.10 1,677 ProSh Nasdaq-100 Hi Incm IQQQ 48.83 46,526 ProShares Ultra QQQ Mega QQUP 66.10 8,201 ProSh Ultra QQQ Top 30 QQXL 55.37 708 ProShares UltraPro QQQ TQQQ 73.30 56,112,961 Qualcomm QCOM 223.66 33,780,636 RACWI US ETF RAUS 28.75 7,304 RF Industries RFIL 15.45 66,037 Rackspace Technology RXT 4.62 165,954,970 Riot Platforms RIOT 24.10 13,764,513 Roku Cl A ROKU 129.85 855,442 Ross Stores ROST 231.16 687,512 Russ Invts Global Eq ETF RGLO 32.26 28,879 SEI Select EM Eq SEEM 39.16 24,657 SGI Enhanced Mkt Ldrs LDRX 35.39 1,525 SMI 3Fourteen REAL Asset RAA 30.08 36,217 STF Tactical Grw & Incm TUGN 27.25 11,869 STF Tactical Growth ETF TUG 44.42 173 Saia SAIA 460.05 107,552 Sanmina SANM 241.31 459,387 Semtech SMTC 127.19 1,496,593 Sigma Lithium SGML 24.48 1,777,627 Silicon Motion Tech ADR SIMO 251.71 657,703 Silvaco Group SVCO 12.81 268,878 SiTime SITM 845.00 820,501 Space Asset Acquisition SAAQU 10.45 315 Space Asset Acquisition SAAQ 10.22 83,951 Spear Alpha ETF SPRX 46.09 62,705 Sprott Lithium Miners ETF LITP 18.56 108,394 Sprott Rare Earths xChina REXC 25.39 167,285 Stance Sustain Beta ETF CHGX 31.02 2,282 SS Bridgewater All ALLW 30.29 721,600 SS Galaxy Transform TEKX 58.68 2,959 SS SPDR MSCI USA Climt NZUS 37.82 5,409 SS SPDR S&P EM ex-China XCNY 33.16 274 StoneX Group SNEX 124.20 702,233 Synaptics SYNA 109.45 480,713 TCW AI AIFD 50.01 18,342 TCW Transform 500 ETF VOTE 86.63 4,414 TG Therapeutics TGTX 44.00 2,144,033 T. Rowe Price Innov Ldrs TNXT 26.50 713 T. Rowe Price Tech ETF TTEQ 40.46 24,057 Taboola.com TBLA 5.15 7,767,709 Tailwind 2.0 Acquisition TDWD 9.99 8,110 Thornburg Focus Growth Fd TFGZ 35.62 508 Touchstone Large Co TLG 27.60 1,417 Tradr 2X Lg Innov 100 MQQQ 225.19 2,011 Tradr 2X Lg Innov 100 Q QQQP 214.59 583 Trustco Bank TRST 49.11 25,567 United Fire Group UFCS 47.27 77,354 Univest Financial UVSP 39.06 61,995 VanEck Comm Svs TruSector TRUC 27.55 2,576 VanEck Fabless Semicon SMHX 54.96 55,975 VanEck Robotics ETF IBOT 65.91 9,220 VanEck Tech TruSector ETF TRUT 30.00 43,885 Vanguard Russell 1000 VONE 332.44 45,369 Vanguard Russ 1000 Grwth VONG 127.42 692,417 Vanguard Russell 3000 VTHR 324.94 5,489 Vanguard Russell 2000 VTWO 116.20 1,144,655 Vanguard Russ 2000 Grwth VTWG 274.40 8,204 Vanguard Russ 2000 Value VTWV 187.92 9,333 Vanguard Total Intl Stock VXUS 85.78 4,982,307 VersaBank VBNK 19.02 52,118 ViaSat VSAT 68.49 731,233 Viatris VTRS 17.45 15,792,663 Victory Capital Cl A VCTR 88.42 253,798 VicSh Free Cash Flow VFLO 43.43 440,224 VicSh Free Cash Flow Grw GFLW 31.07 12,451 VicSh SC Free Cash Flow SFLO 33.38 13,674 VicSh US Multi Min Vol VSMV 59.46 1,181 VicSh US Small MC Val Mom USVM 104.63 10,532 VicSh WestEnd Glbl Eq GLOW 33.52 849 VicSh WestEnd US Sector MODL 49.96 17,170 Virginia National Bkshs VABK 48.58 2,000 WaFd WAFD 36.11 150,146 Wahed DJ Islamic World UMMA 36.36 30,774 Wahed FTSE USA Shariah HLAL 69.55 64,258
Wayfinder Dyn US Int Rate CMBO 102.08 928 Where Food Comes From WFCF 22.15 78,174 Willow Lane Acqn II Wt WLIIW 0.9360 12,370 WisdomTree Japan Opps Fd OPPJ 59.53 35,443 WT US Qlty Div Grwth DGRW 95.40 261,197 XMAX XWIN 8.27 450,878 Xometry XMTR 79.98 1,957,578 Xtrkrs AI & Big Data XAIX 51.82 11,734 New Lows 86 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ Adial Pharmaceuticals ADIL 1.45 125,299 Aditxt ADTX 0.1001 1,601,706 Akebia Therapeutics AKBA 1.13 9,527,215 Algoma Steel Group Wt ASTLW 0.0351 18,946 Amesite AMST 0.8500 204,776 Artelo Biosciences ARTL 2.64 84,772 Aspire Biopharma Hldg ASBP 0.1218 151,735,753 BridgeBio Oncology Thera BBOT 7.71 135,432 CRA International CRAI 135.22 123,404 Charter Communications CHTR 156.00 953,479 Concorde Intl YOOV 1.18 9,970 Defiance Tgt 2x Lg AVAV AVXX 8.10 241,548 Defiance Tgt 2X Shrt SMCI SMCZ 12.56 2,033,704 DevvStream DEVS 0.1411 4,004,861 Diginex DGNX 1.36 367,088 Direxion AAPL Br 1X AAPD 12.12 3,474,607 Direxion GOOGL Br 1X GGLS 5.17 9,295,021 Direxion MU Bear 1X MUD 20.46 5,253,278 Direxion ORCL Bear 1X ORCS 24.08 20,862 Direxion QCOM Bear 1X QCMD 15.14 454,041 EZGO Technologies EZGO 0.0707 204,722,516 Edible Garden EDBL 0.3703 231,962 Embecta EMBC 3.45 3,372,724 Energy Recovery ERII 9.30 2,055,071 enGene Therapeutics ENGN 1.74 16,270,985 enGene Therapeutics Wt ENGNW 0.1400 65,400 Forefront Tech Holdings FTHAU 9.96 1,101 GCI Liberty A GLIBA 26.40 54,680 GCI Liberty C GLIBK 26.21 1,302,575 GD Culture Group GDC 0.1366 121,957,466 Gaia Cl A GAIA 2.42 31,133 GeneDx Holdings Wt WGSWW 0.0022 411,692 Gibraltar Industries ROCK 35.25 264,177 GigCapital7 Cl A GIG 6.73 22,612 Grab Holdings Wt GRABW 0.0640 15,947 Helport AI HPAI 1.05 25,173 Hub Cyber Security HUBC 0.2746 3,223,120 Hudson Technologies HDSN 5.21 721,171 INVO Fertility IVF 1.78 11,854 IceCure Medical ICCM 0.2401 434,087 Innovation Beverage Group IBG 0.8684 109,428 Intelligent Bio Solutions INBS 2.27 34,892 KALA BIO KALA 0.0775 6,006,735 La Rosa Holdings LRHC 1.69 1,344,072 Liberty Broadband Cl C LBRDK 36.26 536,097 Lion Group Holding ADR LGHL 0.7500 83,380 MarketAxess Holdings MKTX 146.00 467,604 Murano Global Investments MRNO 0.2267 170,796 NewGenIvf Group NIVF 1.21 191,189 Niagen Bioscience NAGE 4.04 1,503,334 Olenox Industries OLOX 0.4456 213,602 OmniAb Wt OABIW 0.0750 1,020 Onconetix ONCO 0.3806 762,811 OneConstruction Group ONEG 0.7200 8,925,667 ParaZero Technologies PRZO 0.6504 272,398 Passage Bio PASG 3.95 22,727 PicoCELA ADR PCLA 1.75 5,153 Portillo's PTLO 4.27 2,870,286 Prairie Operating PROP 1.02 2,551,439 Propanc Biopharma PPCB 0.0947 290,059 ProSh UltraPro Shrt QQQ SQQQ 44.50 41,603,278 ProSh UltSh QQQ Mega QQDN 20.94 760 Quanterix QTRX 2.58 2,289,555 REE Automotive REE 0.4201 25,684 Rain Enhancement Tech RAIN 1.67 13,180 reAlpha Tech AIRE 2.60 195,846 Rockwell Medical RMTI 0.7370 460,883 RxSight RXST 5.30 751,109 SHF Holdings SHFS 0.4295 1,165,048 SLR Investment SLRC 13.41 1,109,706 Seaport Therapeutics SPTX 15.20 165,350 Sow Good SOWG 1.04 160,219 TaskUs TASK 5.89 941,911 Tractor Supply TSCO 31.60 3,732,450 22nd Century Group XXII 0.6718 1,306,808 uCloudlink ADR UCL 1.10 4,994 VCI Global VCIG 0.8525 297,673 Verra Mobility VRRM 13.02 1,586,589 Vision Marine Techs VMAR 0.8712 97,954 Vital Farms VITL 8.40 11,970,539 Vivos Therapeutics VVOS 0.6812 55,913 Wellgistics Health WGRX 0.0794 1,380,357 Wingstop WING 135.18 1,013,389 Xos Wt XOSWW 0.0019 62,861 YieldMax Shrt N100 Opt YQQQ 10.51 75,828 Yimutian ADR YMT 0.1355 711,729 Source: Dow Jones Market Data
(END) Dow Jones Newswires
May 07, 2026 13:21 ET (17:21 GMT)
Copyright (c) 2026 Dow Jones & Company, Inc.