Consumer Cyclical Stocks

Change% Company Price Volume Low High
-1.34% FLWS 1-800-FLOWERS.COM, Inc 10.28 370,039 10.14 10.38
2.52% DIBS 1stdibs.com Inc 5.28 170,406 5.05 5.455
2.77% ANF Abercrombie & Fitch Co 131.295 1,602,151 127.64 131.61
0.56% ASO Academy Sports and Outdoors Inc. 75.14 926,930 74.075 75.26
1.37% ACEL Accel Entertainment Inc Class A 11.485 561,015 11.24 11.51
1.69% GOLF Acushnet Holdings Corp 65.51 405,459 64.395 66.10
0.79% ACVA ACV Auctions Inc - Class A 17.89 734,947 17.72 18.01
12.06% JEWL Adamas One Corp 0.539 12,377 0.529 0.539
-1.44% ADNT Adient plc 33.45 552,028 33.345 33.92
2.57% AAP Advance Auto Parts, Inc 69.275 1,934,696 66.31 69.50
-0.85% RERE AiHuiShou International Co Ltd - ADR 1.17 107,742 1.17 1.195
1.46% ABNB Airbnb Inc - Class A 159.775 0 156.80 160.94
-0.73% AKA a.k.a. Brands Holding Corp 13.55 4,705 13.55 13.55
-0.04% AIN Albany International Corp 93.835 96,048 92.77 94.125
0.80% BABA Alibaba Group Holding Limited 74.62 11,899,938 74.38 75.085
0.16% BIRD Allbirds Inc Class A 0.9115 926,540 0.87 0.96
-4.90% ALLG Allego NV 0.97 24,662 0.97 1.04
0.05% ALSN Allison Transmission Holdings, Inc 75.37 663,056 75.11 76.16
-0.79% EXTO Almacenes Exito S.A. - ADR 5.02 61,506 4.995 5.04
0.85% AMZN Amazon.com, Inc 178.26 31,184,238 176.07 178.72
0.33% AMCR Amcor plc 9.09 6,827,592 8.985 9.11
-0.72% AXL American Axle & Manufacturing Holdings, Inc 6.87 1,822,965 6.725 6.905
1.68% AEO American Eagle Outfitters, Inc 24.15 3,562,582 23.49 24.19
2.04% AOUT American Outdoor Brands Inc. 8.01 21,168 7.88 8.01
-6.96% AREB American Rebel Holdings Inc 0.3489 769,190 0.335 0.3579
1.76% AMWD American Woodmark Corporation 102.00 169,727 100.85 103.24
0.36% CRMT America's Car-Mart, Inc 67.585 76,044 66.105 68.925
-4.55% AUVI Applied UV Inc. 1.68 91,817 1.68 1.71
-0.49% APTV Aptiv PLC 79.10 2,102,779 78.44 79.605
-0.96% FUV Arcimoto, Inc 0.5447 40,733 0.5401 0.5449
-0.30% ARCO Arcos Dorados Holdings Inc 11.825 625,209 11.715 11.865
-2.13% AMBP Ardagh Metal Packaging S.A. 3.21 888,394 3.21 3.265
-0.91% ARHS Arhaus Inc Class A 13.10 629,304 13.03 13.31
-0.46% ARKO ARKO Corp - Class A 6.50 500,158 6.49 6.625
-2.64% ARKR Ark Restaurants Corp 14.00 295 14.00 14.00
0.41% ABG Asbury Automotive Group, Inc 209.68 195,374 207.785 210.97
3.27% ATER Aterian Inc 0.47 462,480 0.4638 0.476
0.57% ATAT Atour Lifestyle Holdings Ltd - ADR 19.49 230,614 19.365 19.535
0.60% ALV Autoliv, Inc 116.73 348,896 115.885 117.00
1.45% AN AutoNation, Inc 151.97 556,420 147.90 152.495
0.92% AZO AutoZone, Inc 3,033.775 131,743 2,985.98 3,039.89
0.10% AVY Avery Dennison Corporation 216.75 247,379 215.01 217.82
0.42% BALL Ball Corp. 64.29 1,540,042 63.14 64.33
-4.76% BALY Bally's Corporation 10.705 656,957 10.62 11.08
0.00% BZUN Baozun Inc 2.36 583,963 2.36 2.45
-5.81% BNED Barnes & Noble Education, Inc 0.9088 395,761 0.89 0.95
0.90% BSET Bassett Furniture Industries, Incorporated 15.64 17,556 15.47 15.64
-0.04% BBWI Bath & Body Works Inc 45.68 4,031,893 45.25 47.18
2.90% BZH Beazer Homes USA, Inc 32.24 254,732 30.90 32.30
0.38% BERY Berry Global Group, Inc 58.43 876,137 57.70 58.74
-3.65% BBY Best Buy Co., Inc 77.93 4,845,600 77.61 81.79
2.67% BWMX Betterware de Mexico S.A. de C.V 18.48 129,710 18.22 18.79
0.12% BYON Beyond Inc 33.57 1,391,707 32.975 33.84
-2.19% BGFV Big 5 Sporting Goods Corporation 4.695 443,167 4.64 4.81
-1.02% BH Biglari Holdings Inc 171.445 119 171.445 172.50
-4.26% BIRK Birkenstock Holding Plc 47.88 612,514 47.58 50.50
-2.51% BGI Birks Group Inc 3.88 941 3.88 3.88
1.23% BJRI BJ's Restaurants, Inc 35.45 234,615 34.50 35.65
2.98% BLMN Bloomin' Brands, Inc 27.99 1,898,254 26.965 28.175
1.71% BLBD Blue Bird Corporation 34.42 453,346 33.75 34.735
0.89% BKNG Booking Holdings Inc 3,499.69 307,387 3,455.02 3,512.31
-0.36% BOOT Boot Barn Holdings, Inc 92.17 738,931 91.63 93.92
-3.56% BQ Boqii Holding Limited Sponsored ADR Class A 0.2652 164,789 0.261 0.2652
0.06% BWA BorgWarner Inc 31.15 2,699,332 30.68 31.30
1.66% BFX BowFlex Inc 0.1957 92,270 0.1957 0.20
5.94% BOWL Bowlero Corp - Class A 13.19 1,159,543 12.45 13.60
-1.88% BYD Boyd Gaming Corporation 64.89 990,415 63.95 65.71
1.00% BFAM Bright Horizons Family Solutions Inc 116.01 268,479 114.48 116.66
-3.87% BRLT Brilliant Earth Group Inc Class A 2.73 26,639 2.73 2.84
-0.24% EAT Brinker International, Inc 46.23 949,094 45.315 46.74
0.06% DOOO BRP Inc 65.97 56,876 65.65 66.73
0.57% BC Brunswick Corporation 87.895 324,421 85.87 87.93
0.00% BBW Build-A-Bear Workshop, Inc 23.94 121,855 23.745 24.10
8.41% BFI BurgerFi International Inc 0.67 156,708 0.608 0.67
0.33% BURL Burlington Stores, Inc 205.77 679,835 204.97 209.01
-1.22% CZR Caesars Entertainment Corporation 42.94 2,701,784 42.045 43.36
0.31% CAL Caleres, Inc 38.73 326,226 38.115 39.00
2.92% CWH Camping World Holdings, Inc 27.47 1,094,362 26.275 27.63
1.10% GOOS Canada Goose Holdings Inc 13.76 764,196 13.50 13.92
4.67% CANG Cango Inc 1.57 6,191 1.57 1.57
0.64% CNNE Cannae Holdings, Inc 21.96 920,499 21.82 22.095
-0.67% GOEV Canoo Inc - Class A 0.1045 75,726,829 0.1026 0.1058
0.37% CPHC Canterbury Park Holding Corporation 26.96 5,102 24.65 26.96
-0.65% CPRI Capri Holdings Limited 45.83 980,966 45.765 46.37
2.39% CARG CarGurus, Inc 22.67 1,180,281 22.19 22.69
0.38% KMX CarMax, Inc 79.30 1,067,454 77.11 79.56
1.11% CUK Carnival Corporation & Plc 14.56 1,729,847 14.255 14.57
0.88% CCL Carnival Corporation & Plc 16.00 22,366,827 15.65 16.095
-1.61% CSV Carriage Services, Inc 24.42 101,485 24.10 24.70
-0.05% TAST Carrols Restaurant Group, Inc 9.465 0 9.46 9.515
1.53% CARS Cars.com Inc 18.62 0 18.10 18.70
-0.69% CRI Carter's, Inc 80.39 804,029 79.41 81.12
9.31% CVNA Carvana Co 83.00 7,428,032 75.48 83.77
0.76% CASY Casey's General Stores, Inc 306.81 191,804 303.745 307.57
-0.17% CAVA Cava Group Inc 58.31 2,506,686 56.91 59.31
1.90% CVCO Cavco Industries, Inc 379.64 50,327 368.10 380.05
-1.61% CZOO Cazoo Group Ltd - Class A 4.27 9,890 4.27 4.30
3.92% FUN Cedar Fair, L.P 42.38 261,053 40.885 42.49
4.63% CENN Cenntro Electric Group Limited 1.47 245,545 1.44 1.50
-1.03% CNTY Century Casinos, Inc 2.88 100,084 2.825 2.92
1.21% CCS Century Communities, Inc 87.33 200,288 85.04 87.38
1.25% CHSN Chanson International Holding - Class A 1.62 12,183 1.62 1.62
0.48% CHPT ChargePoint Holdings Inc - Class A 2.08 10,399,604 2.015 2.13
-3.04% CTHR Charles & Colvard, Ltd 0.351 171,969 0.349 0.3602
2.21% CHWY Chewy, Inc 18.03 7,870,658 17.41 18.155
0.46% CAAS China Automotive Systems, Inc 3.245 24,347 3.245 3.285
1.81% CYD China Yuchai International Limited 8.695 0 8.55 8.695
0.03% CMG Chipotle Mexican Grill, Inc 2,689.555 163,133 2,679.95 2,699.12
-1.88% CHH Choice Hotels International, Inc 109.84 547,893 109.36 111.98
-1.88% CHDN Churchill Downs Incorporated 119.58 318,206 118.925 121.50
0.27% CHUY Chuy's Holdings, Inc 33.92 88,127 33.525 34.23
2.63% CTRN Citi Trends, Inc 31.815 130,116 30.40 31.84
2.78% CLAR Clarus Corporation 5.92 719,908 5.71 5.97
4.33% CDRO Codere Online Luxembourg S.A 6.98 0 6.94 7.135
-1.79% COLM Columbia Sportswear Company 81.21 339,696 81.165 82.195
2.37% CVGI Commercial Vehicle Group, Inc 6.695 109,262 6.49 6.74
-2.08% CBD Companhia Brasileira de Distribuicao 0.748 0 0.7401 0.748
-2.10% CNXA Connexa Sports Technologies Inc 0.2939 1,398,413 0.2701 0.2977
-4.73% CONN Conn's, Inc 3.83 83,851 3.81 3.90
0.46% WISH ContextLogic Inc - Class A 6.53 719,661 6.375 6.545
0.07% CPS Cooper-Standard Holdings Inc 14.07 170,481 13.785 14.34
2.29% CPNG Coupang Inc - Class A 18.945 19,558,015 18.345 19.05
0.27% CBRL Cracker Barrel Old Country Store, Inc 66.31 627,768 64.905 67.10
2.12% CROX Crocs, Inc 124.84 1,038,796 122.20 126.03
2.73% CRWS Crown Crafts, Inc 5.65 15,161 5.61 5.72
-0.46% CCK Crown Holdings, Inc 76.27 905,517 75.89 76.93
-1.42% CULP Culp, Inc 4.85 5,646 4.85 4.85
3.81% DADA Dada Nexus Ltd. Sponsored ADR 2.18 750,774 2.125 2.215
1.92% DAN Dana Incorporated 12.74 2,393,645 12.245 12.75
0.37% DRI Darden Restaurants, Inc 171.345 848,057 169.07 171.345
0.69% DECK Deckers Outdoor Corporation 901.81 281,475 890.50 911.97
2.51% DLA Delta Apparel, Inc 3.68 27,216 3.68 3.68
-0.33% DENN Denny's Corporation 9.20 405,958 9.12 9.34
1.80% DBI Designer Brands Inc 10.75 1,676,527 10.42 10.95
-0.34% DESP Despegar.com, Corp 8.88 184,405 8.82 8.975
-0.25% DXLG Destination XL Group, Inc 3.98 234,734 3.94 3.995
1.89% DKS DICK'S Sporting Goods, Inc 181.255 780,638 178.32 181.295
0.00% DBGI Digital Brands Group Inc 4.04 153,819 4.02 4.40
-0.83% DDS Dillard's, Inc 411.27 91,933 408.74 417.04
1.07% DIN Dine Brands Global, Inc 49.03 0 47.28 49.63
-0.97% HEPS D-MARKET Electronic Services & Trading - ADR 1.535 384,300 1.485 1.535
-2.93% DSS Document Security Systems, Inc 1.82 3,809 1.81 1.82
3.39% DOGZ Dogness (International) Corporation 6.10 31,310 5.24 6.10
-0.18% DPZ Domino's Pizza, Inc 447.54 420,414 444.87 449.24
-1.08% DORM Dorman Products, Inc 93.20 121,895 91.49 93.955
-2.03% PLOW Douglas Dynamics, Inc 24.59 124,349 24.375 24.89
0.48% DKNG DraftKings Inc Class A 43.53 6,310,781 42.75 43.59
-1.43% DFH Dream Finders Homes Inc - Class A 38.57 561,968 38.35 40.225
2.38% DHI D.R. Horton, Inc 152.995 1,981,310 148.37 153.08
-0.76% DRVN Driven Brands Holdings Inc 13.685 958,421 13.62 13.965
-3.26% DLTH Duluth Holdings Inc 4.605 47,975 4.60 4.71
1.92% BROS Dutch Bros Inc - Class A 29.69 1,714,314 28.65 29.86
1.61% EBAY eBay Inc 48.04 8,617,206 47.19 48.285
-5.98% ECX ECARX Holdings Inc - Class A 2.595 73,093 2.565 2.615
10.81% EJH E-Home Household Service Holdings Ltd 1.64 2,359,301 1.47 1.68
1.25% OCTO Eightco Holdings Inc 0.648 108,682 0.64 0.655
-3.59% SOLO Electrameccanica Vehicles Corp 0.2442 683,875 0.2427 0.2504
1.32% LOCO El Pollo Loco Holdings, Inc 9.18 136,968 9.02 9.19
-6.83% EFOI Energy Focus, Inc 1.91 25,885 1.88 1.93
4.19% ELA Envela Corporation 4.48 40,885 4.31 4.50
-2.54% EVTV Envirotech Vehicles Inc 2.69 25,776 2.48 2.69
1.85% ZGN Ermenegildo Zegna N.V. 14.565 442,832 14.36 14.68
1.62% ESCA Escalade, Incorporated 15.07 15,571 14.63 15.14
-0.75% ETD Ethan Allen Interiors, Inc. 33.18 142,760 33.11 33.50
-2.58% ETSY Etsy, Inc 69.84 2,841,457 69.81 71.51
-11.05% EVRI Everi Holdings Inc 10.55 3,228,069 10.37 11.48
-3.38% EVGO EVgo Inc - Class A 2.86 2,324,922 2.79 2.93
0.01% EXPE Expedia Group, Inc 136.83 1,786,265 136.22 137.78
-4.91% EXPR Express, Inc 2.615 114,688 2.575 2.69
-6.78% EZGO EZGO Technologies Ltd 0.0935 610,420 0.0935 0.0951
183.81% FFIE Faraday Future Intelligent Electric Inc 0.1981 13,493,426 0.1761 0.235
-0.90% FAT FAT Brands Inc 8.81 12,116 8.81 8.925
0.11% RACE Ferrari N.V 425.23 216,136 423.18 426.585
-0.96% FIGS Figs Inc - Class A 5.18 7,715,489 5.09 5.305
1.20% FWRG First Watch Restaurant Group Inc 25.35 374,992 24.97 25.59
-33.74% FSR Fisker Inc Class A 0.4825 355,316,691 0.3782 0.5776
3.97% FTEL Fitell Corp 4.98 74,498 4.35 4.98
0.00% FIVE Five Below, Inc 200.69 511,765 200.02 203.745
1.64% FLXS Flexsteel Industries, Inc 35.42 20,794 35.03 35.83
0.18% FND Floor & Decor Holdings, Inc 121.34 1,992,161 119.88 122.895
-0.83% FLUT Flutter Entertainment Plc 216.05 66,575 214.755 217.25
0.55% FL Foot Locker, Inc 34.62 0 33.99 34.68
0.08% F Ford Motor Company 12.45 48,258,286 12.32 12.635
0.46% FRSX Foresight Autonomous Holdings Ltd 1.095 71,659 1.095 1.10
-0.92% FORD Forward Industries, Inc 0.645 23,617 0.641 0.645
4.42% FRZA Forza X1 Inc 0.5743 12,541 0.56 0.5743
-1.89% FOSL Fossil Group, Inc 1.04 654,187 1.02 1.055
4.55% FOXF Fox Factory Holding Corp 52.89 707,142 49.95 52.95
-0.70% FTDR frontdoor, inc 31.14 1,082,858 30.91 31.565
5.26% FLL Full House Resorts, Inc 5.40 84,982 5.07 5.42
0.14% FNKO Funko, Inc 7.05 715,363 6.96 7.15
-2.18% GAMB Gambling.com Group Ltd 8.96 197,822 8.915 9.08
4.70% GME GameStop Corp 14.94 4,855,231 13.995 15.07
-1.97% GAN GAN Limited 1.49 520,254 1.445 1.49
2.60% GTX Garrett Motion Inc 9.87 2,007,641 9.49 9.93
0.01% GM General Motors Company 40.985 13,025,037 40.395 41.23
-0.47% GCO Genesco Inc 31.77 0 31.40 32.30
-0.70% GENK GEN Restaurant Group Inc - Class A 7.825 67,117 7.695 8.13
0.68% GNTX Gentex Corporation 36.78 1,284,127 36.40 36.78
1.49% THRM Gentherm Incorporated 57.71 203,580 56.055 57.90
-0.02% GPC Genuine Parts Company 149.23 1,121,861 147.735 149.395
-0.15% GIII G-III Apparel Group, Ltd 33.22 449,447 32.74 33.38
-0.60% GIL Gildan Activewear Inc 34.62 0 34.525 35.22
0.30% GLBE Global E Online Ltd 33.97 1,448,721 33.84 34.67
-2.48% GGR Gogoro Inc - Class A 1.57 119,206 1.56 1.61
-7.42% GDEN Golden Entertainment, Inc 34.31 434,190 32.71 35.04
-2.44% GDHG Golden Heaven Group Holdings Ltd 0.4846 2,243,273 0.4814 0.5011
5.65% GTIM Good Times Restaurants Inc 2.43 75,938 2.37 2.44
-1.89% GPK Graphic Packaging Holding Company 25.46 3,343,610 25.44 25.95
-6.56% GRBK Green Brick Partners, Inc 54.66 1,293,602 50.50 54.69
-1.13% GEF Greif, Inc 63.73 187,215 63.52 64.675
-0.23% GEF.B Greif, Inc 63.87 5,380 63.64 64.46
0.44% GPI Group 1 Automotive, Inc 271.85 146,837 266.705 272.36
2.80% GRWG GrowGeneration Corp. 2.20 973,248 2.085 2.25
-0.18% GES Guess', Inc 25.335 573,567 25.14 25.67
1.93% HBB Hamilton Beach Brands Holding Company 17.98 34,225 17.68 18.21
0.83% HBI Hanesbrands Inc 5.445 12,658,053 5.335 5.515
0.19% HOG Harley-Davidson, Inc 36.34 2,801,195 35.15 36.35
-0.02% HAS Hasbro, Inc 50.28 0 49.23 50.80
0.00% HVT Haverty Furniture Companies, Inc 34.30 107,735 33.52 34.475
20.33% HSAI Hesai Group - ADR 4.44 1,744,147 3.70 4.62
0.06% HIBB Hibbett Sports, Inc 82.00 211,303 80.54 82.57
0.56% HGV Hilton Grand Vacations Inc 45.13 1,174,177 44.88 46.625
0.28% HLT Hilton Worldwide Holdings Inc 204.89 1,248,734 202.53 205.38
0.70% HLLY Holley Inc - Class A 4.32 349,397 4.155 4.35
1.38% HMC Honda Motor Co., Ltd 36.08 894,641 35.89 36.09
-0.24% HOFT Hooker Furniture Corporation 24.45 40,438 23.675 24.735
6.77% HOUR Hour Loop Inc 1.42 11,732 1.34 1.42
4.45% HOV Hovnanian Enterprises, Inc 163.63 77,709 154.09 163.65
-1.65% HRB H&R Block, Inc 48.14 984,985 48.07 49.07
-1.42% HTHT Huazhu Group Limited 36.04 1,520,572 35.705 36.905
2.80% H Hyatt Hotels Corporation 157.89 914,070 153.51 158.28
2.20% HYLN Hyliion Holdings Corp. Class A 1.86 1,250,748 1.735 1.93
-1.05% HYZN Hyzon Motors Inc - Class A 0.6236 241,006 0.6236 0.665
2.52% INVZ Innoviz Technologies Ltd 1.63 3,546,737 1.52 1.64
-0.19% ISPO Inspirato Incorporated - Class A 5.14 0 5.14 5.14
-2.42% INSE Inspired Entertainment, Inc 9.66 142,434 9.635 10.02
7.49% IVP Inspire Veterinary Partners Inc. - Class A 0.0875 13,182,630 0.0833 0.095
1.29% IBP Installed Building Products, Inc 242.02 228,499 237.06 242.55
5.98% TRNR Interactive Strength Inc 0.4994 185,017 0.4699 0.512
-0.42% IHG InterContinental Hotels Group PLC 106.705 137,374 105.95 107.17
-1.93% IGT International Game Technology PLC 26.645 2,042,537 26.40 27.06
-0.90% IP International Paper Company 35.04 2,532,001 34.97 35.565
-1.84% IRBT iRobot Corporation 11.20 1,756,144 10.92 11.47
2.21% JACK Jack in the Box Inc 74.61 492,752 72.49 75.20
-27.06% JAKK JAKKS Pacific, Inc 25.61 692,746 23.635 27.88
1.64% JD JD.com, Inc 22.99 12,814,538 22.86 23.265
-0.50% JRSH Jerash Holdings (US), Inc 2.985 0 2.985 2.985
11.95% JZXN Jiuzi Holdings Inc 1.265 0 1.265 1.265
0.12% JILL J.Jill, Inc 25.02 39,594 24.74 25.11
2.31% JOAN JOANN Inc 0.51 45,358 0.51 0.52
-0.40% JOUT Johnson Outdoors Inc 45.775 31,173 45.30 46.06
13.46% JMIA Jumia Technologies AG 6.91 9,172,721 6.00 7.16
-6.86% JXJT JX Luxventure Limited 1.425 79,571 1.425 1.485
3.29% KXIN Kaixin Auto Holdings 0.2447 212,272 0.2403 0.248
-1.98% KNDI Kandi Technologies Group, Inc 2.47 129,947 2.41 2.47
1.82% KRT Karat Packaging Inc 30.13 84,620 29.275 30.24
4.03% KAR KAR Auction Services, Inc 15.885 998,971 15.17 15.885
2.75% KBH KB Home 68.255 994,681 65.91 68.255
1.57% KEQU Kewaunee Scientific Corporation 29.05 3,426 28.95 29.10
-1.11% PIK Kidpik Corp 0.366 7,650 0.3626 0.366
6.46% KFS Kingsway Financial Services Inc 9.39 23,763 8.94 9.39
-0.75% KIRK Kirkland's, Inc 2.65 28,946 2.65 2.68
-0.48% KSS Kohl's Corporation 27.735 2,901,882 27.345 28.09
-0.02% KTB Kontoor Brands, Inc 59.10 792,272 58.58 60.05
0.17% KRUS Kura Sushi USA, Inc 95.19 52,560 94.60 96.98
-3.61% LAKE Lakeland Industries, Inc 17.37 8,447 17.32 17.88
0.51% LE Lands' End, Inc 9.78 22,958 9.60 9.86
-5.94% LVS Las Vegas Sands Corp 51.28 10,336,513 50.73 53.39
0.71% LZB La-Z-Boy Incorporated 38.26 328,123 37.61 38.26
-0.50% GORV Lazydays Holdings Inc 4.00 65,157 3.99 4.14
0.51% LCII LCI Industries 126.625 147,320 124.235 126.98
-0.68% LEA Lear Corporation 136.41 374,625 135.49 137.56
-0.47% LEGH Legacy Housing Corporation 25.60 18,213 25.56 26.005
1.03% LEG Leggett & Platt, Incorporated 20.63 1,582,345 20.05 20.71
1.87% LEN Lennar Corporation 161.48 1,737,361 156.705 161.70
1.77% LEN.B Lennar Corporation 149.98 36,168 145.895 150.47
-1.27% LESL Leslie's Inc. 7.80 2,216,947 7.405 7.895
0.36% LEVI Levi Strauss & Co 18.235 1,125,834 18.01 18.395
0.78% LGIH LGI Homes, Inc 114.975 169,774 112.755 116.11
-5.10% LI Li Auto Inc. Sponsored ADR 43.54 10,537,679 43.49 44.90
0.82% LCUT Lifetime Brands, Inc 9.84 51,317 9.66 10.00
-1.53% LTH Life Time Group Holdings Inc 13.53 985,750 13.42 13.99
-1.11% LITB LightInTheBox Holding Co., Ltd 0.89 50,273 0.89 0.90
1.92% LNW Light & Wonder Inc 102.44 663,264 99.305 102.625
-3.34% LIND Lindblad Expeditions Holdings, Inc 8.96 554,760 8.90 9.32
-2.53% LGCB Linkage Global Inc. 1.93 10,560 1.91 1.97
0.33% LQDT Liquidity Services, Inc 17.99 106,921 17.71 18.20
0.13% LAD Lithia Motors, Inc 299.44 123,147 294.295 301.515
5.90% LIVE Live Ventures Incorporated 27.98 10,330 26.60 27.98
0.05% LVWR LiveWire Group Inc 9.385 14,412 9.34 9.475
-0.59% LKQ LKQ Corporation 51.98 1,308,897 51.65 52.52
4.80% LTRY Lottery.com Inc 2.40 6,397 2.39 2.40
1.69% LOW Lowe's Companies, Inc 244.73 2,664,046 239.70 245.09
0.61% LCID Lucid Group Inc 3.32 0 3.25 3.44
-1.88% LULU Lululemon Athletica Inc 458.29 1,285,929 457.76 464.52
3.13% LVLU Lulus Fashion Lounge Holdings Inc 1.98 28,768 1.92 2.04
-0.23% LL Lumber Liquidators Holdings, Inc 2.135 150,119 2.11 2.16
-2.93% LAZR Luminar Technologies Inc - Class A 2.32 0 2.285 2.41
4.53% LUXH LuxUrban Hotels Inc 2.425 605,169 2.30 2.43
3.33% M Macy's, Inc 18.02 8,221,956 17.25 18.025
0.81% MSGE Madison Square Garden Entertainment Corp Class A 38.80 389,043 38.115 39.39
-1.94% MGA Magna International Inc 54.05 0 53.72 55.305
0.58% MMYT MakeMyTrip Limited 62.05 735,290 61.60 63.74
0.30% MBUU Malibu Boats, Inc 43.77 195,958 42.75 43.85
1.97% CART Maplebear Inc. 33.18 5,923,690 32.325 34.58
-0.03% HZO MarineMax, Inc 33.19 144,108 32.55 33.63
-3.40% MPX Marine Products Corporation 11.07 0 11.01 11.44
0.00% MAR Marriott International, Inc 249.86 1,057,866 247.93 251.16
0.74% VAC Marriott Vacations Worldwide Corporation 93.88 385,887 91.78 94.63
2.20% MBC MasterBrand Inc 17.69 1,594,365 17.11 17.73
0.00% MCFT MasterCraft Boat Holdings, Inc 21.93 85,875 21.58 22.11
-0.86% MAT Mattel, Inc 19.53 2,136,898 19.34 19.71
-0.52% MCD McDonald's Corporation 290.75 2,954,635 289.51 292.72
0.02% MDC M.D.C. Holdings, Inc 62.71 1,122,164 62.63 62.79
1.00% MED Medifast, Inc 40.49 323,295 38.76 40.79
-7.89% MLCO Melco Resorts & Entertainment Limited 7.12 10,161,358 6.615 7.535
1.06% MELI MercadoLibre, Inc 1,612.16 374,634 1,579.96 1,614.94
1.22% MTH Meritage Homes Corporation 159.59 405,237 155.56 159.78
-0.76% MGM MGM Resorts International 42.95 4,042,598 42.21 43.065
3.27% MHO M/I Homes, Inc 131.145 280,170 125.675 131.35
5.11% MGIH Millennium Group International Holdings Ltd 1.85 77,107 1.79 1.85
0.53% MLR Miller Industries, Inc 45.25 35,412 44.98 45.475
-2.88% MLKN MillerKnoll Inc 29.67 587,480 29.455 30.48
3.46% MNSO MINISO Group Holding Ltd. Sponsored ADR Class A 18.965 895,823 18.78 19.45
-3.02% MCW Mister Car Wash Inc 8.04 1,551,281 8.01 8.315
6.20% MBLY Mobileye Global Inc - Class A 27.05 4,536,361 25.70 27.55
2.24% MOD Modine Manufacturing Company 91.72 1,587,080 90.17 93.93
2.36% MHK Mohawk Industries, Inc 121.42 974,697 117.785 122.51
-2.44% MCRI Monarch Casino & Resort, Inc 68.63 148,545 67.795 70.12
1.78% MOND Mondee Holdings Inc - Class A 2.29 46,278 2.235 2.325
-0.74% MNRO Monro, Inc 33.32 278,517 32.88 33.755
-0.11% MPAA Motorcar Parts of America, Inc 8.98 42,025 8.93 9.075
0.31% MOV Movado Group, Inc 28.80 126,692 28.34 28.80
-1.12% MULN Mullen Automotive Inc 7.04 437,590 6.86 7.21
0.53% MUSA Murphy USA Inc 419.20 171,080 415.40 421.17
0.00% MYE Myers Industries, Inc 19.23 133,763 18.87 19.24
0.29% MYTE MYT Netherlands Parent BV - ADR 3.46 33,085 3.45 3.46
2.33% NAAS Naas Technology Inc - ADR 1.535 789,381 1.53 1.585
0.00% NATH Nathan's Famous, Inc 70.25 1,192 70.24 70.25
0.51% EYE National Vision Holdings, Inc 23.52 1,243,793 23.11 23.74
-1.44% NHTC Natural Health Trends Corp 6.15 15,372 6.15 6.22
2.16% NTZ Natuzzi S.p.A 6.385 2,753 6.385 6.385
0.23% NGMS NeoGames SA 28.385 63,611 28.35 28.405
5.61% NEGG Newegg Commerce Inc 1.03 260,561 0.9801 1.03
2.88% EGOX Next.e.GO N.V. 0.1286 444,937 0.128 0.1286
4.48% MI NFT Ltd.-Class A 0.2495 509,470 0.2415 0.2574
-1.96% NKE NIKE, Inc 101.895 7,286,520 101.845 103.855
0.43% NIO NIO Inc 5.775 39,987,004 5.68 5.84
-2.72% NIU Niu Technologies 1.79 188,219 1.79 1.815
1.44% NCNC noco-noco Inc 0.2038 253,157 0.2012 0.2112
0.00% NDLS Noodles & Company 2.51 202,034 2.44 2.54
-1.19% JWN Nordstrom, Inc 20.72 4,270,252 20.225 20.99
7.50% NCL Northann Corp. 0.80 401,985 0.7876 0.80
-0.52% NCLH Norwegian Cruise Line Holdings Ltd 19.29 12,054,651 19.08 19.66
0.61% NVFY Nova LifeStyle, Inc 1.64 7,436 1.64 1.64
-2.46% NVVE Nuvve Holding Corp 0.8683 87,535 0.8683 0.88
0.95% NVR NVR, Inc 7,698.02 11,458 7,529.65 7,711.99
-5.79% NWTN NWTN Inc - Class B 2.93 74,442 2.88 3.01
-3.67% ODP Office Depot, Inc 54.41 506,705 53.95 56.06
-2.69% OLPX Olaplex Holdings Inc 1.81 2,365,865 1.74 1.88
0.77% OSW OneSpaWorld Holdings Limited 13.14 924,273 12.76 13.25
0.88% ONEW OneWater Marine Inc Class A 26.24 37,613 25.71 26.445
-1.06% ONON On Holding AG Class A 34.65 4,982,541 34.33 35.12
-0.19% ORLY O'Reilly Automotive, Inc 1,085.40 225,840 1,080.63 1,090.25
4.17% BARK Original BARK Co (The) - Class A 1.25 541,303 1.21 1.26
1.65% OI Owens-Illinois, Inc 17.20 1,083,613 16.88 17.305
0.49% OXM Oxford Industries, Inc 101.885 124,348 100.43 102.58
-0.57% PKG Packaging Corporation of America 180.15 490,552 180.035 182.44
-10.31% PTVE Pactiv Evergreen Inc. 13.23 1,439,534 11.29 13.44
-2.68% PZZA Papa John's International, Inc 69.96 1,608,911 68.185 72.20
1.92% PATK Patrick Industries, Inc 122.24 232,933 117.71 122.79
1.99% PTON Peloton Interactive, Inc 4.61 10,162,857 4.405 4.71
1.15% PENN Penn National Gaming, Inc 18.51 7,084,109 17.615 18.88
0.70% PAG Penske Automotive Group, Inc 154.57 183,645 152.27 154.61
0.00% WOOF Petco Health and Wellness Co Inc - Class A 2.60 2,180,034 2.535 2.64
3.33% PHIN PHINIA Inc 35.36 1,018,067 34.45 35.87
-4.95% PEV Phoenix Motor Inc 0.96 18,745 0.93 0.96
1.88% PDD Pinduoduo Inc 126.88 4,469,694 126.36 129.05
0.00% PNST Pinstripes Holdings Inc - Class A 3.44 84,922 3.33 3.48
0.26% PLNT Planet Fitness, Inc 62.21 1,459,118 61.43 62.73
-1.67% AGS PlayAGS, Inc 9.125 360,658 9.035 9.35
1.20% PLYA Playa Hotels & Resorts N.V 9.30 590,970 9.125 9.35
-0.18% PLBY PLBY Group Inc 0.9848 220,835 0.9681 1.01
0.80% PII Polaris Inc 93.45 418,917 90.84 93.91
-5.77% PSNY Polestar Automotive Holding UK PLC - ADR Class A 1.96 4,234,025 1.91 2.115
-14.81% PSNYW Polestar Automotive Holding UK PLC - ADR Class C-1 ADS (ADW) 0.23 331,064 0.21 0.2546
-1.93% PTLO Portillos Inc - Class A 14.25 1,138,666 14.235 14.83
1.73% PBPB Potbelly Corporation 14.12 250,422 13.97 14.14
2.60% PHM PulteGroup, Inc 111.20 1,375,287 108.06 111.41
10.48% PRPL Purple Innovation, Inc 2.055 1,525,754 1.825 2.145
0.85% PVH PVH Corp 137.83 497,623 134.965 138.26
-0.16% QS QuantumScape Corporation Class A 6.26 4,889,666 6.07 6.375
0.00% QRTEA Qurate Retail, Inc 1.41 3,536,850 1.36 1.49
-0.49% RL Ralph Lauren Corporation 185.00 693,728 184.85 187.89
-1.05% PACK Ranpak Holdings Corp 4.70 312,888 4.59 4.775
0.86% RICK RCI Hospitality Holdings, Inc 56.845 43,747 55.89 57.44
-7.84% REBN Reborn Coffee Inc 1.41 197,598 1.31 1.45
1.20% RRGB Red Robin Gourmet Burgers, Inc 7.57 566,912 7.155 7.715
-0.20% RRR Red Rock Resorts, Inc 57.875 305,474 56.76 58.20
-13.92% REE REE Automotive Ltd - Class A 6.74 218,608 6.13 7.035
1.91% RGS Regis Corporation 8.55 0 8.55 8.55
-5.05% RENT Rent the Runway Inc - Class A 0.3855 706,963 0.385 0.4035
0.08% QSR Restaurant Brands International Inc 77.71 849,941 76.64 77.97
3.60% RVLV Revolve Group, Inc 22.72 1,745,529 21.89 22.97
-0.41% REYN Reynolds Consumer Products Inc 29.38 668,350 29.27 29.55
1.14% RH RH 277.52 388,432 272.39 280.11
0.35% RIVN Rivian Automotive Inc - Class A 11.36 0 11.01 11.585
5.45% RCKY Rocky Brands, Inc 26.31 28,072 25.20 26.66
-0.12% ROL Rollins, Inc 44.015 1,997,866 43.335 44.03
0.44% ROST Ross Stores, Inc 149.62 1,408,748 148.42 150.08
0.74% RCL Royal Caribbean Cruises Ltd 124.26 2,603,551 122.52 126.465
3.56% RMBL RumbleON, Inc 7.86 202,903 7.57 8.16
0.29% RUSHA Rush Enterprises, Inc 48.84 364,837 48.21 48.89
1.25% RUSHB Rush Enterprises, Inc 51.06 8,668 50.38 51.10
-0.26% RSI Rush Street Interactive Inc - Class A 5.835 503,313 5.69 5.865
-1.51% SABR Sabre Corporation 2.61 2,454,492 2.59 2.70
3.72% SPGC Sacks Parente Golf Inc 0.6545 1,961 0.6545 0.6545
0.08% SBH Sally Beauty Holdings, Inc 12.64 1,383,556 12.40 12.85
2.67% SVV Savers Value Village Inc 20.78 477,195 20.11 20.99
-0.36% SEE Sealed Air Corporation 34.745 2,105,610 33.91 34.95
5.19% SE Sea Limited 51.04 12,976,354 48.745 51.46
-4.37% SECO Secoo Holding Limited 0.46 130,265 0.46 0.46
-0.40% SLNA Selina Hospitality PLC. 0.249 406,329 0.2301 0.265
-0.63% SCI Service Corporation International 72.73 572,471 72.37 73.17
0.90% SHAK Shake Shack Inc 107.28 870,899 105.09 107.28
3.39% SN SharkNinja Inc. 55.83 1,531,065 53.88 56.42
0.85% SCVL Shoe Carnival, Inc 33.05 156,342 32.06 33.20
-0.15% SIG Signet Jewelers Limited 101.61 664,855 99.47 102.77
-0.43% SLGN Silgan Holdings Inc 43.72 431,506 43.66 44.10
28.41% SG Sirius International Insurance Group, Ltd 16.36 10,000,015 15.39 17.20
2.96% SIX Six Flags Entertainment Corporation 26.09 1,662,409 24.95 26.375
0.84% SKX Skechers U.S.A., Inc 62.33 1,350,233 61.45 62.845
1.36% SKY Skyline Champion Corporation 84.93 177,636 82.755 84.93
-4.72% SNBR Sleep Number Corporation 15.74 538,010 15.565 16.45
0.74% EM Smart Share Global Ltd - ADR 0.68 498,377 0.68 0.7399
2.58% SHCO Soho House & Co Inc Class A 5.97 135,571 5.78 5.995
1.11% DTC Solo Brands Inc - Class A 2.73 0 2.67 2.75
-14.93% SOND Sonder Holdings Inc - Class A 4.56 60,349 4.56 5.20
0.03% SAH Sonic Automotive, Inc 52.515 206,554 52.02 52.69
0.09% SON Sonoco Products Company 56.73 471,709 56.23 56.81
0.28% SPWH Sportsman's Warehouse Holdings, Inc 3.62 227,941 3.55 3.71
0.81% SRM SRM Entertainment Inc 1.25 0 1.25 1.25
-2.13% SMP Standard Motor Products, Inc 31.085 240,695 30.95 31.61
-1.84% SBUX Starbucks Corporation 93.15 7,900,321 92.92 94.585
0.89% STLA Stellantis N.V 26.495 4,738,969 26.295 26.515
-0.28% SHOO Steven Madden, Ltd 42.70 849,945 42.54 43.21
-0.31% SFIX Stitch Fix, Inc 3.22 1,301,754 3.20 3.34
0.54% SRI Stoneridge, Inc 17.665 161,361 16.85 17.95
1.53% STRT Strattec Security Corporation 25.89 12,207 25.40 26.46
1.27% SDA SunCar Technology Group Inc - Class A 6.38 0 6.30 6.45
-1.06% SGHC Super Group (SGHC) Limited 3.265 200,301 3.235 3.295
-1.25% SGC Superior Group of Companies, Inc 14.19 53,075 13.655 14.22
-0.85% SUP Superior Industries International, Inc 3.52 0 3.42 3.52
-5.65% SES Synthesis Energy Systems, Inc 1.67 632,221 1.635 1.78
1.97% SYPR Sypris Solutions, Inc 1.815 8,732 1.80 1.82
-0.65% TPR Tapestry, Inc 47.22 2,990,313 47.20 48.045
1.93% TMHC Taylor Morrison Home Corporation 57.70 620,423 56.38 57.775
0.53% TPX Tempur Sealy International, Inc 54.76 1,749,858 54.45 55.28
0.36% TSLA Tesla, Inc 202.60 81,664,357 198.50 204.51
0.15% TXRH Texas Roadhouse, Inc 149.59 419,280 148.30 149.70
-0.68% BKE The Buckle, Inc 40.66 253,148 40.45 41.00
-3.03% CATO The Cato Corporation 6.41 126,954 6.405 6.555
0.06% CAKE The Cheesecake Factory Incorporated 35.40 672,691 34.88 35.75
-1.87% PLCE The Children's Place, Inc 18.88 747,206 18.52 19.685
-0.72% TCS The Container Store Group, Inc 1.37 129,596 1.34 1.40
0.61% GPS The Gap, Inc 19.055 5,179,333 18.79 19.39
-1.30% GT The Goodyear Tire & Rubber Company 11.725 0 11.665 11.92
1.04% HD The Home Depot, Inc 384.55 2,679,256 379.89 385.00
0.52% LOVE The Lovesac Company 23.16 141,699 23.03 23.855
3.71% STKS The ONE Group Hospitality, Inc 4.055 58,749 3.935 4.16
56.50% REAL The RealReal, Inc 2.77 36,181,336 2.14 2.87
-0.65% TJX The TJX Companies, Inc 98.50 7,014,173 97.92 99.55
-0.55% WEN The Wendy's Company 18.01 3,297,828 17.91 18.17
2.34% THCH TH International Limited 1.31 69,242 1.275 1.31
0.66% THO Thor Industries, Inc 129.03 388,181 126.05 129.305
7.00% TDUP ThredUp Inc - Class A 2.14 800,306 1.955 2.15
0.14% TTSH Tile Shop Hldgs Inc 6.96 162,915 6.93 7.005
0.00% TLYS Tilly's, Inc 7.69 51,278 7.54 7.71
2.02% TOL Toll Brothers, Inc 116.96 1,467,452 114.15 117.32
0.42% MODG Topgolf Callaway Brands Corp 14.30 1,959,153 13.965 14.55
0.80% CURV Torrid Holdings Inc 5.07 73,595 4.96 5.25
2.30% TM Toyota Motor Corporation 246.08 0 244.88 246.49
-0.79% TSCO Tractor Supply Company 252.30 881,401 250.275 254.88
0.23% COOK Traeger Inc 2.225 421,176 2.16 2.265
0.68% TNL Travel+Leisure Co 44.995 382,809 44.21 45.565
-0.11% TRS TriMas Corporation 23.475 544,075 23.37 24.16
1.27% TRIP TripAdvisor, Inc 27.16 3,082,037 26.84 27.215
0.94% TCOM Trip.com Group Ltd. Sponsored ADR 44.89 3,100,566 44.825 45.71
0.73% TPH TRI Pointe Group, Inc 35.64 1,009,596 34.87 35.675
1.94% TOUR Tuniu Corporation 0.734 53,656 0.7339 0.748
-0.76% TUP Tupperware Brands Corporation 1.31 572,566 1.29 1.33
10.43% VEEE Twin Vee PowerCats Co 1.27 37,117 1.22 1.27
0.26% ULTA Ulta Beauty, Inc 549.99 546,173 543.35 553.44
-0.89% UAA Under Armour, Inc 8.88 7,826,817 8.84 9.04
-0.47% UA Under Armour, Inc 8.50 1,807,816 8.45 8.61
-0.68% UFI Unifi, Inc 5.84 42,600 5.805 5.875
1.00% UHG United Homes Group Inc - Class A 7.05 8,107 6.88 7.05
4.04% PRKS United Parks & Resorts Inc. 53.425 1,112,444 50.78 53.79
6.01% UCAR U Power Ltd 0.0776 18,511,492 0.0727 0.081
1.54% URBN Urban Outfitters, Inc 42.19 2,250,768 41.315 42.995
-0.59% PRTS U.S. Auto Parts Network, Inc 2.535 554,478 2.495 2.56
-3.27% UXIN Uxin Limited 2.37 25,333 2.37 2.46
0.10% MTN Vail Resorts, Inc 230.54 379,796 227.17 230.92
-0.13% VRA Vera Bradley, Inc 7.79 353,084 7.75 7.86
-0.55% VFC V.F. Corporation 16.25 8,088,273 15.815 16.52
-0.46% VSCO Victoria`s Secret & Co 28.43 0 28.22 29.065
-3.02% VFS VinFast Auto Ltd. 5.79 1,696,909 5.72 6.025
3.17% VIOT Viomi Technology Co., Ltd 0.65 194,331 0.65 0.652
0.62% VIPS Vipshop Holdings Limited 19.37 4,981,380 18.95 19.60
2.28% VIRC Virco Mfg. Corporation 10.78 162,157 10.49 10.78
6.47% VSTO Vista Outdoor Inc 33.22 1,818,122 32.40 33.94
-0.57% VC Visteon Corporation 112.48 297,675 111.95 113.93
-27.07% VLCN Volcon Inc 0.97 13,773,293 0.9286 1.265
1.71% VRM Vroom Inc. 11.90 70,114 11.83 12.59
0.94% W Wayfair Inc 60.16 3,086,057 58.68 60.605
2.26% WPRT Westport Fuel Systems Inc 6.34 8,115 6.34 6.34
-0.62% WRK WestRock Company 45.01 1,291,443 44.94 45.665
1.05% WEYS Weyco Group, Inc 32.58 4,194 32.22 32.625
-0.56% WHR Whirlpool Corporation 106.79 945,003 105.83 107.60
0.43% WSM Williams-Sonoma, Inc 236.55 596,947 234.12 237.38
4.37% WING Wingstop Inc 366.40 659,181 353.03 366.40
-3.97% WINA Winmark Corporation 364.48 27,224 362.20 378.61
0.33% WGO Winnebago Industries, Inc 71.97 375,127 70.51 72.06
-0.25% WWW Wolverine World Wide, Inc 10.145 939,554 9.895 10.15
0.21% WKHS Workhorse Group Inc 0.3357 5,719,493 0.3265 0.3401
1.69% WKSP Worksport Ltd 1.20 54,974 1.20 1.22
8.01% WW WW International, Inc 3.37 9,357,241 3.055 3.545
-0.76% WH Wyndham Hotels & Resorts, Inc 75.97 601,759 75.87 77.08
-3.81% WYNN Wynn Resorts, Limited 101.19 3,745,712 99.26 102.91
-1.00% XELB Xcel Brands, Inc 0.99 7,046 0.99 0.99
-0.21% XPEL XPEL, Inc 52.47 112,913 51.53 53.10
5.51% XPEV XPeng Inc. ADR Class A 9.95 22,198,837 9.40 10.14
39.29% XPOF Xponential Fitness Inc - Class A 14.04 7,038,794 10.97 14.88
0.00% YTRA Yatra Online, Inc 1.61 55,978 1.61 1.61
0.56% YETI YETI Holdings, Inc 41.27 1,050,585 40.69 42.025
-3.85% YOSH Yoshiharu Global Co - Class A 4.24 0 4.24 4.24
6.30% TKLF Yoshitsu Co Ltd - ADR 0.2599 25,419 0.254 0.26
-0.69% YUM YUM! Brands, Inc 137.47 1,691,347 136.26 137.74
0.14% YUMC Yum China Holdings, Inc 42.95 2,566,042 42.755 44.005
5.92% YHGJ Yunhong Green CTI Ltd 1.61 7,908 1.61 1.66
4.35% YJ Yunji Inc 0.7697 6,249 0.75 0.77
-1.04% ZKH ZKH Group Ltd - ADR 20.06 66,943 19.96 20.34
-0.45% ZUMZ Zumiez Inc 17.54 125,027 17.36 17.72