Külföldi piacok
Árfolyamok
A nap nyertesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| Genetic Technologies Ltd | 3.15 | +74.82 | |
| Lordstown Motors Ord Shs | 6.23 | +47.96 | |
| Ontrak Ord Shs | 2.45 | +32.67 |
A nap vesztesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| SVB Financial Group Ord Sh. | 106.04 | -152.57 | |
| Codiak BioSciences Ord Shs | 0.06 | -55.98 | |
| INFINITY PHARMACEUTICALS O. | 0.04 | -46.98 |
| Termék | Deviza | Utolsó ár | Vált. | Vált.% | Vételi ár | Eladási ár | Napi min. | Napi max. | |
|---|---|---|---|---|---|---|---|---|---|
| 10X CAPITAL VENTURE ACQUIS. | USD | 9.85 | -0.41 | -4.00 | 9.65 | 10.30 | |||
| 10x Genomics Ord Shs Class. | USD | 51.19 | -1.80 | -3.40 | 49.57 | 52.25 | |||
| 9 METERS BIOPHARMA ORD | USD | 0.07 | -0.05 | -42.97 | - | - | |||
| Abeona Therapeutics Ord Sh. | USD | 3.29 | +0.10 | +3.13 | 3.29 | 3.30 | 3.20 | 3.38 | |
| ABIOMED INC. | USD | 381.10 | +0.31 | +0.08 | 381.30 | 381.50 | |||
| ACADIA Pharmaceuticals Inc. | USD | 16.71 | +0.40 | +2.45 | 16.71 | 16.72 | 16.27 | 16.74 | |
| ACASTI PHARMA CL A ORD | USD | 2.38 | -0.47 | -16.48 | 2.37 | 2.55 | |||
| ACCURAY INC (ARAY) | USD | 2.19 | +0.01 | +0.23 | 2.18 | 2.19 | 2.16 | 2.23 | |
| AcelRx Pharmaceuticals Ord. | USD | 3.22 | -0.44 | -11.92 | 3.22 | 3.23 | |||
| Achieve Life Sciences Ord | USD | 4.61 | +0.04 | +0.77 | 4.61 | 4.62 | 4.49 | 4.64 | |
| ACHILLION PHARMACEUTICALS . | 6.76 | - | - | 6.90 | 6.95 | ||||
| Acm Research Class A Ord S. | USD | 27.02 | -1.27 | -4.49 | 27.01 | 27.02 | 25.33 | 28.94 | |
| ACTIVISION BLIZZARD ORD | USD | 94.42 | -0.05 | -0.05 | 94.30 | 94.59 | |||
| ACUTUS MEDICAL ORD | USD | 1.38 | +0.07 | +5.34 | 1.35 | 1.38 | |||
| ADAMIS PHARMACEUTICALS ORD | USD | 0.78 | +0.01 | +1.74 | - | - | |||
| Adaptive Biotechnologies O. | USD | 2.60 | -0.01 | -0.38 | 2.60 | 2.61 | 2.56 | 2.73 | |
| ADMA Biologics Inc (ADMA) | USD | 6.54 | +0.10 | +1.55 | 6.54 | 6.55 | 6.40 | 6.60 | |
| Adobe Systems Inc. | USD | 477.90 | +4.46 | +0.94 | 477.82 | 477.91 | 465.78 | 482.79 | |
| Advanced Emissions Solutio. | USD | 3.36 | +0.10 | +3.07 | - | - | |||
| Advanced Micro Devices Ord. | USD | 157.43 | +3.67 | +2.39 | 157.42 | 157.43 | 153.43 | 158.63 | |
| ADVAXIS AKTIE | USD | - | - | ||||||
| ADVENT TECHNOLOGIES HOLDIN. | USD | 0.15 | -0.01 | -8.42 | 0.15 | 0.15 | 0.15 | 0.16 | |
| Aemetis Inc. | USD | - | - | ||||||
| AEROVIRONMENT (AVAV) | USD | 158.23 | +2.59 | +1.66 | 157.93 | 158.11 | 155.24 | 158.37 | |
| AEterna Zentaris Ord Shs | USD | 1.96 | -0.03 | -1.72 | 1.95 | 1.97 | 1.95 | 1.97 | |
| Affirm Holdings Inc | USD | 33.36 | +1.71 | +5.40 | 33.36 | 33.37 | 30.94 | 33.91 | |
| Agios Pharmaceuticals Inc. | USD | 31.49 | -0.19 | -0.58 | 31.49 | 31.50 | 31.32 | 32.01 | |
| AGNC Investment REIT | USD | 9.33 | +0.09 | +0.92 | 9.32 | 9.33 | 9.25 | 9.39 | |
| Agrify Ord Shs | USD | 2.55 | -1.88 | -42.44 | 2.54 | 2.65 | |||
| Aileron Therapeutics Inc. | USD | 3.36 | - | - | 3.35 | 3.38 | |||
| Airbnb Ord Shs Class A | USD | 164.25 | +1.24 | +0.76 | 164.24 | 164.26 | 162.77 | 165.15 | |
| AKAMAI TECHNOLOGIES | USD | 101.70 | -0.10 | -0.09 | 101.69 | 101.70 | 101.66 | 102.62 | |
| Alexion Pharmaceuticals In. | USD | 182.50 | - | - | 182.98 | 200.00 | |||
| Align Technology Inc (ALGN. | USD | 309.14 | -1.36 | -0.44 | 309.09 | 309.16 | 307.90 | 324.39 | |
| Alkido Pharma Inc. | USD | 3.56 | +0.03 | +0.85 | - | - | |||
| Allegro MicroSystems Ord S. | 25.23 | -0.62 | -2.40 | 25.27 | 25.30 | ||||
| ALLIED ESPORTS ENTERTAINME. | USD | 1.38 | +0.03 | +1.84 | - | - | |||
| Alnylam Pharmaceuticals In. | 133.05 | -1.04 | -0.78 | 132.93 | 138.00 | ||||
| Alpha Healthcare Acquisiti. | 10.15 | -0.03 | -0.29 | 10.13 | 10.15 | ||||
| Alphabet Inc - A Shares | USD | 172.02 | +16.02 | +10.27 | 172.01 | 172.02 | 169.65 | 156.49 | |
| Alphabet Inc - C Shares | USD | 173.69 | +15.74 | +9.97 | 173.69 | 173.70 | 171.40 | 176.40 | |
| ALTABA INC Aktie | 19.63 | - | - | 19.62 | 19.66 | ||||
| Altimeter Growth Ord Shs C. | USD | - | - | ||||||
| Altimmune Ord Shs | USD | 7.25 | +0.05 | +0.69 | 7.25 | 7.26 | 6.90 | 7.42 | |
| Alto Ingredients Ord Shs | USD | 4.75 | - | - | - | - | |||
| AMARIN ADR REP 1 ORD | USD | 0.87 | +0.01 | +0.98 | 0.87 | 0.87 | 0.86 | 0.88 | |
| Amazon.Com Inc. | USD | 179.72 | +6.05 | +3.48 | 179.71 | 179.72 | 176.13 | 180.82 | |
| AMCI Acquisition Ord Shs C. | 16.27 | +0.32 | +2.01 | 16.10 | 16.40 | ||||
| American Airlines Group In. | USD | 13.88 | -0.26 | -1.80 | 13.87 | 13.88 | 13.64 | 14.09 | |
| AMERICAN RESOURCES CL A OR. | USD | 1.56 | +0.12 | +8.33 | 1.55 | 1.56 | 1.45 | 1.59 | |
| Amgen Inc. | USD | 269.97 | +0.59 | +0.22 | 269.97 | 270.00 | 265.72 | 271.68 | |
| AMKORTECHNOLOGY INC | USD | 30.65 | +0.56 | +1.86 | 30.64 | 30.65 | 29.62 | 30.90 | |
| AMKORTECHNOLOGY INC | - | - | |||||||
| ANALOG DEVICES ORD | USD | 202.00 | +4.06 | +2.05 | 201.99 | 202.01 | 195.10 | 202.58 | |
| ANSYS Ord Shs | USD | 334.10 | +7.06 | +2.16 | 333.80 | 334.03 | 321.89 | 336.07 | |
| Antero Resources Aktie | USD | 33.81 | +0.42 | +1.24 | 33.80 | 33.81 | 32.75 | 34.24 | |
| APA Ord Shs | USD | 32.50 | +0.14 | +0.43 | 32.50 | 32.51 | 32.02 | 32.59 | |
| Apex Technology Acquisitio. | USD | 12.11 | -0.14 | -1.14 | 12.05 | 12.30 | |||
| Aphria Ord Shs | 15.38 | -0.07 | -0.45 | 15.22 | 15.35 | ||||
| AppFolio Ord Shs Class A | USD | 242.55 | +25.90 | +11.95 | 242.48 | 242.66 | 236.66 | 256.73 | |
| Apple Inc. | USD | 169.34 | -0.55 | -0.32 | 169.33 | 169.34 | 169.19 | 171.34 | |
| Applied Genetic Technologi. | USD | 0.39 | - | +1.22 | 0.38 | 0.40 | |||
| APPLIED MATERIAL ORD | USD | 203.44 | +5.94 | +3.01 | 203.44 | 203.45 | 193.60 | 203.99 | |
| APPLIED OPTOELECTRONICS OR. | USD | 10.86 | +0.20 | +1.88 | 10.86 | 10.87 | 10.80 | 11.48 | |
| Applied UV Ord Shs | USD | 0.57 | - | - | 0.57 | 0.58 | 0.55 | 0.58 | |
| APREA THERAPEUTICS ORD | USD | 5.20 | -0.11 | -2.06 | 5.10 | 5.20 | 5.05 | 5.33 | |
| APTOSE BIOSCIENCES INC | - | - | |||||||
| APTOSE BIOSCIENCES INC | - | - | |||||||
| Aqua Metals Ord Shs | USD | 0.49 | -0.02 | -3.25 | 0.49 | 0.51 | 0.49 | 0.57 | |
| AquaBounty Technologies Or. | USD | 3.73 | -0.46 | -11.03 | 3.72 | 3.78 | |||
| Arcimoto Inc. | USD | 0.41 | -0.01 | -3.12 | 0.40 | 0.41 | 0.40 | 0.42 | |
| ArcLight Clean Transition . | 18.09 | -0.92 | -4.84 | 17.95 | 18.88 | ||||
| ARDELYX ORD | USD | 6.44 | +0.13 | +1.98 | 6.43 | 6.44 | 6.31 | 6.59 | |
| Ares Capital Ord Shs | USD | 20.79 | +0.16 | +0.78 | 20.78 | 20.79 | 20.62 | 20.84 | |
| Array Technologies Ord Shs | USD | 12.41 | +0.47 | +3.94 | 12.41 | 12.42 | 11.62 | 13.03 | |
| Arrowhead Pharmaceuticals . | USD | 22.12 | +0.25 | +1.14 | 22.11 | 22.12 | 21.72 | 22.36 | |
| ARTIUS ACQUISITION CL A OR. | USD | - | - | ||||||
| Assembly Biosciences Ord S. | USD | 11.92 | -0.35 | -2.85 | 11.77 | 11.87 | |||
| ATA Creativity Global ADR | USD | 0.87 | -0.05 | -5.23 | 0.87 | 0.89 | 0.86 | 0.90 | |
| Athenex Inc. | USD | 3.42 | +0.09 | +2.70 | 3.42 | 3.44 | |||
| Atlantic American Corp. | USD | 1.96 | +0.06 | +3.15 | 1.87 | 1.92 | 1.86 | 1.99 | |
| Atossa Genetics Inc (ATOS) | USD | 1.53 | +0.01 | +0.33 | 1.52 | 1.53 | 1.51 | 1.60 | |
| aTyr Pharma Ord | USD | 1.58 | -0.02 | -0.94 | 1.58 | 1.59 | 1.57 | 1.61 | |
| Auris Medical Holding AG | USD | 3.07 | -0.03 | -0.97 | 3.02 | 3.11 | |||
| Aurora Mobile ADR | USD | 2.47 | +0.51 | +26.02 | 2.46 | 2.47 | |||
| AUTODESK INC | USD | 218.10 | +1.70 | +0.79 | 218.03 | 218.10 | 215.50 | 219.36 | |
| Automatic Data Processing . | USD | 243.09 | -3.26 | -1.32 | 243.07 | 243.09 | 243.04 | 246.71 | |
| AVEO Pharmaceuticals Inc. | USD | 15.00 | - | - | - | - | |||
| AYRO Ord Shs | USD | 1.44 | -0.01 | -0.34 | 1.41 | 1.45 | 1.39 | 1.44 | |
| AYTU BIOSCIENCE ORD | - | - | |||||||
| AYTU BIOSCIENCE ORD | USD | 3.40 | -0.11 | -3.13 | 3.35 | 3.39 | |||
| Baidu.com Inc. | USD | 100.69 | +0.79 | +0.79 | 100.68 | 100.69 | 100.28 | 103.37 | |
| BALLARD POWER (BLDP) | USD | 2.60 | +0.13 | +5.06 | 2.59 | 2.60 | 2.48 | 2.60 | |
| BAUDAX BIO ORD | USD | 0.19 | +0.01 | +3.40 | - | - | |||
| Beam Global | USD | 6.53 | +0.10 | +1.56 | 6.52 | 6.53 | 6.33 | 6.58 | |
| Beam Therapeutics Ord Shs | USD | 21.39 | -0.22 | -1.00 | 21.38 | 21.39 | 21.15 | 21.95 | |
| BELLUS Health Inc. | USD | 14.74 | - | - | - | - | |||
| Benefitfocus Inc. | 13.79 | -0.34 | -2.37 | 13.76 | 13.78 | ||||
| Berkeley Lights Inc. | USD | 1.20 | -0.08 | -5.88 | - | - | |||
| Beyond Meat Ord Shs | USD | 6.41 | +0.07 | +1.10 | 6.40 | 6.41 | 6.20 | 6.55 | |
| Big 5 Sporting Goods Ord S. | USD | 3.46 | +0.13 | +3.75 | 3.45 | 3.46 | 3.29 | 3.46 | |
| BigCommerce Holdings Inc. | USD | 5.92 | +0.21 | +3.68 | 5.91 | 5.92 | 5.75 | 5.92 | |
| BioCardia Ord Shs | USD | 0.37 | +0.01 | +1.90 | 0.37 | 0.38 | 0.37 | 0.38 | |
| Biocept Inc. | USD | 0.43 | -0.07 | -14.01 | - | - | |||
| BIOCRYST PHARMACEUTICALS O. | USD | 4.16 | -0.01 | -0.12 | 4.15 | 4.16 | 4.12 | 4.26 | |
| BIODELIVERY SCIENCE INTERN. | USD | - | - | ||||||
| BIOGEN | USD | 209.11 | +6.65 | +3.28 | 208.96 | 209.11 | 199.10 | 210.82 | |
| Biolase Inc. | USD | 0.15 | - | -0.95 | 0.15 | 0.15 | 0.14 | 0.15 | |
| BioLineRx ADR Representing. | USD | 0.61 | +0.03 | +6.05 | 0.61 | 0.62 | 0.55 | 0.62 | |
| BIOMARIN PHARMACEUTICAL OR. | USD | 80.94 | -1.23 | -1.50 | 80.94 | 80.95 | 80.94 | 83.09 | |
| Bionano Genomics Inc. | USD | 0.78 | +0.03 | +3.31 | 0.78 | 0.79 | 0.75 | 0.79 | |
| BiondVax Pharmaceuticals A. | USD | 1.34 | -0.01 | -0.76 | - | - | |||
| Biontech SE | USD | 87.24 | +0.53 | +0.61 | 87.18 | 87.29 | 86.89 | 88.32 | |
| BIORA THERAPEUTICS ORD | USD | 0.59 | - | - | - | - | |||
| BIOVENTUS CL A ORD | USD | 4.00 | -0.07 | -1.72 | 3.99 | 4.01 | 3.95 | 4.09 | |
| BIOVERATIV ORD | 104.98 | +0.33 | +0.32 | 104.98 | 104.99 | ||||
| BioXcel Therapeutics Inc. | USD | 2.61 | -0.01 | -0.19 | 2.60 | 2.61 | 2.52 | 2.62 | |
| Bit Digital Inc. | USD | 2.31 | +0.08 | +3.36 | 2.30 | 2.31 | 2.18 | 2.33 | |
| BLACKBERRY ORD | USD | 11.57 | +0.08 | +0.70 | 11.45 | 11.77 | |||
| BlackLine Inc. | USD | 60.83 | +1.94 | +3.29 | 60.82 | 60.85 | 59.01 | 60.92 | |
| Blink Charging Co. | USD | 2.42 | +0.11 | +4.55 | 2.41 | 2.42 | 2.32 | 2.46 | |
| Bloomin Brands Ord Shs | USD | 26.93 | -0.06 | -0.22 | 26.91 | 26.93 | 26.70 | 27.29 | |
| Bluebird Bio Inc | USD | 0.93 | +0.01 | +1.39 | 0.92 | 0.93 | 0.89 | 0.95 | |
| Bofi Holding Inc. | 34.39 | +0.40 | +1.18 | 33.33 | 34.83 | ||||
| Booking Holdings Ord Shs | USD | 3 520.02 | +17.54 | +0.50 | 3 519.65 | 3 521.69 | 3 484.23 | 3 540.70 | |
| Brickell Biotech Inc. | USD | 2.35 | +0.05 | +2.17 | - | - | |||
| Bridgetown 2 Holdings Limi. | USD | - | - | ||||||
| BROADCOM INC | USD | 248.62 | +1.68 | +0.68 | 248.60 | 248.65 | |||
| Broadcom Ord Shs | USD | 1 343.98 | +49.56 | +3.83 | 1 343.73 | 1 344.36 | 1 257.00 | 1 354.34 | |
| Broadwind Ord Shs | USD | 2.19 | +0.11 | +5.29 | 2.18 | 2.20 | 2.02 | 2.22 | |
| Brookfield Property REIT O. | 18.02 | +0.01 | +0.06 | 18.02 | 18.03 | ||||
| BROOKLINE CAPITAL ACQUISIT. | 10.65 | -0.08 | -0.75 | 10.69 | 10.73 | ||||
| Bsquare Corp. | USD | 1.89 | +0.01 | +0.53 | - | - | |||
| BUMBLE CL A ORD | USD | 10.50 | -0.06 | -0.52 | 10.49 | 10.50 | 10.40 | 10.70 | |
| Burgundy Technology Acquis. | USD | - | - | ||||||
| Cadence Design Systems Inc. | USD | 282.34 | +5.26 | +1.90 | 282.34 | 282.39 | 278.50 | 287.44 | |
| CALADRIUS BIOSCIENCES INC | USD | 0.43 | -0.09 | -16.81 | - | - | |||
| Canadian Solar Inc. | USD | 15.16 | +0.66 | +4.55 | 15.16 | 15.17 | 14.70 | 15.51 | |
| Canoo Inc. | USD | 2.75 | +0.05 | +1.85 | 2.74 | 2.75 | 2.70 | 2.83 | |
| Canopy Growth Corp. | USD | 8.91 | +0.21 | +2.36 | 8.90 | 8.91 | 8.71 | 10.24 | |
| Capstone Turbin | USD | 2.74 | - | - | - | - | |||
| CARA THERAPEUTICS ORD | USD | 0.68 | -0.02 | -2.83 | 0.68 | 0.68 | 0.68 | 0.73 | |
| Cassava Sciences Inc. | USD | 22.35 | +0.62 | +2.85 | 22.33 | 22.35 | 21.70 | 22.45 | |
| Castor Maritime Inc. | USD | 0.35 | -0.01 | -2.75 | 0.35 | 0.35 | |||
| Catabasis Pharmaceuticals . | USD | 8.54 | -0.64 | -6.97 | 7.32 | 8.79 | |||
| CBAK Energy Technology Ord. | USD | 1.05 | +0.03 | +2.43 | 1.04 | 1.06 | 1.01 | 1.06 | |
| CDW Corp. | USD | 242.27 | -1.15 | -0.47 | 242.26 | 242.37 | 242.21 | 244.42 | |
| Celgene Corp. | 108.24 | +0.11 | +0.10 | 108.91 | 110.00 | ||||
| Celsion Corp. | USD | 1.96 | - | - | - | - | |||
| Cemtrex Ord Shs | USD | 5.97 | +0.61 | +11.41 | 5.90 | 5.95 | |||
| CENTURY ALUMINUM ORD | USD | 17.98 | +0.37 | +2.07 | 17.97 | 17.98 | 17.53 | 18.13 | |
| CERECOR ORD | 2.77 | -0.08 | -2.81 | 2.76 | 2.77 | ||||
| CERNER CORP. | USD | 94.92 | -0.05 | -0.05 | 94.93 | 94.97 | |||
| CH ROBINSON WORLDWIDE ORD | 97.39 | +3.76 | +4.01 | 97.38 | 97.39 | ||||
| CHARTER COMMUNICATIONS CL . | USD | 254.92 | -4.18 | -1.61 | 254.87 | 254.95 | 236.08 | 256.99 | |
| Check Cap Ord Shs | USD | 2.29 | -0.02 | -0.66 | 2.27 | 2.30 | 2.22 | 2.30 | |
| CHECK POINT SOFTWARE TECH. | USD | 151.26 | -1.69 | -1.10 | 151.26 | 151.30 | 149.45 | 155.61 | |
| CHF SOLUTIONS ORD | 5.28 | +0.06 | +1.15 | 1.05 | 5.33 | ||||
| CHINA LIBERAL EDUCATION HO. | USD | 2.56 | +0.24 | +10.22 | 2.48 | 2.53 | |||
| CIIG Merger Ord Shs Class . | 21.60 | -2.21 | -9.28 | 21.35 | 21.45 | ||||
| Cincinnati Fin | USD | 110.95 | -7.49 | -6.32 | 110.94 | 110.96 | 109.93 | 118.26 | |
| Cinedigm Corp. | USD | 0.29 | - | +0.89 | - | - | |||
| CINTAS CORPORATION | USD | 666.65 | +1.40 | +0.21 | 666.32 | 666.56 | 658.50 | 668.96 | |
| Cisco Systems Inc. | USD | 47.89 | -0.22 | -0.45 | 47.88 | 47.89 | 47.62 | 48.28 | |
| CITRIX SYSTEMS INC | USD | 103.90 | +0.04 | +0.04 | 103.88 | 103.98 | |||
| CLEAN ENERGY FUELS | USD | 2.43 | +0.18 | +7.78 | 2.42 | 2.43 | 2.21 | 2.46 | |
| Cleanspark Ord Shs | USD | 19.23 | -0.31 | -1.59 | 19.23 | 19.24 | 18.53 | 19.62 | |
| CLEVER LEAVES HOLDINGS EQY. | USD | 0.13 | - | +0.66 | 0.12 | 0.15 | |||
| Clover Health Investments . | USD | 0.67 | - | +0.04 | 0.67 | 0.67 | 0.66 | 0.70 | |
| Clovis Oncology Ord Shs | USD | 0.08 | - | -5.91 | - | - | |||
| CME GROUP CL A ORD | 203.67 | +2.65 | +1.32 | 203.66 | 203.73 | ||||
| Co-Diagnostics Inc. | USD | 1.12 | -0.02 | -1.71 | 1.12 | 1.13 | 1.12 | 1.18 | |
| Cocrystal Pharma Inc. | USD | 2.29 | -0.14 | -5.76 | 2.25 | 2.37 | |||
| Codiak BioSciences Ord Shs | USD | 0.06 | -0.07 | -55.98 | - | - | |||
| COGNIZANT TECH | USD | 66.96 | +0.20 | +0.30 | 66.95 | 66.96 | 66.20 | 67.20 | |
| Collective Growth Ord Shs . | 9.75 | +0.32 | +3.39 | 9.40 | 10.50 | ||||
| COMPASS Pathways PLC | USD | 7.95 | +0.09 | +1.15 | 7.95 | 7.96 | 7.78 | 8.07 | |
| Comtech Telecommunications. | 24.68 | -0.27 | -1.08 | 24.67 | 24.70 | ||||
| ConforMIS Inc. | USD | 1.48 | +0.06 | +4.23 | 1.43 | 1.50 | |||
| Contextlogic Ord Shs Class. | USD | 5.80 | +0.10 | +1.75 | 5.80 | 5.81 | 5.61 | 5.81 | |
| Copart Ord Shs | 125.70 | +2.42 | +1.96 | 125.67 | 125.70 | ||||
| Corbus Pharmaceuticals Hol. | USD | 34.47 | +0.97 | +2.90 | 34.13 | 34.44 | 32.27 | 34.63 | |
| CorMedix Ord Shs | USD | 5.29 | +0.10 | +1.93 | 5.28 | 5.29 | 5.09 | 5.33 | |
| Cornerstone OnDemand Ord S. | USD | - | - | ||||||
| Corsair Gaming Inc. | USD | 11.31 | +0.18 | +1.61 | 11.30 | 11.31 | 11.17 | 11.34 | |
| COSTCO WHOLESALE CORP. | USD | 729.34 | +7.48 | +1.04 | 729.28 | 729.37 | 715.00 | 730.95 | |
| Coupa Software Ord Shs | USD | 80.97 | +0.63 | +0.78 | 80.96 | 81.00 | |||
| CRACKER BARREL OLD COUNTRY. | USD | 59.33 | -1.36 | -2.24 | 59.33 | 59.35 | 59.32 | 61.01 | |
| Crescent Capital BDC Ord S. | USD | 17.35 | +0.11 | +0.64 | 17.34 | 17.36 | 17.26 | 17.41 | |
| Crispr Therapeutics Ord Sh. | USD | 53.84 | +0.11 | +0.20 | 53.84 | 53.86 | 52.81 | 54.94 | |
| CROCS INC | USD | 125.50 | +1.99 | +1.61 | 125.45 | 125.50 | 124.42 | 127.73 | |
| CrowdStrike Holdings Inc. | USD | 304.27 | +6.25 | +2.10 | 304.21 | 304.27 | 298.27 | 305.78 | |
| CryoPort Ord Shs | USD | 16.37 | +0.34 | +2.12 | 16.37 | 16.38 | 16.04 | 16.56 | |
| CSX ORD | USD | 31.79 | -0.26 | -0.81 | 31.63 | 31.84 | |||
| Curevac Ord Shs | USD | 2.33 | +0.02 | +0.65 | 2.32 | 2.33 | 2.28 | 2.42 | |
| CURIS ORD | USD | 1.03 | -0.04 | -3.74 | 1.03 | 1.04 | |||
| CYREN ORD | USD | 0.22 | -0.06 | -20.65 | - | - | |||
| DARE BIOSCIENCES INC | USD | 0.30 | +0.01 | +5.12 | 0.30 | 0.31 | 0.28 | 0.31 | |
| Datadog Ord Shs Class A | USD | 131.47 | +6.22 | +4.97 | 131.45 | 131.46 | 128.11 | 132.89 | |
| DENTSPLY SIRONA Aktie | 66.27 | +0.48 | +0.73 | 66.26 | 66.27 | ||||
| DEXCOM ORD | USD | 124.43 | -13.59 | -9.84 | 124.42 | 124.43 | 124.08 | 138.81 | |
| Diamedica Therapeutics Ord. | USD | 2.57 | +0.04 | +1.58 | 2.56 | 2.60 | 2.49 | 2.59 | |
| Diamondback Energy Ord Shs | USD | 207.86 | +0.76 | +0.37 | 207.87 | 207.89 | 204.86 | 208.85 | |
| Digi International Inc. | USD | 30.94 | +0.35 | +1.14 | 30.93 | 30.95 | 30.64 | 31.03 | |
| Digital Turbine Inc. | USD | 1.82 | - | - | 1.82 | 1.83 | 1.82 | 1.89 | |
| Discovery Communications C. | USD | 24.42 | +1.34 | +5.81 | 22.80 | 24.50 | |||
| Discovery Inc. | USD | 24.43 | +1.36 | +5.90 | 24.26 | 24.44 | |||
| DISH NETWORK CL A ORD | USD | 5.77 | +0.11 | +1.94 | - | - | |||
| DocuSign Ord Shs | USD | 57.21 | -0.15 | -0.25 | 57.20 | 57.21 | 56.93 | 57.53 | |
| DOLLAR TREE ORD | USD | 121.74 | +0.05 | +0.04 | 121.72 | 121.74 | 120.03 | 122.89 | |
| DRAFTKINGS INC | USD | 43.15 | +2.06 | +5.01 | 43.14 | 43.15 | 41.03 | 43.18 | |
| DropBox Ord Shs Class A | USD | 24.15 | +0.22 | +0.92 | 24.14 | 24.15 | 24.01 | 24.27 | |
| E TRADE FINANCIAL ORD | 49.26 | - | - | 48.91 | 49.28 | ||||
| eBay Inc. | USD | 52.03 | +0.69 | +1.34 | 52.03 | 52.04 | 50.56 | 52.19 | |
| EHang Holdings ADR | USD | 18.24 | +0.05 | +0.27 | 18.23 | 18.24 | 17.03 | 18.32 | |
| EHEALTH ORD | USD | 4.53 | +0.11 | +2.38 | 4.52 | 4.53 | 4.35 | 4.54 | |
| EIGER BIOPHARMACEUTICAL OR. | USD | 7.04 | -0.28 | -3.83 | 6.45 | 7.98 | |||
| Electrameccanica Vehicles . | USD | 0.21 | -0.01 | -3.68 | 0.20 | 0.22 | |||
| ELECTRONIC ARTS | USD | 127.93 | +0.62 | +0.48 | 127.93 | 127.95 | 126.21 | 128.95 | |
| EMCORE ORD | USD | 2.74 | -0.19 | -6.49 | 2.72 | 2.74 | 2.63 | 2.99 | |
| ENDRA Life Sciences Inc. | USD | 4.17 | +0.82 | +24.40 | 4.12 | 4.17 | |||
| ENPHASE ENERGY ORD | USD | 112.04 | +4.21 | +3.90 | 112.03 | 112.04 | 109.56 | 115.47 | |
| Entera Bio Ord Shs | - | - | |||||||
| Entera Bio Ord Shs | USD | 2.01 | +0.01 | +0.50 | 1.97 | 2.01 | 1.91 | 2.03 | |
| Envision Solar Internation. | - | - | |||||||
| Epiphany Technology Acquis. | - | - | |||||||
| Epiphany Technology Acquis. | - | - | |||||||
| Equillium Inc. | USD | 2.84 | -0.02 | -0.71 | 2.83 | 2.90 | |||
| Equinix Inc. | USD | 731.49 | -6.87 | -0.93 | 731.47 | 731.58 | 730.47 | 743.94 | |
| ERICSSON ADR/B | USD | 5.19 | -0.06 | -1.05 | 5.18 | 5.19 | 5.18 | 5.24 | |
| Esports Entertainment Grou. | USD | 4.900 | -2.010 | -29.09 | 4.900 | 4.910 | |||
| ETSY ORD | USD | 67.48 | +0.28 | +0.42 | 67.48 | 67.50 | 67.11 | 68.29 | |
| Evelo Biosciences Ord Shs | USD | 2.18 | -0.14 | -6.03 | 2.18 | 2.21 | |||
| Evofem Biosciences Inc. | USD | 0.48 | -0.15 | -23.37 | - | - | |||
| Exela Technologies Inc. | USD | 2.05 | +0.06 | +3.16 | 2.02 | 2.05 | 2.00 | 2.07 | |
| EXELIXIS ORD | - | - | |||||||
| EXELIXIS ORD | USD | 23.72 | +0.19 | +0.79 | 23.71 | 23.72 | 23.36 | 23.76 | |
| EXELON CORP | USD | 37.34 | -0.32 | -0.85 | 37.33 | 37.34 | 37.26 | 37.60 | |
| EXONE ORD | USD | 26.70 | - | - | 23.00 | 27.25 | |||
| EXPEDIA ORD | USD | 135.86 | -0.39 | -0.29 | 135.85 | 135.86 | 135.82 | 138.00 | |
| EXPEDITORS INTERNATIONAL O. | USD | 113.31 | +0.16 | +0.14 | 113.31 | 113.32 | 112.82 | 114.25 | |
| Experience Investment Corp. | 8.70 | -0.31 | -3.44 | 8.61 | 8.93 | ||||
| EXTREME NETWORKS INC | USD | 11.61 | +0.28 | +2.47 | 11.60 | 11.61 | 11.39 | 11.82 | |
| F star Therapeutics Ord Sh. | 9.51 | +0.01 | +0.11 | 9.48 | 9.57 | ||||
| F5 NETWORKS ORD | USD | 182.01 | +0.16 | +0.09 | 181.93 | 182.01 | 181.95 | 183.27 | |
| Facebook Inc. | USD | 196.47 | +0.82 | +0.42 | 196.45 | 196.47 | |||
| FASTENAL ORD | USD | 68.20 | +0.06 | +0.09 | 68.19 | 68.20 | 66.96 | 68.60 | |
| FATE THERAPEUTICS ORD | USD | 3.80 | -0.07 | -1.81 | 3.80 | 3.81 | 3.75 | 3.95 | |
| FIFTH 3RD BANCORP | USD | 36.94 | +0.12 | +0.33 | 36.93 | 36.94 | 36.70 | 37.19 | |
| FIREEYE ORD | USD | 17.27 | -0.61 | -3.41 | 17.03 | 17.65 | |||
| First Choice Bancorp Ord S. | 31.86 | +0.40 | +1.27 | 31.83 | 31.87 | ||||
| First Solar Inc. | USD | 178.79 | +3.77 | +2.15 | 178.74 | 178.81 | 175.50 | 180.72 | |
| First Trust NASDAQ Clean E. | USD | 32.05 | +0.59 | +1.86 | 32.03 | 32.06 | 31.50 | 32.30 | |
| FISERV AKTIE | USD | 114.23 | +2.00 | +1.78 | - | - | |||
| FLIR SYSTEMS | 60.32 | -0.05 | -0.08 | 60.31 | 60.33 | ||||
| Fluidigm Corp. | USD | 1.82 | - | - | - | - | |||
| Fortinet Ord Shs | USD | 64.16 | +0.13 | +0.20 | 64.15 | 64.16 | 63.90 | 65.15 | |
| Fortress Biotech Ord Shs | USD | 1.70 | -0.02 | -1.16 | 1.70 | 1.72 | 1.70 | 1.79 | |
| Forum Merger III Ord Shs C. | USD | 10.19 | +0.20 | +2.00 | 10.00 | 10.75 | |||
| Forward Industries Ord Shs | USD | 1.60 | -0.01 | -0.31 | 1.58 | 1.62 | |||
| Fox Corp. | USD | 32.29 | +0.21 | +0.65 | 32.29 | 32.30 | |||
| Fox Ord Shs Class A | 37.77 | -0.05 | -0.13 | 37.77 | 37.78 | ||||
| FTAC Olympus Acquisition C. | USD | 10.76 | +0.25 | +2.38 | 10.71 | 10.95 | |||
| Fuelcell Energy | USD | 0.87 | +0.03 | +3.54 | 0.87 | 0.87 | 0.81 | 0.87 | |
| Full House Resorts Inc. | USD | 5.39 | +0.19 | +3.65 | 5.38 | 5.40 | 5.19 | 5.53 | |
| FUTURE FINTECH GROUP ORD | USD | 0.89 | +0.03 | +3.45 | 0.86 | 0.89 | 0.85 | 0.90 | |
| Gemphire Therapeutics Ord . | USD | 1.04 | -0.08 | -7.14 | 1.03 | 1.06 | |||
| Genasys Ord Shs | USD | 2.17 | +0.06 | +2.83 | 2.14 | 2.19 | 2.11 | 2.24 | |
| Genetic Technologies Ltd | USD | 3.15 | +0.41 | +74.82 | 3.07 | 3.15 | |||
| Genius Brands Internationa. | USD | 3.68 | +0.08 | +2.22 | 3.67 | 3.69 | |||
| GEOVAX LABS ORD | USD | 1.41 | -0.06 | -4.08 | 1.42 | 1.47 | 1.40 | 1.63 | |
| GEVO ORD | USD | 0.65 | +0.05 | +8.90 | 0.65 | 0.65 | 0.60 | 0.65 | |
| Gibraltar Industries Ord | USD | 44.88 | -0.19 | -0.42 | 43.76 | 46.01 | |||
| Gilat Satellite Networks L. | USD | 5.12 | +0.04 | +0.79 | 5.12 | 5.13 | 5.08 | 5.15 | |
| GILEAD SCI | USD | 65.48 | +0.21 | +0.31 | 65.47 | 65.48 | 64.64 | 66.35 | |
| GLOBUS MARITIME ORD | USD | 1.91 | -0.01 | -0.52 | 1.91 | 1.95 | 1.90 | 1.95 | |
| GlycoMimetics Ord Shs | USD | 1.64 | -0.08 | -4.39 | 1.63 | 1.64 | 1.63 | 1.76 | |
| Golden Nugget Online Gamin. | USD | 5.78 | +0.28 | +5.09 | 5.70 | 6.25 | |||
| Gores Holdings VI Ord Shs . | USD | 14.47 | +0.75 | +5.47 | 14.40 | 14.75 | |||
| Greenland Technologies Hol. | USD | 1.60 | - | +0.22 | 1.60 | 1.63 | 1.56 | 1.68 | |
| GreenPower Motor Company I. | USD | 1.83 | -0.01 | -0.54 | 1.82 | 1.85 | 1.81 | 1.84 | |
| Greenwich LifeSciences Inc. | USD | 12.91 | +0.57 | +4.62 | 12.90 | 13.02 | 12.30 | 13.29 | |
| Guardant Health Inc. | USD | 17.37 | +0.21 | +1.19 | 17.36 | 17.37 | 16.78 | 17.52 | |
| GUARDION HEALTH SCIENCES O. | USD | 8.00 | -0.13 | -1.60 | 7.96 | 8.01 | 7.91 | 8.19 | |
| GW Pharmaceuticals Plc | 218.96 | - | - | 218.41 | 219.99 | ||||
| HASBRO ORD | USD | 64.48 | -0.49 | -0.75 | 64.48 | 64.49 | 63.49 | 64.80 | |
| HEALTH ASSURANCE ACQUISITI. | USD | 10.05 | -0.01 | -0.05 | - | - | |||
| Heat Biologics Inc. | USD | 2.70 | - | - | - | - | |||
| Hello Group ADR | USD | 5.83 | +0.11 | +1.92 | 5.82 | 5.83 | 5.77 | 5.92 | |
| Hennessy Capital Acquisiti. | 19.49 | +0.20 | +1.04 | 20.41 | 20.72 | ||||
| Henry Schein Ord Shs | 73.08 | +0.36 | +0.50 | 73.08 | 73.09 | ||||
| HEPION PHARMACEUTICALS ORD | USD | 1.40 | +0.11 | +8.53 | 1.36 | 1.40 | 1.27 | 1.43 | |
| Heron Therapeutics Ord Shs | USD | 2.46 | -0.10 | -3.73 | 2.45 | 2.46 | 2.45 | 2.63 | |
| HERZFELD CARIBBEAN BASIN C. | USD | 2.43 | +0.02 | +0.83 | 2.42 | 2.43 | 2.40 | 2.44 | |
| HIMAX TECHNOLOGIES ADR REP. | USD | 5.04 | +0.08 | +1.51 | 5.03 | 5.04 | 4.94 | 5.07 | |
| Holicity Ord Shs Class A | USD | 12.35 | -0.98 | -7.35 | 12.59 | 12.95 | |||
| HOLICITY UNT | 11.20 | +0.15 | +1.36 | 11.05 | 11.25 | ||||
| Hologic Ord Shs | USD | 76.03 | +0.32 | +0.42 | 76.03 | 76.04 | 75.14 | 76.61 | |
| Homology Medicines Ord Shs | USD | 0.93 | +0.01 | +0.77 | 0.86 | 0.94 | |||
| Horizon Pharma Ord Shs | USD | 116.30 | +0.05 | +0.04 | 116.29 | 116.34 | |||
| HTG MOLECULAR DIAGNOSTICS . | USD | 0.48 | -0.12 | -20.00 | - | - | |||
| Hudson Capital Ord Shs | 2.57 | -0.03 | -1.15 | 2.59 | 2.62 | ||||
| HUNTINGTON BANCSHARES ORD | USD | 13.56 | -0.03 | -0.18 | 13.55 | 13.56 | 13.50 | 13.71 | |
| Hydrofarm Holdings Group O. | USD | 0.83 | -0.02 | -1.89 | 0.82 | 0.85 | 0.83 | 0.90 | |
| HyreCar Ord Shs | USD | 0.46 | -0.02 | -3.59 | - | - | |||
| I MAB ADR | USD | 1.80 | -0.01 | -0.55 | 1.80 | 1.81 | 1.80 | 1.83 | |
| IAC INTERACTIVE ORD | USD | 67.88 | +0.95 | +1.42 | 67.85 | 67.91 | |||
| Icahn Enterprises L.P. | USD | 20.33 | +0.32 | +1.60 | 20.32 | 20.36 | |||
| Ideanomics Inc. | USD | 0.90 | +0.02 | +1.88 | 0.90 | 0.92 | 0.87 | 0.91 | |
| Idera Pharmaceuticals Ord . | USD | 0.43 | -0.13 | -23.47 | - | - | |||
| Idexx Laboratories Inc. | USD | 499.48 | +10.24 | +2.09 | 499.24 | 499.49 | 479.88 | 500.48 | |
| IEC Electronics Corp (Del) | USD | - | - | ||||||
| ILLUMINA INC | USD | 122.34 | +1.29 | +1.06 | 122.33 | 122.37 | 118.97 | 123.73 | |
| Immersion Ord Shs | USD | 7.17 | +0.04 | +0.56 | 7.17 | 7.18 | 7.11 | 7.22 | |
| IMMUNOME ORD | 26.96 | -1.74 | -6.06 | 26.84 | 26.95 | ||||
| Immutep American Depositar. | USD | 2.65 | +0.05 | +1.92 | 2.64 | 2.65 | 2.61 | 2.70 | |
| INFINITY PHARMACEUTICALS O. | USD | 0.04 | -0.04 | -46.98 | - | - | |||
| InflaRx NV | USD | 1.33 | -0.06 | -4.32 | 1.33 | 1.34 | 1.28 | 1.43 | |
| Infrastructure and Energy . | USD | 13.72 | -0.06 | -0.44 | 13.50 | 15.40 | |||
| INOTEK PHARMACEUTICALS ORD | USD | 3.04 | -0.16 | -5.00 | 3.01 | 3.10 | |||
| Inovio Pharmaceuticals Inc. | USD | 10.59 | +0.47 | +4.59 | 10.58 | 10.60 | 10.10 | 10.70 | |
| Inpixon | USD | 0.05 | -0.01 | -11.13 | 0.05 | 0.06 | |||
| Inseego Ord Shs | USD | 3.85 | +0.32 | +9.07 | 3.84 | 3.86 | 3.53 | 4.20 | |
| Intec Pharma Ord Shs | USD | - | - | ||||||
| Intel Corp. | USD | 31.88 | -3.23 | -9.20 | 31.87 | 31.88 | 30.64 | 32.24 | |
| Intercept Pharmaceuticals . | USD | 19.00 | +0.04 | +0.21 | 18.99 | 19.01 | |||
| Intra-Cellular Therapies I. | USD | 73.30 | +1.17 | +1.62 | 73.26 | 73.28 | 71.66 | 73.52 | |
| INTUIT ORD | USD | 636.12 | +9.73 | +1.55 | 636.14 | 636.29 | 619.79 | 640.13 | |
| INTUITIVE SURGICAL ORD | USD | 375.33 | +2.21 | +0.59 | 375.19 | 375.38 | 367.66 | 377.83 | |
| Invesco QQQ Trust Series 1 | USD | 172.05 | +0.68 | +0.40 | 172.06 | 172.07 | |||
| InVivo Therapeutics Holdin. | USD | 0.32 | -0.17 | -34.28 | - | - | |||
| INVO BioScience Ord Shs | USD | 0.98 | - | -0.01 | 0.98 | 1.02 | 0.91 | 1.08 | |
| Iovance Biotherapeutics Or. | USD | 11.63 | +0.09 | +0.78 | 11.63 | 11.64 | 11.34 | 11.80 | |
| IPG PHOTONICS ORD | 231.40 | +1.53 | +0.67 | 231.29 | 231.54 | ||||
| Iridium Communications Ord. | USD | 31.37 | +1.68 | +5.66 | 31.37 | 31.38 | 29.84 | 31.83 | |
| Iridium Communications Ord. | - | - | |||||||
| IROBOT CORP | USD | 7.80 | +0.92 | +13.30 | 7.79 | 7.80 | 6.77 | 7.94 | |
| iShares Nasdaq Biotechnolo. | 154.00 | -1.88 | -1.21 | 153.89 | 153.92 | ||||
| Iterum Therapeutics PLC | USD | 1.66 | +0.10 | +6.39 | 1.66 | 1.69 | 1.52 | 1.72 | |
| IZEA Worldwide Inc. | USD | 2.93 | +0.33 | +12.64 | 2.90 | 2.96 | 2.56 | 2.93 | |
| J.B. HUNT TRAN | USD | 162.11 | -1.63 | -1.00 | 162.09 | 162.14 | 160.48 | 163.28 | |
| Jack Henry and Associates . | 164.11 | +0.54 | +0.33 | 164.10 | 164.19 | ||||
| Jaguar Health Inc. | USD | 0.18 | +0.01 | +5.29 | 0.18 | 0.18 | 0.17 | 0.19 | |
| Jazz Pharma Plc | USD | 109.53 | +2.10 | +1.95 | 109.52 | 109.56 | 107.22 | 110.82 | |
| JD.COM ADR REP 2 CL A ORD | - | - | |||||||
| JD.COM ADR REP 2 CL A ORD | USD | 30.35 | +1.76 | +6.14 | 30.34 | 30.35 | 29.73 | 30.46 | |
| JETBLUE AIRWAYS ORD | USD | 5.78 | +0.06 | +1.05 | 5.77 | 5.78 | 5.64 | 5.80 | |
| Juno Therapeutics Inc. | 86.96 | - | - | 0.01 | 199 999.99 | ||||
| Kaixin Auto Holdings | USD | 0.13 | - | -2.40 | 0.13 | 0.13 | 0.12 | 0.14 | |
| KAMADA ORD | USD | 5.18 | -0.03 | -0.48 | 5.15 | 5.20 | 5.12 | 5.21 | |
| KANDI TECHNOLOGIES GROUP | USD | 2.63 | -0.06 | -2.23 | 2.59 | 2.64 | 2.58 | 2.70 | |
| KemPharm Inc. | USD | 5.81 | -0.02 | -0.34 | - | - | |||
| Kindred Biosciences Inc. | USD | 2.57 | +0.02 | +0.91 | 2.55 | 2.60 | |||
| Kiniksa Pharmaceuticals Or. | USD | 17.87 | +0.26 | +1.48 | 17.87 | 17.89 | 17.45 | 18.05 | |
| KITE PHARMA ORD | 179.79 | - | - | 0.01 | 179.99 | ||||
| KLA-TENCOR | USD | 706.17 | +33.22 | +4.94 | 705.97 | 706.40 | 678.81 | 710.26 | |
| Kodiak Sciences Inc. | USD | 3.29 | +0.11 | +3.30 | 3.29 | 3.30 | 3.17 | 3.37 | |
| Koss Corp. | USD | 2.40 | -0.01 | -0.41 | 2.37 | 2.40 | 2.37 | 2.49 | |
| KRAFT HEINZ ORD | USD | 38.18 | -0.20 | -0.51 | 38.17 | 38.18 | 38.09 | 38.56 | |
| KRATOS DEFENSE AND SECURIT. | USD | 18.86 | +1.58 | +9.11 | 18.85 | 18.86 | 18.24 | 19.23 | |
| Krystal Biotech Inc. | USD | 156.70 | +1.02 | +0.66 | 156.67 | 156.81 | 153.79 | 157.59 | |
| Kubient Inc. | USD | 0.10 | -0.01 | -12.00 | - | - | |||
| LAKELAND INDUSTRIES ORD | USD | 17.15 | +0.46 | +2.76 | 17.13 | 17.21 | 16.28 | 17.20 | |
| LAM RESEARCH ORD | USD | 926.12 | +24.65 | +2.73 | 926.00 | 926.26 | 897.87 | 930.03 | |
| LEXICON PHARMACEUTICALS OR. | USD | 1.58 | +0.04 | +2.60 | 1.58 | 1.59 | 1.53 | 1.61 | |
| LexinFintech Holdings Amer. | USD | 1.72 | +0.03 | +1.48 | 1.71 | 1.72 | 1.67 | 1.73 | |
| LGI HOMES ORD | USD | 95.99 | +1.11 | +1.17 | 95.99 | 96.08 | 95.34 | 96.70 | |
| Li Auto Inc. | USD | 25.09 | +1.62 | +6.90 | 25.09 | 25.10 | 24.64 | 25.73 | |
| LIBERTY GLOBAL CL A ORD | USD | 16.05 | -0.03 | -0.19 | 16.05 | 16.06 | |||
| Liberty Global Ord Shs Cla. | USD | 16.86 | +0.19 | +1.14 | 16.86 | 16.87 | 16.50 | 17.15 | |
| Liberty Media Acquisition . | 10.68 | -0.08 | -0.74 | 10.65 | 10.71 | ||||
| Lightbridge Ord | USD | 2.57 | -0.05 | -1.92 | 2.55 | 2.57 | 2.51 | 2.62 | |
| Livongo Health Ord Shs | 139.77 | - | - | 136.63 | 138.21 | ||||
| LOGITECH N ORD | USD | 79.29 | +0.57 | +0.72 | 79.29 | 79.30 | 79.08 | 80.02 | |
| LOGMEIN ORD | 86.04 | - | - | 86.04 | 86.05 | ||||
| Lordstown Motors Ord Shs | USD | 6.23 | +2.02 | +47.96 | 6.22 | 6.24 | |||
| LULULEMON ATHLETICA ORD | USD | 364.84 | +4.84 | +1.34 | 364.76 | 364.84 | 356.67 | 367.52 | |
| LUMENTUM HOLDINGS ORD | USD | 43.49 | +1.48 | +3.52 | 43.48 | 43.50 | 42.03 | 43.57 | |
| Luminar Technologies Inc. | USD | 1.44 | +0.07 | +4.74 | 1.43 | 1.44 | 1.39 | 1.45 | |
| LUOKUNG TECHNOLOGY ORD | USD | 0.49 | -0.01 | -3.01 | 0.48 | 0.50 | 0.47 | 0.50 | |
| LUX HEALTH TECH ACQUISITIO. | 10.23 | +0.06 | +0.59 | 10.22 | 10.25 | ||||
| MannKind Aktie | USD | 4.23 | +0.05 | +1.08 | 4.22 | 4.23 | 4.15 | 4.37 | |
| Marathon Digital Holdings . | USD | 19.45 | +0.44 | +2.29 | 19.44 | 19.45 | 18.62 | 19.81 | |
| Maravai Lifesciences Holdi. | USD | 7.69 | +0.11 | +1.45 | 7.69 | 7.70 | 7.50 | 7.82 | |
| Marketaxess Holding Inc. | USD | 201.75 | +0.17 | +0.08 | 201.67 | 201.84 | 201.16 | 203.86 | |
| MARRIOTT INTERNATIONAL CL . | USD | 240.84 | -1.10 | -0.45 | 240.84 | 240.88 | 240.23 | 244.12 | |
| Marvell Technology Ord Shs | USD | 69.60 | +2.12 | +3.14 | 69.59 | 69.60 | 67.81 | 69.74 | |
| Masimo | USD | 136.00 | +0.76 | +0.56 | 135.99 | 136.06 | 132.76 | 137.90 | |
| MATTEL ORD | USD | 18.36 | -0.11 | -0.60 | 18.36 | 18.37 | 18.29 | 18.54 | |
| Maxeon Solar Technologies . | USD | 2.10 | +0.32 | +17.70 | 2.09 | 2.10 | 1.83 | 2.16 | |
| MAXIM INTEGRATED | 96.99 | +2.41 | +2.55 | 96.98 | 96.99 | ||||
| McAfee Ord Shs Class A | USD | - | - | ||||||
| Mercadolibre Inc. | USD | 1 405.35 | +41.52 | +3.04 | 1 405.32 | 1 406.19 | 1 376.69 | 1 416.76 | |
| Meridian Bioscience Inc. | USD | 33.97 | - | - | 33.97 | 33.99 | |||
| MERRIMACK PHARMACEUTICALS . | USD | 4.24 | - | - | 4.23 | 4.26 | |||
| MICROCHIP TECHNOLOGY ORD | USD | 93.69 | +1.48 | +1.61 | 93.69 | 93.71 | 89.82 | 94.63 | |
| Micron Technology Inc. | USD | 114.91 | +3.33 | +2.98 | 114.90 | 114.91 | 111.60 | 115.05 | |
| Microsoft Corp. | USD | 406.49 | +7.45 | +1.87 | 406.49 | 406.51 | 405.76 | 413.00 | |
| MICROSTRATEGY CL A ORD | USD | 1 285.97 | +45.56 | +3.67 | 1 284.00 | 1 284.84 | 1 208.00 | 1 285.97 | |
| Microvision | USD | 1.51 | +0.09 | +6.34 | 1.50 | 1.51 | 1.39 | 1.52 | |
| MIND CTI ORD | USD | 1.87 | -0.01 | -0.48 | 1.87 | 1.88 | 1.87 | 1.91 | |
| MINERVA NEUROSCIENCES INC | USD | 2.44 | -0.01 | -0.56 | 2.43 | 2.48 | 2.43 | 2.49 | |
| MKS Instruments | USD | 120.84 | +4.57 | +3.93 | 120.83 | 120.94 | 116.30 | 121.88 | |
| Moderna Inc. | USD | 108.10 | +1.92 | +1.81 | 108.10 | 108.11 | 105.39 | 108.19 | |
| Moleculin Biotech Ord | USD | 4.63 | +0.18 | +4.18 | 4.60 | 4.78 | 4.41 | 4.90 | |
| Momo A Aktie | - | - | |||||||
| MONDELEZ INTERNATIONAL CL . | USD | 70.68 | -0.13 | -0.18 | 70.67 | 70.68 | 70.58 | 71.14 | |
| MongoDB Ord Shs | USD | 383.99 | +17.86 | +4.88 | 383.97 | 384.04 | 375.38 | 385.86 | |
| Monopar Therapeutics Ord S. | USD | 0.66 | +0.03 | +4.81 | 0.65 | 0.67 | 0.62 | 0.66 | |
| MONSTER BEVERAGE | USD | 53.36 | +0.21 | +0.40 | 53.36 | 53.37 | 51.98 | 53.53 | |
| Mr Cooper Group Ord Shs | USD | 78.82 | +0.06 | +0.08 | 78.81 | 78.83 | 78.55 | 79.59 | |
| Mustang Bio Inc. | USD | 3.44 | -1.05 | -23.39 | 3.43 | 3.44 | |||
| Mylan Aktie | 15.86 | +0.31 | +1.96 | 15.52 | 16.00 | ||||
| Naked Brand Group Inc. | USD | 1.85 | - | - | - | - | |||
| Nano Dimension Ltd | USD | 2.46 | -0.01 | -0.20 | 2.45 | 2.46 | 2.44 | 2.51 | |
| Nano-X Imaging Ltd | USD | 8.97 | +0.05 | +0.56 | 8.96 | 8.97 | 8.78 | 9.05 | |
| NantKwest Aktie | 32.49 | +4.21 | +14.89 | 31.01 | 33.64 | ||||
| NASDAQ OMX GROUP ORD | USD | 60.18 | -0.11 | -0.18 | 60.17 | 60.18 | 59.41 | 60.63 | |
| Natera Ord Shs | USD | 91.64 | +0.36 | +0.39 | 91.63 | 91.67 | 91.21 | 92.83 | |
| Ncino Ord Shs | USD | 33.62 | +1.15 | +3.54 | 33.43 | 33.75 | |||
| Neovasc Inc. | USD | 29.96 | +0.42 | +1.40 | 29.87 | 30.69 | |||
| NET ELEMENT ORD | USD | - | - | ||||||
| NETAPP ORD | USD | 101.40 | +0.46 | +0.46 | 101.39 | 101.40 | 100.24 | 102.05 | |
| NETEASE.COM INC | USD | 96.02 | +1.90 | +2.02 | 96.01 | 96.02 | 92.72 | 97.12 | |
| Netflix Inc. | USD | 561.33 | -3.48 | -0.62 | 561.15 | 561.29 | 553.19 | 562.92 | |
| NEUROBO PHARMACEUTICALS O | USD | 3.10 | +0.04 | +1.31 | 3.06 | 3.10 | 3.01 | 3.10 | |
| New Providence Acquisition. | 11.60 | -1.03 | -8.16 | 11.56 | 11.97 | ||||
| NewAge Inc. | USD | 0.09 | -0.03 | -33.69 | - | - | |||
| Newborn Acquisition Corp. | - | - | |||||||
| NEWELL RUBBER ORD | USD | 7.79 | +0.85 | +12.25 | 7.78 | 7.79 | 7.37 | 8.16 | |
| NewHold Investment Ord Shs. | 9.99 | +0.01 | +0.10 | 9.98 | 9.99 | ||||
| News Ord Shs Class A | USD | 24.22 | +0.01 | +0.02 | 24.21 | 24.22 | 23.99 | 24.32 | |
| News Ord Shs Class B | 24.48 | +0.17 | +0.70 | 24.47 | 24.50 | ||||
| NextGen Acquisition II Ord. | USD | 9.25 | - | - | 8.95 | 9.40 | |||
| NEXTGEN ACQUISITION UNT | USD | - | - | ||||||
| Nikola Ord Shs | USD | 0.64 | +0.04 | +7.22 | 0.64 | 0.64 | 0.58 | 0.65 | |
| Niu Technologies | USD | 2.26 | +0.21 | +10.00 | 2.25 | 2.26 | 2.12 | 2.27 | |
| NMI Holdings Ord Shs Class. | USD | 31.14 | +0.33 | +1.05 | 31.13 | 31.14 | 30.37 | 31.23 | |
| NOBLE ENERGY ORD SHS | 8.46 | - | - | 8.15 | 10.65 | ||||
| Northwest Bancshares Ord S. | USD | 10.82 | -0.07 | -0.64 | 10.82 | 10.83 | 10.82 | 10.98 | |
| Nortonlifelock Inc. | USD | 21.66 | -0.50 | -2.26 | - | - | |||
| NOVAVAX ORD | USD | 4.08 | +0.13 | +3.29 | 4.08 | 4.09 | 3.92 | 4.13 | |
| NUANCE COMMUNICATIONS ORD . | USD | - | - | ||||||
| NVidia Corp. | USD | 877.86 | +51.54 | +6.24 | 877.76 | 877.88 | 833.87 | 883.31 | |
| NXP SEMICONDUCTORS ORD | USD | 242.78 | +4.70 | +1.97 | 242.74 | 242.81 | 236.39 | 244.29 | |
| O REILLY AUTOMOTIVE ORD SH. | USD | 1 044.14 | -9.99 | -0.95 | 1 043.46 | 1 044.25 | 1 040.81 | 1 055.17 | |
| ObsEva Ord Shs | USD | 0.10 | -0.02 | -15.52 | - | - | |||
| Ocean Power Technologies O. | USD | 0.19 | - | -1.49 | 0.18 | 0.19 | 0.18 | 0.19 | |
| Ocugen Inc. | USD | 1.27 | +0.09 | +7.63 | 1.27 | 1.28 | 1.19 | 1.31 | |
| ODP Ord Shs | USD | 51.32 | -0.11 | -0.21 | 51.34 | 51.35 | 50.13 | 51.49 | |
| Okta Ord Shs Class A | USD | 92.45 | -0.48 | -0.52 | 92.45 | 92.47 | 92.09 | 94.30 | |
| Old Dominion Freight Line . | USD | 182.37 | -14.29 | -7.27 | 182.34 | 182.43 | 181.30 | 191.49 | |
| ON Semiconductor Corp. | USD | 68.13 | +1.75 | +2.64 | 68.12 | 68.13 | 66.17 | 68.96 | |
| Onconova Therapeutics Inc. | USD | 1.00 | - | -0.47 | - | - | 0.77 | 1.00 | |
| OncoSec Medical Inc. | 4.87 | -0.10 | -2.01 | 4.85 | 4.88 | ||||
| One Stop Systems Inc. | USD | 2.85 | -0.10 | -3.23 | 2.80 | 2.84 | 2.67 | 2.98 | |
| Ontrak Ord Shs | USD | 2.45 | +0.13 | +32.67 | 2.40 | 2.47 | |||
| OPENDOOR TECHNOLOGIES ORD | USD | 2.14 | +0.07 | +3.38 | 2.14 | 2.15 | 2.07 | 2.21 | |
| OPKO HEALTH ORD | USD | 3.00 | -0.20 | -6.25 | 2.98 | 3.02 | |||
| ORASURE TECHNOLOGIES ORD | USD | 5.33 | +0.07 | +1.24 | 5.32 | 5.33 | 5.26 | 5.36 | |
| Orbital Energy Group Inc. | - | - | |||||||
| Orbital Energy Group Inc. | USD | 0.64 | +0.05 | +8.08 | - | - | |||
| Orchard Therapeutics plc -. | USD | 16.70 | +0.05 | +0.30 | 16.65 | 17.00 | |||
| OrganiGram Holdings Inc. | - | - | |||||||
| OrganiGram Holdings Inc. | USD | 1.33 | -0.03 | -2.10 | 1.33 | 1.34 | |||
| Organogenesis Holdings Ord. | USD | 2.35 | +0.06 | +2.63 | 2.34 | 2.35 | 2.26 | 2.39 | |
| Orion Energy Systems Inc. | - | - | |||||||
| Orion Energy Systems Inc. | USD | 0.84 | -0.01 | -1.14 | 0.84 | 0.85 | 0.84 | 0.89 | |
| OUTLOOK THERAPEUTICS ORD | USD | 8.43 | +0.24 | +2.87 | 8.42 | 8.43 | 8.14 | 8.48 | |
| Oxford Square Capital Ord . | USD | 3.19 | - | - | 3.19 | 3.20 | 3.19 | 3.21 | |
| PACCAR INC | USD | 111.92 | -0.71 | -0.63 | 111.91 | 111.92 | 111.22 | 112.83 | |
| PACIFIC BIOSCIENCES OF CAL. | USD | 1.48 | +0.10 | +6.88 | 1.47 | 1.48 | 1.36 | 1.54 | |
| PACIFIC BIOSCIENCES OF CAL. | - | - | |||||||
| PAN AMERICAN SILVER | USD | 19.02 | +0.05 | +0.24 | 19.01 | 19.02 | 18.82 | 19.36 | |
| Paramount Global Class B | USD | 11.91 | -0.28 | -2.26 | 11.90 | 11.91 | 12.08 | 12.23 | |
| Patria Investments Ord Shs. | - | - | |||||||
| Patria Investments Ord Shs. | - | - | |||||||
| Paychex Inc. | USD | 119.98 | -1.99 | -1.63 | 119.99 | 120.00 | 119.85 | 122.19 | |
| PayPal Holdings Inc. | USD | 66.02 | +1.92 | +3.00 | 66.01 | 66.02 | 63.75 | 66.30 | |
| PDC Energy Corp. | USD | 73.85 | -0.20 | -0.27 | 74.01 | 74.29 | |||
| PDC Energy Corp. | - | - | |||||||
| Peloton Interactive Inc. | USD | 3.16 | +0.13 | +4.29 | 3.16 | 3.17 | 2.91 | 3.24 | |
| People's United Financial . | USD | 19.41 | - | - | 19.06 | 19.57 | |||
| Pepsico Inc. | USD | 175.71 | -0.97 | -0.55 | 175.70 | 175.71 | 175.82 | 178.57 | |
| Petco Health and Wellness . | USD | 1.52 | +0.01 | +0.33 | 1.51 | 1.52 | 1.50 | 1.60 | |
| PetMed Express Aktie | USD | 4.02 | -0.04 | -0.86 | 4.01 | 4.02 | 4.00 | 4.06 | |
| PHIO PHARMACEUTIC ALS CORP | - | - | |||||||
| Phio Pharmaceuticals Corp. | USD | 0.70 | +0.02 | +3.12 | 0.68 | 0.70 | 0.66 | 0.70 | |
| Pieris Pharmaceuticals Akt. | USD | 11.93 | -0.11 | -0.92 | 11.74 | 11.93 | |||
| Pinduoduo ADR Representing. | USD | 129.29 | +3.50 | +2.78 | 129.28 | 129.30 | 124.87 | 130.00 | |
| Playtika Holding Ord Shs | USD | 7.16 | +0.11 | +1.49 | 7.15 | 7.16 | 7.11 | 7.24 | |
| PLUG POWER ORD | USD | 2.42 | +0.04 | +1.47 | 2.41 | 2.42 | 2.38 | 2.44 | |
| Pluristem Therapeutics Ord. | 4.29 | -0.23 | -5.09 | 4.29 | 4.30 | ||||
| Polar Power Inc. | - | - | |||||||
| Polar Power Inc. | USD | 0.35 | -0.02 | -6.54 | 0.35 | 0.36 | 0.35 | 0.37 | |
| PRA Health Sciences Ord Sh. | 166.48 | +0.39 | +0.23 | 166.47 | 166.50 | ||||
| Precigen Ord Shs | USD | 1.41 | +0.01 | +0.71 | 1.41 | 1.42 | 1.39 | 1.43 | |
| Presidio Property Trust Or. | USD | 0.97 | +0.05 | +5.12 | 0.93 | 0.97 | 0.90 | 0.97 | |
| Primoris Services Ord Shs | USD | 21.75 | +0.22 | +1.02 | 21.75 | 21.77 | |||
| Principal Financial Group . | USD | 79.20 | -1.86 | -2.29 | 79.20 | 79.21 | 77.26 | 79.64 | |
| PROFOUND MEDICAL ORD | - | - | |||||||
| PROFOUND MEDICAL ORD | - | - | |||||||
| Property Solutions Acquisi. | - | - | |||||||
| Property Solutions Acquisi. | - | - | |||||||
| ProQR Therapeutics Ord Shs | USD | 1.95 | -0.02 | -0.77 | 1.94 | 1.95 | 1.93 | 1.99 | |
| PROSPECT CAPITAL ORD | USD | 5.27 | +0.03 | +0.48 | 5.26 | 5.27 | 5.23 | 5.33 | |
| Prospector Capital Units | USD | 9.91 | - | - | 9.88 | 10.10 | |||
| Pulmatrix Inc. | USD | 4.81 | -0.59 | -10.93 | 4.81 | 4.82 | |||
| Qell Acquisition Ord Shs C. | USD | - | - | ||||||
| Qualcomm Inc. | USD | 165.81 | +2.51 | +1.53 | 165.80 | 165.81 | 161.73 | 166.52 | |
| Qualtrics International Cl. | USD | 18.14 | - | - | 18.13 | 18.15 | |||
| QuidelOrtho Ord Shs | USD | 39.66 | -0.03 | -0.08 | 39.66 | 39.67 | 39.30 | 40.41 | |
| Quorvo Ord Shs | USD | 116.76 | +2.06 | +1.80 | 116.75 | 116.76 | 111.73 | 117.10 | |
| QUOTIENT ORD | USD | 0.38 | +0.01 | +2.73 | - | - | |||
| RACKSPACE TECHNOLOGY ORD | USD | 1.75 | +0.07 | +4.17 | 1.74 | 1.75 | 1.66 | 1.77 | |
| Reading International Inc. | USD | 1.65 | +0.01 | +0.61 | 1.65 | 1.67 | 1.61 | 1.71 | |
| Recro Pharma Ord Shs | USD | 0.66 | - | - | - | - | |||
| Regency Centers REIT Ord S. | USD | 58.26 | -0.80 | -1.35 | 58.26 | 58.27 | 58.26 | 59.38 | |
| REGENERON PHARMACEUTICALS . | USD | 882.88 | -7.80 | -0.88 | 882.88 | 883.35 | 875.23 | 887.48 | |
| REGULUS THERAPEUTICS ORD | USD | 2.42 | +0.15 | +6.61 | 2.41 | 2.42 | 2.27 | 2.48 | |
| Remark Holdings Inc | USD | 1.02 | -0.19 | -15.71 | 1.01 | 1.02 | |||
| RENEWABLE ENERGY GROUP | USD | 61.50 | +0.05 | +0.08 | 61.49 | 61.60 | |||
| Resonant Ord Shs | USD | - | - | ||||||
| REVOLUTION ACCELERATIN ACQ. | USD | 9.30 | +0.37 | +4.14 | 9.24 | 9.48 | |||
| Reynolds Consumer Products. | USD | 28.46 | -0.18 | -0.63 | 28.45 | 28.46 | 28.43 | 28.80 | |
| Riot Blockchain Ord Shs | USD | 11.92 | -0.19 | -1.57 | 11.92 | 11.93 | 11.81 | 12.44 | |
| Rivian Automotive | USD | 9.03 | +0.51 | +5.93 | 9.02 | 9.03 | 8.50 | 9.04 | |
| RMG Acquisition II Ord Shs. | 9.96 | +0.01 | +0.10 | 9.95 | 9.98 | ||||
| Rocket Lab USA Inc. | USD | 4 | - | +3.15 | 4 | 4 | 4 | 4 | |
| ROCKWELL MEDICAL ORD | USD | 1.60 | -0.08 | -4.76 | 1.60 | 1.64 | |||
| Roku Ord Shs Class A | USD | 56.31 | -6.50 | -10.35 | 56.30 | 56.31 | 56.10 | 63.21 | |
| ROSS STORES INC. (ROST) | USD | 133.68 | +1.53 | +1.16 | 133.68 | 133.69 | 130.68 | 134.30 | |
| Rubius Therapeutics Inc. | USD | 0.08 | -0.04 | -33.55 | - | - | |||
| Salarius Pharmaceuticals I. | USD | 0.50 | +0.01 | +2.83 | 0.50 | 0.50 | 0.48 | 0.50 | |
| Sana Biotechnology Ord Shs | USD | 8.72 | +0.22 | +2.53 | 8.71 | 8.72 | 8.46 | 8.88 | |
| Sangamo Biosciences Inc. | USD | 0.52 | +0.02 | +3.42 | 0.52 | 0.52 | 0.50 | 0.53 | |
| SAREPTA THERAPEUTICS ORD | - | - | |||||||
| SAREPTA THERAPEUTICS ORD | USD | 128.75 | +1.36 | +1.07 | 128.74 | 128.85 | 125.62 | 131.46 | |
| Satsuma Pharmaceuticals Or. | 5.33 | +0.08 | +1.52 | 5.31 | 5.33 | ||||
| SBA Communications REIT Or. | USD | 196.15 | -1.78 | -0.90 | 196.11 | 196.19 | 195.84 | 199.79 | |
| Schnitzer Steel Industries. | USD | 33.20 | -0.19 | -0.57 | - | - | |||
| SciPlay Corp. | USD | 22.94 | - | - | 22.94 | 22.96 | |||
| SEAGATE TECHNOLOGY HOLDING. | USD | 86.07 | -1.19 | -1.36 | 86.07 | 86.08 | 85.15 | 87.70 | |
| Seagen Ord Shs | USD | 228.74 | -0.16 | -0.07 | 209.30 | 248.43 | |||
| Seanergy Maritime Holdings. | USD | 9.56 | +0.11 | +1.16 | 9.55 | 9.57 | 9.37 | 9.70 | |
| Seer Ord Shs Class A | 49.71 | -2.95 | -5.60 | 49.68 | 49.83 | ||||
| Select Interior Concepts O. | - | - | |||||||
| Select Interior Concepts O. | - | - | |||||||
| SERVICE PROPERTIE S TRUST . | USD | 6.22 | - | - | 6.22 | 6.23 | 6.20 | 6.35 | |
| Shoals Technologies Group . | USD | 8.53 | +0.27 | +3.27 | 8.53 | 8.54 | 8.24 | 8.68 | |
| Sino Global Shipping Ameri. | - | - | |||||||
| Sino Global Shipping Ameri. | USD | - | - | ||||||
| SINOVAC BIOTECH ORD | - | - | |||||||
| Sirius XM Holdings Inc. | USD | 3.01 | -0.01 | -0.33 | 3.01 | 3.02 | 2.98 | 3.04 | |
| SKYWORKS SOLUTIONS ORD | USD | 104.38 | +1.43 | +1.39 | 104.37 | 104.39 | 102.70 | 104.79 | |
| SNDL Inc | USD | 2.01 | +0.06 | +3.08 | 2.00 | 2.01 | 1.94 | 2.08 | |
| SolarCity Corp. | 20.34 | - | - | 20.22 | 20.51 | ||||
| SOLAREDGE TECHNOLOGIES ORD | USD | 58.28 | +1.67 | +2.95 | 58.27 | 58.28 | 56.05 | 59.14 | |
| Soligenix Inc. | - | - | |||||||
| Soligenix Inc. | USD | 5.80 | +0.45 | +8.41 | 5.80 | 5.84 | |||
| SORRENTO THERAPEUTICS ORD | USD | 0.31 | -0.08 | -20.26 | - | - | |||
| Sotera Health Company Ord . | - | - | |||||||
| Sotera Health Company Ord . | USD | 11.40 | +0.08 | +0.71 | 11.39 | 11.40 | 11.22 | 11.65 | |
| SOTHERLY HOTELS REIT | USD | 1.31 | +0.02 | +1.62 | 1.31 | 1.32 | 1.25 | 1.31 | |
| SPI Energy Company Ord Shs | USD | 0.48 | -0.02 | -4.23 | 0.48 | 0.49 | 0.50 | 0.50 | |
| SPLUNK ORD | USD | 156.90 | +0.39 | +0.25 | 156.52 | 156.95 | 156.90 | 156.97 | |
| SPROUTS FARMERS MARKET ORD | USD | 67.00 | +1.10 | +1.67 | 66.99 | 67.00 | 65.19 | 68.03 | |
| Stable Road Acquisition Or. | - | - | |||||||
| Stable Road Acquisition Or. | USD | - | - | ||||||
| STARBOARD VALUE ACQUISITIO. | USD | 9.55 | -0.17 | -1.75 | 9.51 | 9.70 | |||
| Starbucks Corp. | USD | 88.30 | +0.46 | +0.52 | 88.29 | 88.30 | 87.68 | 89.25 | |
| STRATASYS ORD | USD | 10.03 | +0.27 | +2.77 | 10.01 | 10.02 | 9.66 | 10.14 | |
| Summit Therapeutics Ord Sh. | USD | 3.86 | +0.31 | +8.73 | 3.86 | 3.87 | 3.44 | 3.90 | |
| SunPower Corp. | USD | 2.00 | +0.12 | +6.38 | 1.99 | 2.00 | 1.89 | 2.00 | |
| SUNRUN AKTIE | USD | 10.29 | +0.58 | +5.97 | 10.28 | 10.29 | 9.71 | 10.32 | |
| Sunworks Inc. | USD | 0.06 | -0.04 | -40.48 | - | - | 0.06 | 0.08 | |
| SVB Financial Group Ord Sh. | USD | 106.04 | -161.79 | -152.57 | 39.22 | 39.49 | |||
| SVF INVESTMENT UNT | 10.78 | +0.18 | +1.65 | 10.77 | 10.78 | ||||
| SYMANTEC CP | 23.75 | - | - | 23.03 | 23.98 | ||||
| Synopsys Ord Shs | USD | 543.61 | +13.50 | +2.55 | 543.58 | 543.64 | 529.48 | 548.77 | |
| T MOBILE US ORD | USD | 164.00 | -0.05 | -0.03 | 163.99 | 164.01 | 160.62 | 164.17 | |
| T Rowe Price GP | USD | 114.04 | +5.21 | +4.79 | 114.03 | 114.05 | 111.59 | 115.07 | |
| T2 Biosystems Inc. | USD | 2.86 | +0.12 | +4.38 | 2.84 | 2.87 | 2.70 | 2.94 | |
| TAKE TWO INTERACTIVE SOFTW. | USD | 144.60 | +1.17 | +0.82 | 144.59 | 144.60 | 143.38 | 145.69 | |
| Tattooed Chef Ord Shs Clas. | USD | 0.16 | -0.05 | -24.76 | - | - | |||
| Taysha Gene Therapies Ord . | - | - | |||||||
| Taysha Gene Therapies Ord . | USD | 2.40 | +0.10 | +4.35 | 2.40 | 2.41 | 2.30 | 2.45 | |
| TCG BDC Ord Shs | - | - | |||||||
| TCG BDC Ord Shs | USD | 17.10 | +0.25 | +1.45 | 17.09 | 17.10 | 16.50 | 17.20 | |
| Tellurian Ord Shs | USD | 0.47 | +0.04 | +8.72 | 0.47 | 0.47 | 0.43 | 0.48 | |
| Tenax Therapeutics Ord Shs | USD | 3.48 | -0.03 | -0.83 | 3.47 | 3.56 | 3.48 | 3.57 | |
| TERADYNE ORD | USD | 109.26 | -0.14 | -0.13 | 108.54 | 109.36 | |||
| Tesla Motors Inc. | USD | 168.37 | -1.81 | -1.06 | 168.37 | 168.38 | 166.37 | 172.12 | |
| Texas Instruments Inc. | USD | 177.52 | +2.27 | +1.30 | 177.51 | 177.52 | 175.00 | 178.30 | |
| TG THERAPEUTICS ORD | - | - | |||||||
| TG THERAPEUTICS ORD | USD | 13.49 | -0.42 | -3.02 | 13.49 | 13.50 | 13.41 | 14.01 | |
| The Priceline Group Inc. | 1 905.64 | -1.38 | -0.07 | 1 870.00 | 1 915.00 | ||||
| The RealReal Ord Shs | USD | 3.59 | +0.19 | +5.44 | 3.58 | 3.59 | 3.42 | 3.70 | |
| The Wendys Company Aktie | USD | 20.15 | +0.33 | +1.66 | 20.15 | 20.16 | 19.78 | 20.57 | |
| TherapeuticsMD Inc. | USD | 1.87 | - | - | 1.86 | 1.88 | 1.86 | 1.90 | |
| Theravance Biopharma Inc (. | USD | 9.32 | +0.24 | +2.64 | 8.86 | 9.35 | |||
| Thunder Bridge Acquisition. | 10.87 | -0.23 | -2.07 | 10.92 | 11.35 | ||||
| Tilray Ord Shs Class 2 | USD | 1.79 | +0.04 | +2.00 | 1.78 | 1.79 | 1.74 | 1.85 | |
| Titan Medical Ord Shs | USD | 0.14 | -0.05 | -26.32 | - | - | |||
| TITAN PHARMACEUTICALS ORD | - | - | |||||||
| TITAN PHARMACEUTICALS ORD | USD | 6.59 | -0.51 | -7.14 | 6.53 | 7.20 | |||
| TONIX PHARMA HOL DING CORP | - | - | |||||||
| Tonix Pharmaceuticals H O . | USD | 0.17 | +0.01 | +5.00 | 0.17 | 0.17 | 0.16 | 0.17 | |
| ToughBuilt Industries Inc. | USD | 7.91 | -0.09 | -1.08 | 7.86 | 7.93 | |||
| TOUGHBUILT INDUSTRIES ORD | - | - | |||||||
| TPI Composites Inc. | - | - | |||||||
| TPI Composites Inc. | USD | 2.78 | +0.39 | +16.32 | 2.77 | 2.78 | 2.36 | 2.83 | |
| Tractor Supply Ord Shs | USD | 274.05 | +8.79 | +3.31 | 274.03 | 274.07 | 264.03 | 274.66 | |
| TREVENA ORD | - | - | |||||||
| Trevena Ord Shs | USD | 0.41 | - | -0.88 | 0.39 | 0.41 | 0.38 | 0.41 | |
| Trident Acquisitions Corp. | USD | - | - | ||||||
| Trillium Therapeutics Ord . | 9.07 | +0.55 | +6.40 | 9.06 | 9.07 | ||||
| Trimble Ord Shs | USD | 60.20 | +0.99 | +1.66 | 60.19 | 60.20 | 59.28 | 60.41 | |
| Trip com Group ADR | USD | 50.64 | +0.22 | +0.43 | 50.63 | 50.64 | 50.35 | 51.89 | |
| TRIPADVISOR ORD | USD | 27.46 | +1.22 | +4.65 | 27.46 | 27.47 | 26.32 | 27.52 | |
| Triterras Inc. | USD | 0.99 | - | - | - | - | |||
| Trupanion Ord Shs | USD | 24.12 | +0.81 | +3.47 | 24.12 | 24.14 | 23.30 | 24.18 | |
| Tuscan Holdings Corp. | USD | 10.00 | -0.20 | -1.96 | 9.94 | 10.34 | |||
| Twc Tech Hldg Ii Units | 10.32 | -0.09 | -0.86 | 10.32 | 10.35 | ||||
| Tyme Technologies Inc. | USD | 0.31 | +0.02 | +8.07 | - | - | |||
| Tyme Technologies Inc. | - | - | |||||||
| UBIQUITI NETWORKS ORD | 110.59 | +0.20 | +0.18 | 100.00 | 160.00 | ||||
| ULTA SALON COSMETICS FRAGR. | USD | 406.34 | -1.67 | -0.41 | 406.34 | 406.49 | 402.96 | 411.35 | |
| Ultragenyx Pharmaceutical . | 113.36 | -1.49 | -1.30 | 113.25 | 113.51 | ||||
| UNITED AIRLINES HOLDINGS O. | USD | 52.88 | -0.64 | -1.19 | 52.87 | 52.88 | 52.29 | 53.51 | |
| Unity Biotechnology Inc. | USD | 1.52 | +0.04 | +2.55 | 1.50 | 1.52 | 1.47 | 1.52 | |
| UP Fintech Holding ADR | USD | 3.55 | +0.28 | +8.56 | 3.54 | 3.55 | 3.26 | 3.56 | |
| Upstart Holdings Ord Shs | USD | 23.49 | +0.66 | +2.89 | 23.48 | 23.49 | 22.51 | 23.72 | |
| Upwork Ord Shs | USD | 11.57 | +0.39 | +3.44 | 11.56 | 11.57 | 11.23 | 11.59 | |
| US Gold Ord Shs | USD | 4.40 | +0.30 | +7.32 | 4.40 | 4.44 | 3.95 | 4.48 | |
| Uxin Ltd | USD | 3.75 | -0.16 | -4.14 | 3.73 | 3.75 | |||
| VASCULAR BIOGENICS ORD | USD | 0.16 | -0.02 | -12.92 | - | - | |||
| Vaxart Ord Shs | USD | 0.71 | +0.05 | +7.76 | 0.71 | 0.71 | 0.66 | 0.71 | |
| VBI Vaccines Ord Shs | USD | 2.96 | -0.31 | -9.48 | 2.95 | 2.98 | |||
| Vectoiq Acquisition Ii Uni. | 10.17 | -0.02 | -0.20 | 10.16 | 10.17 | ||||
| VECTOR ACQUISITION CL A OR. | USD | 11.57 | +0.50 | +4.52 | 11.50 | 11.89 | |||
| Velodyne Lidar Inc. | USD | 1.26 | +0.01 | +0.79 | 1.25 | 1.30 | |||
| VERISIGN INC | 219.70 | +1.55 | +0.71 | 219.65 | 219.83 | ||||
| Verisk Analytics Ord Shs | USD | 221.32 | -1.47 | -0.66 | 221.32 | 221.36 | 219.75 | 223.61 | |
| VERTEX PHARMACEUTICALS | USD | 397.50 | -0.20 | -0.05 | 397.48 | 397.60 | 393.00 | 399.63 | |
| Veru Inc. | USD | 1.27 | +0.06 | +4.96 | 1.26 | 1.27 | 1.21 | 1.28 | |
| Vesper Healthcare Acquisit. | 12.49 | -0.56 | -4.29 | 9.75 | 13.00 | ||||
| ViaSat Ord Shs | USD | 16.00 | +0.67 | +4.34 | 15.99 | 16.00 | 15.29 | 16.15 | |
| Viatris Inc. | USD | 11.57 | +0.10 | +0.87 | 11.57 | 11.58 | 11.36 | 11.65 | |
| ViewRay Ord Shs | USD | 0.03 | -0.02 | -39.90 | - | - | |||
| Viking Therapeutics Ord Sh. | USD | 74.35 | +5.49 | +7.97 | 74.33 | 74.36 | 68.22 | 74.64 | |
| Village Farms Internationa. | USD | 1.35 | +0.08 | +6.30 | 1.35 | 1.36 | 1.27 | 1.42 | |
| Vir Biotechnology Inc. | USD | 8.24 | +0.61 | +7.93 | 8.23 | 8.24 | 7.64 | 8.27 | |
| Vislink Technologies Inc. | USD | 3.97 | +0.05 | +1.27 | 3.95 | 4.01 | 3.91 | 3.97 | |
| Vital Farms Ord Shs | USD | 27.00 | +0.56 | +2.12 | 26.99 | 27.00 | 26.60 | 27.15 | |
| VIVEVE MEDICAL ORD | USD | 0.22 | -0.04 | -15.35 | - | - | |||
| Vodafone Group Plc (ADR) | USD | 8.62 | +0.01 | +0.12 | 8.62 | 8.63 | 8.59 | 8.69 | |
| Vor Biopharma Ord Shs. | USD | 1.69 | -0.01 | -0.59 | 1.69 | 1.70 | 1.65 | 1.71 | |
| VOXELJET ADR REP ORD | USD | 0.64 | +0.03 | +4.86 | - | - | 0.64 | 0.69 | |
| VPC IMPACT ACQUISITION HOL. | - | - | |||||||
| VPC IMPACT ACQUISITION HOL. | - | - | |||||||
| Vroom Inc | - | - | |||||||
| Vroom Inc | USD | 11.56 | +0.08 | +0.70 | 11.40 | 11.57 | 11.33 | 12.14 | |
| VS Daily 3 Long Gold ETN | USD | - | - | ||||||
| Vuzix Corp | USD | 1.31 | -0.03 | -2.24 | 1.31 | 1.32 | 1.30 | 1.39 | |
| VYNE THERAPEUTICS ORD | USD | 2.49 | +0.02 | +0.61 | 2.48 | 2.58 | 2.42 | 2.53 | |
| WALGREEN BOOTS ALLIANCE OR. | USD | 17.72 | +0.12 | +0.65 | 17.71 | 17.72 | 17.49 | 17.95 | |
| Warner Bros. Discovery Inc | USD | 8.11 | -0.18 | -2.17 | 8.10 | 8.11 | 8.06 | 8.20 | |
| WESTERN DIGITAL CORP | 50.38 | -0.64 | -1.25 | 50.14 | 50.42 | ||||
| WESTERN DIGITAL CORP | USD | 71.41 | +1.97 | +2.84 | 71.40 | 71.41 | 67.12 | 71.78 | |
| Westwater Resources Ord Sh. | USD | 0.44 | - | +1.06 | 0.43 | 0.44 | 0.44 | 0.45 | |
| Willis Towers Watson Ord S. | 247.86 | +1.98 | +0.81 | 247.79 | 247.96 | ||||
| Workday Ord Shs Class A | USD | 250.98 | -3.08 | -1.21 | 250.98 | 251.00 | 250.65 | 255.54 | |
| Workhorse Group Inc. | USD | 0.16 | - | -0.19 | 0.16 | 0.16 | 0.15 | 0.16 | |
| Wynn Resorts Ltd | USD | 95.91 | -0.69 | -0.71 | 95.91 | 95.92 | 95.25 | 96.87 | |
| XCEL ENERGY ORD | USD | 75.34 | -1.00 | -1.31 | 75.14 | 75.47 | |||
| XILINX INC | USD | 194.92 | - | - | 192.55 | 194.49 | |||
| Zanite Acquisition Corp. | USD | 11.32 | +1.16 | +11.42 | 11.17 | 11.38 | |||
| Zanite Acquisition Units | 10.60 | +0.09 | +0.86 | 10.49 | 10.63 | ||||
| ZEBRA TECHNOLOGIES CL A OR. | USD | 297.38 | +4.85 | +1.66 | 297.27 | 297.42 | 271.63 | 299.15 | |
| ZILLOW GROUP CL C ORD | USD | 43.70 | +0.75 | +1.75 | 43.69 | 43.70 | 42.67 | 44.25 | |
| ZIONS BANCORPORATION ORD | USD | 41.78 | +0.51 | +1.22 | 41.77 | 41.78 | 40.83 | 42.32 | |
| Zogenix Ord Shs | USD | - | - | ||||||
| Zoom Video Communications . | USD | 62.00 | +0.96 | +1.57 | 62.00 | 62.01 | 61.26 | 62.03 | |
| ZoomInfo Technologies Inc | USD | 16.40 | +0.68 | +4.29 | 16.39 | 16.40 | 15.81 | 16.42 | |
| Zosano Pharma Corp. | USD | 3.25 | +0.05 | +1.56 | 3.23 | 3.32 | |||
| Zscaler Ord Shs | USD | 177.06 | +2.25 | +1.29 | 177.05 | 177.09 | 175.08 | 179.85 |
