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 | |
| Trevena O Shs | 2.50 | -47.34 |
| 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 | 13.10 | +0.24 | +1.83 | 13.09 | 13.10 | 13.09 | 13.50 | |
| 180 LIFE SCIENCES ORD | USD | 7.04 | -0.57 | -7.49 | 7.27 | 7.36 | |||
| 9 METERS BIOPHARMA ORD | USD | 0.07 | -0.05 | -42.97 | - | - | |||
| Abeona Therapeutics Ord Sh. | USD | 5.70 | +0.06 | +1.00 | 5.69 | 5.70 | 5.61 | 5.73 | |
| ABIOMED INC. | USD | 381.10 | +0.31 | +0.08 | 381.30 | 381.50 | |||
| ACADIA Pharmaceuticals Inc. | USD | 24.61 | +0.41 | +1.69 | 24.59 | 24.60 | 24.07 | 24.71 | |
| ACASTI PHARMA CL A ORD | USD | 2.38 | -0.47 | -16.48 | 2.37 | 2.55 | |||
| ACCURAY INC (ARAY) | USD | 2.42 | -0.07 | -2.81 | 2.42 | 2.43 | |||
| AcelRx Pharmaceuticals Ord. | USD | 3.22 | -0.44 | -11.92 | 3.22 | 3.23 | |||
| Achieve Life Sciences Ord | USD | 2.96 | -0.01 | -0.17 | 2.95 | 2.96 | 2.92 | 3.04 | |
| ACHILLION PHARMACEUTICALS . | 6.76 | - | - | 6.90 | 6.95 | ||||
| Acm Research Class A Ord S. | USD | 35.51 | +1.75 | +5.18 | 35.50 | 35.55 | 34.09 | 35.74 | |
| 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 | 13.60 | +0.78 | +6.08 | 13.59 | 13.61 | 12.99 | 13.63 | |
| ADMA Biologics Inc (ADMA) | USD | 15.97 | +0.41 | +2.60 | 15.96 | 15.97 | 15.65 | 15.98 | |
| Adobe Systems Inc. | USD | 366.79 | +4.72 | +1.30 | 366.64 | 366.93 | 365.85 | 370.86 | |
| Advanced Emissions Solutio. | USD | 3.36 | +0.10 | +3.07 | - | - | |||
| Advanced Micro Devices Ord. | USD | 155.52 | -3.64 | -2.29 | 155.52 | 155.55 | 149.85 | 155.65 | |
| ADVAXIS AKTIE | USD | - | - | ||||||
| ADVENT TECHNOLOGIES HOLDIN. | USD | 3.48 | +0.24 | +7.41 | 3.45 | 3.50 | 3.35 | 3.54 | |
| Aemetis Inc. | USD | - | - | ||||||
| AEROVIRONMENT (AVAV) | USD | 286.50 | +14.43 | +5.30 | 286.08 | 286.74 | 275.81 | 288.00 | |
| AETERNA ZENTARIS ORD | USD | 6.20 | +0.60 | +11.11 | - | - | |||
| Affirm Holdings Inc | USD | 90.35 | -0.05 | -0.06 | 90.33 | 90.36 | 89.67 | 91.96 | |
| Agios Pharmaceuticals Inc. | USD | 37.45 | +1.03 | +2.83 | 37.42 | 37.45 | 36.68 | 38.02 | |
| AGNC Investment REIT | USD | 10.20 | -0.01 | -0.14 | 10.19 | 10.20 | 10.08 | 10.23 | |
| 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 | 123.84 | +0.64 | +0.52 | 123.82 | 123.86 | 123.60 | 125.39 | |
| AKAMAI TECHNOLOGIES | USD | 76.66 | +0.82 | +1.08 | 76.64 | 76.67 | 76.03 | 77.30 | |
| Alexion Pharmaceuticals In. | USD | 182.50 | - | - | 182.98 | 200.00 | |||
| Align Technology Inc (ALGN. | USD | 131.38 | +1.94 | +1.50 | 131.37 | 131.52 | 129.32 | 132.60 | |
| Alkido Pharma Inc. | USD | 3.56 | +0.03 | +0.85 | - | - | |||
| Allegro MicroSystems Ord S. | USD | 31.78 | +1.03 | +3.35 | 31.78 | 31.79 | 31.46 | 32.02 | |
| ALLIED ESPORTS ENTERTAINME. | USD | 1.38 | +0.03 | +1.84 | - | - | |||
| Alnylam Pharmaceuticals In. | 451.36 | -0.37 | -0.08 | 450.92 | 451.73 | 443.75 | 456.94 | ||
| Alpha Healthcare Acquisiti. | 10.15 | -0.03 | -0.29 | 10.13 | 10.15 | ||||
| Alphabet Inc - A Shares | USD | 250.30 | +0.77 | +0.31 | 250.28 | 250.29 | 249.80 | 253.99 | |
| Alphabet Inc - C Shares | USD | 250.60 | +0.75 | +0.30 | 250.57 | 250.59 | 250.11 | 254.14 | |
| ALT5 Sigma Corp | USD | 3.6550 | -0.0350 | -0.95 | 3.6500 | 3.6600 | 3.6220 | 3.9000 | |
| ALTABA INC Aktie | 19.63 | - | - | 19.62 | 19.66 | ||||
| Altimeter Growth Ord Shs C. | USD | - | - | ||||||
| Altimmune Ord Shs | USD | 3.83 | +0.26 | +7.14 | 3.82 | 3.83 | 3.67 | 4.19 | |
| Alto Ingredients Ord Shs | USD | 4.75 | - | - | - | - | |||
| AMARIN ADR REP 1 ORD | USD | 0.64 | -0.01 | -1.23 | 0.64 | 0.64 | |||
| Amazon.Com Inc. | USD | 233.19 | +1.57 | +0.68 | 233.18 | 233.20 | 228.79 | 233.48 | |
| AMCI Acquisition Ord Shs C. | 16.27 | +0.32 | +2.01 | 16.10 | 16.40 | ||||
| American Airlines Group In. | USD | 12.57 | +0.09 | +0.68 | 12.56 | 12.57 | 12.47 | 12.63 | |
| AMERICAN BAT.TECH.CO. NEW . | USD | 2.7555 | +0.3255 | +13.40 | 2.7500 | 2.7600 | 2.5100 | 2.9000 | |
| American Bitcoin Ord Shs C. | USD | 7.6050 | -0.0950 | -1.23 | 7.6000 | 7.6100 | 7.5000 | 8.0100 | |
| AMERICAN RESOURCES CL A OR. | USD | 2.53 | -0.02 | -0.59 | 2.52 | 2.53 | 2.48 | 2.60 | |
| Amgen Inc. | USD | 274.98 | +0.27 | +0.10 | 274.90 | 275.07 | 273.97 | 276.50 | |
| AMKORTECHNOLOGY INC | - | - | |||||||
| AMKORTECHNOLOGY INC | USD | 28.69 | +2.07 | +7.78 | 28.68 | 28.71 | 27.55 | 28.88 | |
| ANALOG DEVICES ORD | USD | 249.71 | +3.39 | +1.38 | 249.62 | 249.80 | 248.94 | 252.00 | |
| AngioDynamics | USD | 10.780 | -0.050 | -0.46 | 10.770 | 10.790 | 10.730 | 11.006 | |
| ANSYS Ord Shs | USD | 374.30 | -18.42 | -4.69 | 387.50 | 389.20 | |||
| Antero Resources Aktie | USD | 31.74 | -0.52 | -1.61 | 31.74 | 31.75 | 31.60 | 32.55 | |
| APA Ord Shs | USD | 28.28 | +0.22 | +0.77 | 28.27 | 28.28 | |||
| APA Ord Shs | USD | 24 | - | -0.58 | 24 | 24 | 24 | 24 | |
| 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 | 278.45 | +1.70 | +0.61 | 278.10 | 278.44 | 275.94 | 279.35 | |
| Apple Inc. | USD | 238.01 | -0.98 | -0.41 | 238.01 | 238.02 | 236.65 | 241.20 | |
| APPLIED BLOCKCHAIN Ord Shs | USD | 20.1 | +0.3 | +1.59 | 20.1 | 20.2 | 19.6 | 20.5 | |
| Applied Genetic Technologi. | USD | 0.39 | - | +1.22 | 0.38 | 0.40 | |||
| APPLIED MATERIAL ORD | USD | 205.61 | -3.11 | -1.49 | 205.48 | 205.71 | |||
| APPLIED MATERIAL ORD | USD | 190.5 | +12.3 | +6.93 | 190.4 | 190.5 | 183.9 | 191.6 | |
| APPLIED OPTOELECTRONICS OR. | USD | 29.32 | -0.15 | -0.51 | 29.34 | 29.35 | 28.44 | 30.42 | |
| Applied UV Ord Shs | USD | 0.30 | -0.02 | -6.06 | - | - | |||
| APREA THERAPEUTICS ORD | USD | 1.50 | +0.01 | +0.57 | 1.46 | 1.54 | 1.50 | 1.53 | |
| APTOSE BIOSCIENCES INC | - | - | |||||||
| APTOSE BIOSCIENCES INC | - | - | |||||||
| Aqua Metals Ord Shs | USD | 4.25 | +0.29 | +7.32 | 4.18 | 4.28 | 3.92 | 4.25 | |
| AquaBounty Technologies Or. | USD | 1.38 | +0.24 | +21.04 | 1.37 | 1.38 | 1.32 | 1.59 | |
| Arcimoto Inc. | USD | 0.38 | -0.02 | -5.45 | - | - | |||
| ArcLight Clean Transition . | 18.09 | -0.92 | -4.84 | 17.95 | 18.88 | ||||
| Arcutis Biotherapeutics In. | USD | 17.6200 | +0.4800 | +2.80 | 17.6200 | 17.6600 | 17.3100 | 17.6900 | |
| ARDELYX ORD | USD | 6.29 | +0.10 | +1.56 | 6.28 | 6.29 | 6.22 | 6.35 | |
| Ares Capital Ord Shs | USD | 21.37 | +0.28 | +1.30 | 21.36 | 21.37 | 20.95 | 21.38 | |
| Array Technologies Ord Shs | USD | 7.90 | +0.08 | +0.96 | 7.89 | 7.90 | 7.64 | 7.96 | |
| Arrowhead Pharmaceuticals . | USD | 31.04 | +1.91 | +6.56 | 31.03 | 31.05 | 29.82 | 31.13 | |
| ARS Pharmaceuticals Inc. | USD | 9.7700 | +0.2000 | +2.09 | 9.7600 | 9.7700 | 9.6100 | 9.9350 | |
| ARTIUS ACQUISITION CL A OR. | USD | - | - | ||||||
| Assembly Biosciences Ord S. | USD | 21.49 | +0.87 | +4.22 | 21.49 | 21.57 | 20.81 | 21.53 | |
| ATA Creativity Global ADR | USD | 2.53 | +0.04 | +1.51 | 2.52 | 2.56 | 2.46 | 2.57 | |
| Athenex Inc. | USD | 3.42 | +0.09 | +2.70 | 3.42 | 3.44 | |||
| Atlantic American Corp. | USD | 3.39 | -0.05 | -1.45 | 3.39 | 3.47 | 3.33 | 3.42 | |
| Atlas Lithium Ord Shs | USD | 4.490 | +0.020 | +0.45 | 4.480 | 4.500 | 4.410 | 4.650 | |
| Atossa Genetics Inc (ATOS) | USD | 0.87 | +0.04 | +4.75 | 0.87 | 0.88 | 0.83 | 0.88 | |
| aTyr Pharma Ord | USD | 1.90 | +0.05 | +2.70 | - | - | |||
| Auris Medical Holding AG | USD | 3.07 | -0.03 | -0.97 | 3.02 | 3.11 | |||
| Aurora Mobile ADR | USD | 9.51 | -0.23 | -2.36 | 9.50 | 9.76 | 9.51 | 9.54 | |
| AUTODESK INC | USD | 324.11 | +4.83 | +1.51 | 323.89 | 324.23 | 319.82 | 326.71 | |
| Automatic Data Processing . | USD | 291.75 | +3.00 | +1.04 | 291.70 | 291.76 | 287.44 | 292.30 | |
| AVEO Pharmaceuticals Inc. | USD | 15.00 | - | - | - | - | |||
| AYRO Ord Shs | USD | 7.08 | +1.27 | +21.86 | 9.23 | 9.36 | |||
| AYTU BIOSCIENCE ORD | - | - | |||||||
| AYTU BIOSCIENCE ORD | USD | 2.42 | +0.10 | +4.31 | 2.40 | 2.42 | 2.32 | 2.42 | |
| Baidu.com Inc. | USD | 135.19 | -2.64 | -1.92 | 135.16 | 135.24 | 132.02 | 137.08 | |
| BALLARD POWER (BLDP) | USD | 2.62 | +0.10 | +3.96 | 2.61 | 2.62 | 2.46 | 2.62 | |
| BAUDAX BIO ORD | USD | 0.19 | +0.01 | +3.40 | - | - | |||
| Beam Global | USD | 3.11 | +0.58 | +22.92 | 3.10 | 3.12 | 2.77 | 3.22 | |
| Beam Therapeutics Ord Shs | USD | 24.47 | +2.02 | +9.00 | 24.46 | 24.48 | 23.00 | 24.48 | |
| 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 | 2.86 | +0.13 | +4.76 | 2.86 | 2.87 | 2.74 | 2.93 | |
| Big 5 Sporting Goods Ord S. | USD | 1.40 | +0.05 | +3.33 | 1.39 | 1.40 | 1.36 | 1.42 | |
| BigCommerce Holdings Inc. | USD | 4.78 | -0.01 | -0.10 | 4.85 | 5.18 | |||
| BIOCARDIA ORD | USD | 1.20 | -0.34 | -22.15 | 1.19 | 1.20 | 1.00 | 1.23 | |
| Biocept Inc. | USD | 0.43 | -0.07 | -14.01 | - | - | |||
| BIOCRYST PHARMACEUTICALS O. | USD | 7.90 | +0.20 | +2.53 | 7.89 | 7.90 | 7.77 | 7.93 | |
| BIODELIVERY SCIENCE INTERN. | USD | - | - | ||||||
| BIOGEN | USD | 144.61 | -0.26 | -0.18 | 144.56 | 144.62 | 143.37 | 146.45 | |
| Bioharvest Sciences Inc | USD | 8.7700 | +0.0200 | +0.23 | 8.5500 | 9.0800 | 8.7400 | 9.1000 | |
| Biolase Inc. | USD | 0.13 | -0.02 | -13.19 | - | - | |||
| BIOLINERX ADS REP 600 ORD | USD | 3.83 | +0.07 | +1.93 | 3.81 | 3.89 | 3.75 | 3.88 | |
| BIOMARIN PHARMACEUTICAL OR. | USD | 54.67 | +0.30 | +0.55 | 54.68 | 54.71 | 54.43 | 55.06 | |
| BIONANO GENOMICS INC | USD | 1.79 | +0.02 | +0.85 | 1.78 | 1.79 | 1.73 | 1.82 | |
| BiondVax Pharmaceuticals A. | USD | 1.34 | -0.01 | -0.76 | - | - | |||
| Biontech SE | USD | 97.02 | -1.13 | -1.15 | 96.94 | 97.10 | 96.90 | 99.42 | |
| BIORA THERAPEUTICS ORD | USD | 0.59 | - | - | - | - | |||
| BIOVENTUS CL A ORD | USD | 7.05 | +0.12 | +1.73 | 7.06 | 7.07 | 6.90 | 7.10 | |
| BIOVERATIV ORD | 104.98 | +0.33 | +0.32 | 104.98 | 104.99 | ||||
| BioXcel Therapeutics Inc. | USD | 3.04 | +0.14 | +4.66 | 3.03 | 3.04 | 2.95 | 3.19 | |
| Bit Digital Inc. | USD | 3.14 | +0.11 | +3.48 | 3.13 | 3.14 | 3.02 | 3.21 | |
| BLACKBERRY ORD | USD | 11.57 | +0.08 | +0.70 | 11.45 | 11.77 | |||
| BlackLine Inc. | USD | 55.09 | +0.25 | +0.46 | 55.04 | 55.14 | 54.73 | 55.67 | |
| Blink Charging Co. | USD | 1.42 | +0.06 | +4.04 | 1.41 | 1.42 | 1.36 | 1.44 | |
| Bloomin Brands Ord Shs | USD | 6.74 | +0.04 | +0.60 | 6.73 | 6.74 | 6.47 | 6.76 | |
| Bluebird Bio Inc | USD | 8.96 | +1.15 | +14.72 | 8.93 | 8.96 | |||
| Bofi Holding Inc. | 34.39 | +0.40 | +1.18 | 33.33 | 34.83 | ||||
| Bollinger Innovations Ord . | USD | 0.0500 | -0.0114 | -18.57 | 0.0497 | 0.0502 | 0.0488 | 0.0690 | |
| Booking Holdings Ord Shs | USD | 5 471.15 | -82.55 | -1.49 | 5 460.00 | 5 467.17 | 5 424.97 | 5 586.25 | |
| 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 | 347.40 | +1.23 | +0.36 | 347.28 | 347.40 | 343.81 | 350.69 | |
| Broadwind Ord Shs | USD | 2.18 | +0.05 | +2.35 | 2.17 | 2.18 | 2.13 | 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 | - | - | |||
| BTC Digital Ltd. | USD | 2.8799 | +0.0899 | +3.22 | 2.8700 | 2.8800 | 2.8100 | 2.9300 | |
| BUMBLE CL A ORD | USD | 7.09 | +0.16 | +2.26 | 7.08 | 7.09 | 6.93 | 7.18 | |
| Burgundy Technology Acquis. | USD | - | - | ||||||
| Buzzfeed Inc. | USD | 1.935 | +0.085 | +4.59 | 1.930 | 1.940 | 1.870 | 1.950 | |
| Cadence Design Systems Inc. | USD | 365.43 | +18.16 | +5.23 | 365.31 | 365.63 | 356.43 | 365.91 | |
| CALADRIUS BIOSCIENCES INC | USD | 0.43 | -0.09 | -16.81 | - | - | |||
| Canadian Solar Inc. | USD | 12.01 | -0.31 | -2.52 | 12.00 | 12.02 | 12.01 | 12.54 | |
| Canoo Inc. | USD | 1.38 | -0.17 | -10.71 | 1.37 | 1.38 | |||
| Canopy Growth Corp. | USD | 1.40 | +0.04 | +2.94 | 1.39 | 1.40 | 1.37 | 1.41 | |
| Capstone Turbin | USD | 26.75 | +0.07 | +0.25 | 26.65 | 26.76 | |||
| Cara Therapeutics Inc. | USD | 5.32 | -0.14 | -2.52 | 5.29 | 6.29 | |||
| Cardiol Therapeutics Ord S. | USD | 1.1150 | +0.0350 | +3.24 | 1.1100 | 1.1200 | 1.0600 | 1.1400 | |
| Caris Life Sciences Ord Sh. | USD | 33.66 | +0.13 | +0.37 | 33.54 | 33.68 | 32.87 | 34.54 | |
| Cassava Sciences Inc. | USD | 2.30 | +0.22 | +10.34 | 2.29 | 2.30 | 2.10 | 2.36 | |
| Castor Maritime Inc. | USD | 2.22 | +0.02 | +0.84 | 2.20 | 2.25 | 2.20 | 2.23 | |
| Catabasis Pharmaceuticals . | USD | 8.54 | -0.64 | -6.97 | 7.32 | 8.79 | |||
| CBAK Energy Technology Ord. | USD | 0.89 | +0.01 | +1.69 | 0.88 | 0.89 | 0.88 | 0.90 | |
| CDW Corp. | USD | 224.72 | -0.22 | -0.10 | 224.50 | 224.79 | |||
| Celgene Corp. | 108.24 | +0.11 | +0.10 | 108.91 | 110.00 | ||||
| Cellebrite DI Ord Shs | USD | 17.65 | +0.39 | +2.26 | 17.65 | 17.67 | 17.41 | 17.74 | |
| Celsion Corp. | USD | 1.96 | - | - | - | - | |||
| CEMTREX ORD | USD | 0.65 | +0.02 | +3.78 | 0.64 | 0.67 | 0.61 | 0.67 | |
| CENTURY ALUMINUM ORD | USD | 26.45 | +0.05 | +0.17 | 26.43 | 26.46 | 26.18 | 26.84 | |
| 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 | |||
| Certara Ord Shs | USD | 11.7350 | +0.2250 | +1.95 | 11.7200 | 11.7400 | 11.5500 | 11.7500 | |
| CH ROBINSON WORLDWIDE ORD | 137.64 | +2.55 | +1.89 | 137.63 | 137.66 | 136.06 | 137.91 | ||
| CHARTER COMMUNICATIONS CL . | USD | 266.33 | -1.69 | -0.63 | 265.92 | 266.33 | 264.84 | 268.61 | |
| Check Cap Ord Shs | USD | 2.44 | +0.12 | +4.96 | 2.43 | 2.44 | 2.04 | 2.44 | |
| CHECK POINT SOFTWARE TECH. | USD | 197.00 | +0.46 | +0.23 | 196.80 | 197.11 | 196.52 | 199.15 | |
| CHF SOLUTIONS ORD | 5.28 | +0.06 | +1.15 | 1.05 | 5.33 | ||||
| Chime Financial Ord Shs Cl. | USD | 23.6700 | +0.1200 | +0.51 | 23.6600 | 23.6800 | 23.6400 | 24.1500 | |
| China Liberal Education Ho. | USD | 5.05 | +0.05 | +1.05 | 5.01 | 5.15 | |||
| CIIG Merger Ord Shs Class . | 21.60 | -2.21 | -9.28 | 21.35 | 21.45 | ||||
| Cincinnati Fin | USD | 155.31 | +0.83 | +0.54 | 155.05 | 155.21 | 153.66 | 155.47 | |
| Cinedigm Corp. | USD | 0.29 | - | +0.89 | - | - | |||
| CINTAS CORPORATION | USD | 785.19 | +2.24 | +0.29 | 785.00 | 785.38 | |||
| CINTAS CORPORATION | USD | 200.3 | +0.3 | +0.14 | 200.2 | 200.3 | 199.4 | 200.7 | |
| CIRRUS LOGIC ORD | USD | 121.8 | +2.7 | +2.22 | 121.7 | 121.9 | 120.2 | 122.6 | |
| Cisco Systems Inc. | USD | 68.46 | +0.74 | +1.09 | 68.45 | 68.46 | 67.48 | 68.46 | |
| CITRIX SYSTEMS INC | USD | 103.90 | +0.04 | +0.04 | 103.88 | 103.98 | |||
| CLEAN ENERGY FUELS | USD | 2.6 | - | +0.57 | 2.6 | 2.7 | 2.6 | 2.7 | |
| CLEAN ENERGY FUELS | USD | 3.13 | -0.07 | -2.04 | 3.12 | 3.13 | |||
| Cleanspark Ord Shs | USD | 13.29 | +1.85 | +16.17 | 13.29 | 13.30 | 11.83 | 13.43 | |
| CLEVER LEAVES HOLDINGS EQY. | USD | 0.13 | - | +0.66 | 0.12 | 0.15 | |||
| Climb Bio Ord Shs | USD | 2.1500 | +0.0300 | +1.42 | 2.1400 | 2.1700 | 2.1203 | 2.2299 | |
| Clover Health Investments . | USD | 3.11 | +0.04 | +1.14 | 3.10 | 3.11 | 3.03 | 3.11 | |
| Clovis Oncology Ord Shs | USD | 0.08 | - | -5.91 | - | - | |||
| CME GROUP CL A ORD | 262.09 | -0.32 | -0.12 | 261.95 | 262.11 | 260.70 | 263.09 | ||
| Co-Diagnostics Inc. | USD | 0.42 | - | +0.94 | 0.41 | 0.43 | 0.40 | 0.47 | |
| Coca-Cola Consolidated Inc. | USD | 115.9000 | -2.6300 | -2.22 | 115.8800 | 115.9100 | 113.5200 | 118.5499 | |
| Cocrystal Pharma Inc. | USD | 1.23 | +0.02 | +1.23 | 1.22 | 1.24 | 1.17 | 1.27 | |
| Codiak BioSciences Ord Shs | USD | 0.06 | -0.07 | -55.98 | - | - | |||
| COGNIZANT TECH | USD | 70.20 | +0.17 | +0.24 | 70.16 | 70.18 | 69.82 | 70.41 | |
| Collective Growth Ord Shs . | 30.55 | - | - | 31.29 | 31.55 | ||||
| Commerce Bancshares Ord Sh. | USD | 60.01 | +0.76 | +1.28 | 60.02 | 60.04 | 59.26 | 60.15 | |
| CommScope Holding Company . | USD | 16.55 | +0.25 | +1.50 | 16.54 | 16.55 | 16.35 | 16.64 | |
| COMPASS Pathways PLC | USD | 5.07 | +0.03 | +0.60 | 5.07 | 5.08 | 4.98 | 5.26 | |
| Comtech Telecommunications. | 2.46 | +0.03 | +1.38 | 2.42 | 2.50 | 2.43 | 2.54 | ||
| ConforMIS Inc. | USD | 1.48 | +0.06 | +4.23 | 1.43 | 1.50 | |||
| Contextlogic Ord Shs Class. | USD | 5.13 | -0.05 | -0.97 | - | - | |||
| Copart Ord Shs | 46.06 | -0.56 | -1.20 | 46.06 | 46.07 | 46.04 | 47.00 | ||
| Corbus Pharmaceuticals Hol. | USD | 11.31 | -0.31 | -2.66 | 11.31 | 11.44 | 11.18 | 12.16 | |
| CorMedix Ord Shs | USD | 11.63 | +0.51 | +4.54 | 11.61 | 11.63 | 11.10 | 11.65 | |
| Cornerstone OnDemand Ord S. | USD | - | - | ||||||
| Corsair Gaming Inc. | USD | 8.63 | +0.12 | +1.41 | 8.62 | 8.63 | 8.56 | 8.73 | |
| COSTCO WHOLESALE CORP. | USD | 957.85 | -5.18 | -0.54 | 957.50 | 957.91 | 955.00 | 962.54 | |
| Coupa Software Ord Shs | USD | 80.97 | +0.63 | +0.78 | 80.96 | 81.00 | |||
| CRACKER BARREL OLD COUNTRY. | USD | 46.51 | -3.08 | -6.21 | 46.50 | 46.54 | 46.45 | 49.98 | |
| Crescent Biopharma Ord Shs | USD | 13.0200 | +0.2200 | +1.72 | 13.0100 | 13.2200 | 12.6750 | 13.1800 | |
| Crescent Capital BDC Ord S. | USD | 15.60 | +0.09 | +0.58 | 15.48 | 15.63 | 15.50 | 15.63 | |
| Crispr Therapeutics Ord Sh. | USD | 61.83 | +2.76 | +4.67 | 61.83 | 61.91 | 60.59 | 62.45 | |
| Critical Metals Ord Shs | USD | 6.9700 | +0.6050 | +9.51 | 6.9600 | 6.9800 | 6.4400 | 7.0900 | |
| CROCS INC | USD | 80.51 | -0.04 | -0.04 | 80.46 | 80.55 | 79.96 | 82.00 | |
| CrowdStrike Holdings Inc. | USD | 496.11 | +50.61 | +11.36 | 495.95 | 496.20 | 462.12 | 496.50 | |
| CryoPort Ord Shs | USD | 9.85 | +0.98 | +11.05 | 9.84 | 9.86 | 9.55 | 10.43 | |
| CSX ORD | USD | 31.79 | -0.26 | -0.81 | 31.63 | 31.84 | |||
| Curevac Ord Shs | USD | 5.36 | -0.01 | -0.09 | 5.35 | 5.36 | 5.35 | 5.37 | |
| CURIS ORD | USD | 1.78 | +0.11 | +6.70 | 1.76 | 1.79 | 1.68 | 1.78 | |
| CYREN ORD | USD | 0.22 | -0.06 | -20.65 | - | - | |||
| DARE BIOSCIENCES INC | USD | 2.10 | +0.05 | +2.44 | 2.07 | 2.10 | 2.03 | 2.11 | |
| Datadog Ord Shs Class A | USD | 136.10 | +1.87 | +1.39 | 136.00 | 136.07 | 134.53 | 137.06 | |
| Dawson Geophysical Ord Shs | USD | 1.630 | +0.030 | +1.88 | 1.610 | 1.630 | 1.600 | 1.640 | |
| DENTSPLY SIRONA Aktie | 13.39 | -0.04 | -0.30 | 13.39 | 13.40 | 13.39 | 13.62 | ||
| DEXCOM ORD | USD | 74.88 | -1.56 | -2.04 | 74.85 | 74.90 | 71.80 | 75.03 | |
| Diamedica Therapeutics Ord. | USD | 6.91 | +0.04 | +0.58 | 6.91 | 6.95 | 6.82 | 7.06 | |
| Diamondback Energy Ord Shs | USD | 140.03 | -0.44 | -0.31 | 140.00 | 140.07 | 138.71 | 141.18 | |
| Digi International Inc. | USD | 37.53 | +1.23 | +3.37 | 37.54 | 37.63 | 36.55 | 37.70 | |
| Digital Turbine Inc. | USD | 5.45 | +0.26 | +5.01 | 5.44 | 5.45 | 5.30 | 5.50 | |
| 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 | - | - | |||
| DLocal Limited Class A | USD | 15.0000 | +0.4300 | +2.95 | 14.9900 | 15.0100 | 14.7650 | 15.2700 | |
| DocuSign Ord Shs | USD | 85.64 | +1.12 | +1.32 | 85.59 | 85.68 | 84.86 | 86.65 | |
| DOLLAR TREE ORD | USD | 98.08 | +0.30 | +0.30 | 98.07 | 98.11 | 96.50 | 98.54 | |
| DRAFTKINGS INC | USD | 42.90 | +0.26 | +0.61 | 42.90 | 42.92 | 42.54 | 43.36 | |
| DropBox Ord Shs Class A | USD | 30.97 | -0.72 | -2.26 | 30.96 | 30.97 | 30.97 | 31.58 | |
| Duolingo Ord Shs Class A | USD | 279.2 | -1.6 | -0.56 | 282.5 | 284.0 | |||
| DXP Enterprises Inc. | USD | 119.0 | +3.5 | +2.99 | 118.7 | 119.0 | 115.8 | 119.0 | |
| E TRADE FINANCIAL ORD | 49.26 | - | - | 48.91 | 49.28 | ||||
| eBay Inc. | USD | 89.68 | -0.29 | -0.32 | 89.66 | 89.69 | 89.05 | 90.07 | |
| EHang Holdings ADR | USD | 16.86 | -0.12 | -0.71 | 16.85 | 16.86 | 16.76 | 17.09 | |
| EHEALTH ORD | USD | 3.98 | +0.13 | +3.25 | 3.96 | 3.98 | 3.87 | 4.00 | |
| 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 | 174.34 | +0.75 | +0.43 | 174.30 | 174.38 | 172.00 | 174.77 | |
| EMCORE ORD | USD | 3.10 | +0.03 | +0.98 | - | - | |||
| ENDRA Life Sciences Inc. | USD | 4.71 | -0.03 | -0.64 | 4.69 | 4.85 | 4.68 | 4.99 | |
| Enovix Equity Warrants Exp. | USD | 0.7543 | -0.3757 | -33.25 | 0.5000 | 1.0000 | |||
| ENPHASE ENERGY ORD | USD | 37.75 | -0.97 | -2.51 | 37.75 | 37.76 | 37.45 | 39.60 | |
| Entera Bio Ord Shs | - | - | |||||||
| Entera Bio Ord Shs | USD | 1.80 | +0.03 | +1.69 | 1.80 | 1.81 | 1.78 | 1.87 | |
| Envision Solar Internation. | - | - | |||||||
| Epiphany Technology Acquis. | - | - | |||||||
| Epiphany Technology Acquis. | - | - | |||||||
| Equillium Inc. | USD | 1.56 | +0.03 | +1.96 | 1.55 | 1.57 | 1.53 | 1.60 | |
| Equinix Inc. | USD | 785.53 | +6.75 | +0.87 | 784.72 | 785.05 | 781.58 | 791.45 | |
| ERICSSON ADR/B | USD | 8.09 | +0.09 | +1.06 | 8.08 | 8.09 | 8.01 | 8.09 | |
| Ernexa Therapeutics Ord Sh. | USD | 1.2250 | +0.0450 | +3.81 | 1.2200 | 1.2500 | 1.1900 | 1.3100 | |
| Esports Entertainment Grou. | USD | 4.900 | -2.010 | -29.09 | 4.900 | 4.910 | |||
| ETSY ORD | USD | 64.46 | +3.84 | +6.33 | 64.45 | 64.48 | 62.26 | 64.62 | |
| Evelo Biosciences Ord Shs | USD | 2.18 | -0.14 | -6.03 | 2.18 | 2.21 | |||
| Everspin Technologies Ord . | USD | 8.050 | +0.190 | +2.42 | 8.040 | 8.090 | 8.010 | 8.150 | |
| Evofem Biosciences Inc. | USD | 0.48 | -0.15 | -23.37 | - | - | |||
| Evolus Ord Shs | USD | 6.495 | -0.025 | -0.38 | 6.490 | 6.500 | 6.490 | 6.590 | |
| Exela Technologies Inc. | USD | 1.15 | -0.83 | -41.92 | - | - | |||
| EXELIXIS ORD | - | - | |||||||
| EXELIXIS ORD | USD | 40.23 | -0.22 | -0.53 | 40.22 | 40.23 | 39.90 | 40.59 | |
| EXELON CORP | USD | 43.29 | +0.06 | +0.15 | 43.29 | 43.30 | 42.58 | 43.38 | |
| ExlService Holdings Ord Sh. | USD | 42.61 | +0.04 | +0.09 | 42.60 | 42.61 | 42.37 | 42.82 | |
| EXONE ORD | USD | 49.62 | -0.01 | -0.01 | 49.62 | 49.63 | 49.61 | 49.62 | |
| eXp World Holdings Inc. | USD | 11.5 | +0.4 | +3.41 | 11.5 | 11.5 | 11.1 | 11.5 | |
| EXPEDIA ORD | USD | 224.68 | -0.50 | -0.22 | 224.52 | 224.89 | 221.25 | 226.99 | |
| EXPEDITORS INTERNATIONAL O. | USD | 124.28 | -0.68 | -0.54 | 124.20 | 124.31 | 124.07 | 125.98 | |
| Experience Investment Corp. | 8.70 | -0.31 | -3.44 | 8.61 | 8.93 | ||||
| EXTREME NETWORKS INC | USD | 22.67 | +0.41 | +1.84 | 22.65 | 22.67 | 22.40 | 22.75 | |
| F star Therapeutics Ord Sh. | 9.51 | +0.01 | +0.11 | 9.48 | 9.57 | ||||
| F5 NETWORKS ORD | USD | 331.09 | +7.28 | +2.25 | 331.07 | 331.34 | 324.31 | 331.32 | |
| Faraday Future Intelligent. | USD | 1.690 | -0.010 | -0.59 | 1.680 | 1.690 | 1.680 | 1.730 | |
| Faraday Future Intelligent. | USD | 0.0549 | +0.0049 | +9.80 | 0.0500 | 0.0550 | 0.0549 | 0.0573 | |
| FASTENAL ORD | USD | 67.71 | -0.44 | -0.65 | 67.71 | 67.74 | |||
| FATE THERAPEUTICS ORD | USD | 4.11 | +0.20 | +4.99 | 4.10 | 4.11 | |||
| FibroGen Ord Shs | USD | 11.2750 | +0.1350 | +1.21 | 11.1300 | 11.4200 | 11.1400 | 11.4950 | |
| FIFTH 3RD BANCORP | USD | 46.41 | +0.50 | +1.08 | 46.39 | 46.40 | 45.72 | 46.48 | |
| 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 Internet Bancorp Ord. | USD | 24.8000 | +0.7000 | +2.90 | 24.6500 | 24.8000 | 24.3000 | 25.0893 | |
| First Solar Inc. | USD | 209.21 | -1.50 | -0.71 | 208.96 | 209.45 | 207.00 | 212.66 | |
| First Trust NASDAQ Clean E. | USD | 41.25 | +0.87 | +2.15 | 41.21 | 41.25 | 40.51 | 41.27 | |
| FIRST TRUST NASDAQ CLEAN E. | USD | 149.6350 | +1.7950 | +1.21 | 149.6000 | 149.6900 | 148.0000 | 149.6600 | |
| FIRST TRUST NASDAQ CYBRSCR. | USD | 76.7791 | +1.5391 | +2.05 | 76.7600 | 76.7800 | 75.7600 | 76.7900 | |
| FISERV AKTIE | USD | 114.23 | +2.00 | +1.78 | - | - | |||
| Flexsteel Industries Ord S. | USD | 48.65 | +0.87 | +1.82 | 48.38 | 48.93 | 47.71 | 48.65 | |
| FLIR SYSTEMS | 60.32 | -0.05 | -0.08 | 60.31 | 60.33 | ||||
| Fluidigm Corp. | USD | 1.82 | - | - | - | - | |||
| Fortinet Ord Shs | USD | 81.11 | +0.82 | +1.02 | 81.11 | 81.13 | 80.89 | 81.87 | |
| Fortress Biotech Ord Shs | USD | 3.54 | +0.10 | +2.76 | 3.53 | 3.54 | 3.37 | 3.61 | |
| Forum Merger III Ord Shs C. | USD | 10.19 | +0.20 | +2.00 | 10.00 | 10.75 | |||
| Forward Industries Ord Shs | USD | 31.95 | -1.56 | -4.66 | 31.80 | 32.42 | 30.54 | 35.50 | |
| Fox Corp. | USD | 54.29 | +0.72 | +1.34 | 54.26 | 54.29 | 53.37 | 54.66 | |
| Fox Ord Shs Class A | 60.18 | +0.96 | +1.62 | 60.17 | 60.19 | 59.20 | 60.51 | ||
| FTAC Olympus Acquisition C. | USD | 10.76 | +0.25 | +2.38 | 10.71 | 10.95 | |||
| Fuelcell Energy | USD | 8.18 | +0.53 | +6.93 | 8.16 | 8.18 | 7.56 | 8.25 | |
| Full House Resorts Inc. | USD | 3.46 | +0.07 | +1.96 | 3.44 | 3.45 | 3.41 | 3.48 | |
| FUTURE FINTECH GROUP ORD | USD | 2.19 | +0.08 | +3.55 | 2.16 | 2.20 | 2.00 | 2.24 | |
| FUTURE FINTECH GROUP ORD | USD | 0.34 | +0.01 | +3.91 | 0.34 | 0.35 | |||
| Galaxy Digital Ord Shs Cla. | USD | 33.7600 | +0.7500 | +2.27 | 33.7500 | 33.7700 | 32.8350 | 34.2500 | |
| Gemphire Therapeutics Ord . | USD | 1.04 | -0.08 | -7.14 | 1.03 | 1.06 | |||
| Genasys Ord Shs | USD | 2.60 | +0.09 | +3.59 | 2.58 | 2.60 | 2.48 | 2.70 | |
| 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 | 0.68 | - | +0.57 | 0.68 | 0.69 | 0.67 | 0.70 | |
| GEVO ORD | USD | 2.07 | +0.02 | +0.98 | 2.07 | 2.08 | 2.01 | 2.12 | |
| Gibraltar Industries Ord | USD | 61.47 | +2.48 | +4.20 | 61.43 | 61.51 | 59.19 | 61.51 | |
| Gilat Satellite Networks L. | USD | 11.34 | +0.20 | +1.80 | 11.33 | 11.34 | 11.21 | 11.52 | |
| GILEAD SCI | USD | 113.35 | +1.09 | +0.97 | 113.30 | 113.32 | 111.26 | 113.35 | |
| GLOBUS MARITIME ORD | USD | 1.07 | +0.02 | +1.43 | 1.06 | 1.07 | 1.03 | 1.07 | |
| GlycoMimetics Ord Shs | USD | 0.18 | - | -2.05 | 0.18 | 0.19 | |||
| Golar LNG Ord Shs | USD | 40.0 | - | +0.05 | 39.9 | 40.0 | 39.8 | 40.5 | |
| Golden Nugget Online Gamin. | USD | 5.78 | +0.28 | +5.09 | 5.70 | 6.25 | |||
| Golub Capital BDC Ord Shs | USD | 14.14 | +0.03 | +0.21 | 14.14 | 14.15 | 14.08 | 14.20 | |
| GoPro Inc. | USD | 2.4 | +0.1 | +5.24 | 2.4 | 2.4 | 2.3 | 2.5 | |
| Gores Holdings VI Ord Shs . | USD | 14.47 | +0.75 | +5.47 | 14.40 | 14.75 | |||
| Gorilla Technology Group O. | USD | 20.8878 | +0.8178 | +4.07 | 20.8800 | 20.9400 | 19.6001 | 21.2199 | |
| Greenland Technologies Hol. | USD | 1.37 | -0.01 | -0.37 | 1.35 | 1.37 | 1.32 | 1.37 | |
| GreenPower Motor Company I. | USD | 3.96 | +0.57 | +16.81 | 3.57 | 4.00 | |||
| Greenwave Technology Solut. | USD | 6.7599 | +0.1199 | +1.81 | 6.7000 | 6.7800 | 6.7000 | 6.9100 | |
| Greenwich LifeSciences Inc. | USD | 11.37 | +0.22 | +1.97 | 11.36 | 11.44 | 11.20 | 11.53 | |
| Gryphon Digital Mining Inc. | USD | 1.3800 | -0.1600 | -10.39 | 1.4900 | 1.5100 | |||
| GSI Technology Ord Shs | USD | 3.559 | +0.149 | +4.36 | 3.530 | 3.570 | 3.450 | 3.559 | |
| Guardant Health Inc. | USD | 58.45 | +1.26 | +2.19 | 58.42 | 58.48 | 57.01 | 58.50 | |
| GUARDION HEALTH SCIENCES O. | USD | 3.25 | -0.01 | -0.31 | - | - | |||
| GW Pharmaceuticals Plc | 218.96 | - | - | 218.41 | 219.99 | ||||
| HASBRO ORD | USD | 74.39 | +0.47 | +0.63 | 74.36 | 74.41 | 73.77 | 74.74 | |
| HEALTH ASSURANCE ACQUISITI. | USD | 10.05 | -0.01 | -0.05 | - | - | |||
| Health In Tech Ord Shs Cla. | USD | 3.485 | +0.605 | +21.01 | 3.470 | 3.500 | 2.950 | 3.600 | |
| Heat Biologics Inc. | USD | 2.70 | - | - | - | - | |||
| Hello Group ADR | USD | 6.78 | -0.09 | -1.24 | 6.77 | 6.78 | |||
| Hennessy Capital Acquisiti. | 19.49 | +0.20 | +1.04 | 20.41 | 20.72 | ||||
| Henry Schein Ord Shs | 68.28 | +0.91 | +1.35 | 68.26 | 68.28 | 66.96 | 68.41 | ||
| Hepion Pharmaceuticals Inc | USD | 0.32 | -0.07 | -18.79 | - | - | |||
| Heron Therapeutics Ord Shs | USD | 1.27 | +0.06 | +4.55 | 1.26 | 1.27 | 1.22 | 1.28 | |
| HERZFELD CARIBBEAN BASIN C. | USD | 2.52 | -0.03 | -0.98 | 2.41 | 2.55 | |||
| HIMAX TECHNOLOGIES ADR REP. | USD | 8.86 | +0.42 | +4.92 | 8.85 | 8.86 | 8.48 | 8.87 | |
| 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 | 67.73 | -0.47 | -0.69 | 67.73 | 67.77 | 65.56 | 67.89 | |
| 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 | 13.97 | +0.03 | +0.22 | 13.97 | 13.98 | |||
| Hydrofarm Holdings Group O. | USD | 0.57 | +0.01 | +2.07 | 0.56 | 0.57 | |||
| HyreCar Ord Shs | USD | 0.46 | -0.02 | -3.59 | - | - | |||
| I MAB ADR | USD | 3.64 | -0.06 | -1.49 | 3.63 | 3.65 | 3.52 | 3.81 | |
| i3 Verticals Ord Shs Class. | USD | 31.7 | +1.2 | +4.07 | 31.7 | 31.8 | 30.8 | 32.0 | |
| IAC INTERACTIVE ORD | USD | 37.80 | +0.82 | +2.20 | 37.78 | 37.81 | 36.93 | 38.09 | |
| Icahn Enterprises L.P. | USD | 8.20 | +0.03 | +0.37 | 8.20 | 8.21 | 8.15 | 8.25 | |
| Ideanomics Inc. | USD | 0.88 | -0.04 | -4.36 | - | - | |||
| Idera Pharmaceuticals Ord . | USD | 0.43 | -0.13 | -23.47 | - | - | |||
| Idexx Laboratories Inc. | USD | 653.23 | +12.37 | +1.93 | 651.84 | 652.80 | 635.94 | 653.23 | |
| IEC Electronics Corp (Del) | USD | - | - | ||||||
| ILLUMINA INC | USD | 102.18 | +1.31 | +1.29 | 102.11 | 102.18 | 101.60 | 103.78 | |
| Immersion Ord Shs | USD | 7.43 | +0.33 | +4.58 | 7.42 | 7.43 | 7.20 | 7.44 | |
| Immunic Ord Shs | USD | 0.8350 | +0.0053 | +0.64 | 0.8350 | 0.8359 | 0.8270 | 0.8498 | |
| ImmunityBio Inc. | USD | 2.825 | +0.065 | +2.36 | 2.820 | 2.830 | 2.790 | 2.970 | |
| Immunocore Holdings ADR | USD | 32.78 | -0.64 | -1.91 | 32.71 | 32.88 | 32.40 | 34.42 | |
| IMMUNOME ORD | 9.45 | +0.46 | +5.06 | 9.43 | 9.46 | 9.06 | 9.50 | ||
| Immutep American Depositar. | USD | 2.40 | +0.05 | +1.91 | 2.39 | 2.40 | |||
| INFINITY PHARMACEUTICALS O. | USD | 0.04 | -0.04 | -46.98 | - | - | |||
| InflaRx NV | USD | 1.35 | +0.17 | +14.41 | 1.34 | 1.36 | 1.20 | 1.39 | |
| 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 | 2.30 | +0.12 | +5.54 | 2.30 | 2.31 | 2.19 | 2.40 | |
| Inpixon | USD | 0.05 | -0.01 | -11.13 | 0.05 | 0.06 | |||
| Inseego Ord Shs | USD | 13.20 | +0.48 | +3.73 | 13.18 | 13.27 | 12.84 | 13.62 | |
| Intec Pharma Ord Shs | USD | - | - | ||||||
| Intel Corp. | USD | 31.57 | +6.67 | +26.77 | 31.56 | 31.57 | 30.44 | 32.38 | |
| Intercept Pharmaceuticals . | USD | 19.00 | +0.04 | +0.21 | 18.99 | 19.01 | |||
| Intra-Cellular Therapies I. | USD | 131.87 | -0.05 | -0.04 | 131.88 | 131.92 | |||
| INTUIT ORD | USD | 683.77 | +21.09 | +3.18 | 683.49 | 683.77 | 665.54 | 693.38 | |
| INTUITIVE SURGICAL ORD | USD | 433.87 | +0.21 | +0.05 | 433.83 | 433.97 | 429.80 | 436.20 | |
| Invesco QQQ Trust Series 1 | USD | 597.61 | +7.61 | +1.29 | 597.60 | 597.61 | 592.96 | 598.13 | |
| InVivo Therapeutics Holdin. | USD | 0.32 | -0.17 | -34.28 | - | - | |||
| INVO BioScience Ord Shs | USD | 0.82 | -0.03 | -3.14 | - | - | |||
| Iovance Biotherapeutics Or. | USD | 2.23 | +0.01 | +0.45 | 2.23 | 2.24 | 2.21 | 2.34 | |
| IPG PHOTONICS ORD | 82.67 | +1.65 | +2.03 | 82.56 | 82.78 | 81.55 | 82.93 | ||
| Iridium Communications Ord. | - | - | |||||||
| Iridium Communications Ord. | USD | 18.66 | +0.27 | +1.47 | 18.64 | 18.66 | 18.26 | 18.86 | |
| IROBOT CORP | USD | 4.51 | +0.46 | +11.36 | 4.50 | 4.51 | 4.14 | 4.53 | |
| iShares Nasdaq Biotechnolo. | 142.86 | +1.86 | +1.32 | 142.83 | 142.84 | 141.82 | 143.29 | ||
| Iterum Therapeutics PLC | USD | 0.68 | +0.01 | +1.51 | 0.68 | 0.68 | 0.67 | 0.70 | |
| IZEA Worldwide Inc. | USD | 3.64 | +0.09 | +2.66 | 3.57 | 3.66 | 3.50 | 3.66 | |
| J.B. HUNT TRAN | USD | 134.96 | +0.44 | +0.33 | 134.87 | 135.03 | 133.87 | 136.19 | |
| Jack Henry and Associates . | 156.71 | -3.07 | -1.92 | 156.66 | 156.82 | 156.57 | 160.22 | ||
| Jaguar Health Inc. | USD | 1.89 | +0.03 | +1.61 | 1.89 | 1.90 | 1.85 | 1.91 | |
| James River Group Holdings. | USD | 5.280 | +0.200 | +3.94 | 5.270 | 5.280 | 5.090 | 5.280 | |
| Jazz Pharma Plc | USD | 130.67 | +1.13 | +0.87 | 130.45 | 130.53 | 128.42 | 130.67 | |
| JD.COM ADR REP 2 CL A ORD | USD | 35.07 | -0.18 | -0.50 | 35.06 | 35.07 | 34.52 | 35.58 | |
| Jefferson Capital Ord Shs | USD | 18.5000 | +0.5400 | +3.01 | 18.4500 | 18.7900 | 17.9800 | 18.5550 | |
| JETBLUE AIRWAYS ORD | USD | 5.10 | +0.03 | +0.49 | 5.09 | 5.10 | 5.07 | 5.18 | |
| Juno Therapeutics Inc. | 86.96 | - | - | 0.01 | 199 999.99 | ||||
| Kaixin Holdings | USD | 0.78 | +0.01 | +0.82 | 0.74 | 0.78 | 0.74 | 0.79 | |
| KAMADA ORD | USD | 5.51 | -0.04 | -0.72 | 5.51 | 5.54 | |||
| KANDI TECHNOLOGIES GROUP | USD | 1.71 | -0.02 | -1.16 | 1.69 | 1.71 | |||
| KemPharm Inc. | USD | 5.81 | -0.02 | -0.34 | - | - | |||
| Kindred Biosciences Inc. | USD | 0.59 | -0.02 | -2.51 | 0.58 | 0.59 | 0.58 | 0.61 | |
| Kiniksa Pharmaceuticals Or. | USD | 35.70 | +0.27 | +0.75 | 35.67 | 35.70 | 35.39 | 36.05 | |
| KINS Technology Group Inc. | USD | 0.7293 | +0.0102 | +1.42 | 0.7228 | 0.7390 | 0.7101 | 0.7450 | |
| KITE PHARMA ORD | 179.79 | - | - | 0.01 | 179.99 | ||||
| KLA-TENCOR | USD | 1 070.38 | +80.51 | +8.13 | 1 070.27 | 1 071.56 | 1 025.79 | 1 076.64 | |
| Kodiak Sciences Inc. | USD | 9.71 | +0.50 | +5.43 | 9.65 | 9.71 | 9.22 | 9.71 | |
| Koss Corp. | USD | 5.76 | +0.08 | +1.41 | 5.70 | 5.87 | 5.70 | 5.78 | |
| KRAFT HEINZ ORD | USD | 26.13 | +0.40 | +1.54 | 26.12 | 26.13 | 25.66 | 26.22 | |
| KRATOS DEFENSE AND SECURIT. | USD | 79.75 | +4.01 | +5.29 | 79.72 | 79.75 | 75.02 | 79.77 | |
| Krystal Biotech Inc. | USD | 156.73 | +2.68 | +1.74 | 156.63 | 156.92 | 155.20 | 157.76 | |
| Kubient Inc. | USD | 0.10 | -0.01 | -12.00 | - | - | |||
| LAKELAND INDUSTRIES ORD | USD | 14.91 | +0.35 | +2.40 | 14.88 | 14.93 | 14.77 | 15.14 | |
| LAM RESEARCH ORD | USD | 128.46 | +6.56 | +5.38 | 128.45 | 128.48 | 125.04 | 128.70 | |
| Lazydays Holdings Inc | USD | 2.3010 | -0.1890 | -7.59 | 2.2600 | 2.3100 | 2.2200 | 2.4100 | |
| LEXICON PHARMACEUTICALS OR. | USD | 1.22 | +0.13 | +11.69 | 1.21 | 1.22 | 1.11 | 1.23 | |
| LexinFintech Holdings Amer. | USD | 5.72 | -0.15 | -2.47 | 5.71 | 5.72 | 5.69 | 5.82 | |
| LGI HOMES ORD | USD | 57.77 | +0.27 | +0.47 | 57.70 | 57.93 | 57.04 | 58.20 | |
| Li Auto Inc. | USD | 26.22 | -0.47 | -1.76 | 26.22 | 26.23 | 26.02 | 26.32 | |
| LIBERTY GLOBAL CL A ORD | USD | 11.93 | +0.15 | +1.27 | 11.93 | 11.94 | 11.81 | 12.01 | |
| Liberty Global Ord Shs Cla. | USD | 12.07 | +0.12 | +0.96 | 12.05 | 12.07 | 11.97 | 12.14 | |
| Liberty Media Acquisition . | 10.68 | -0.08 | -0.74 | 10.65 | 10.71 | ||||
| Lightbridge Ord | USD | 15.55 | +0.78 | +5.28 | 15.59 | 15.62 | 14.90 | 15.86 | |
| Livongo Health Ord Shs | 139.77 | - | - | 136.63 | 138.21 | ||||
| LOGITECH N ORD | USD | 111.02 | -0.81 | -0.73 | 111.02 | 111.06 | 110.70 | 113.43 | |
| 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 | 169.82 | +6.34 | +3.88 | 169.77 | 169.90 | 166.52 | 170.48 | |
| LUMENTUM HOLDINGS ORD | USD | 172.56 | +9.22 | +5.64 | 172.52 | 172.86 | 167.13 | 173.34 | |
| Luminar Technologies Inc. | USD | 2.35 | -0.06 | -2.29 | 2.34 | 2.35 | 2.22 | 2.43 | |
| LUOKUNG TECHNOLOGY ORD | USD | 0.81 | -0.70 | -45.75 | - | - | |||
| LUX HEALTH TECH ACQUISITIO. | 10.23 | +0.06 | +0.59 | 10.22 | 10.25 | ||||
| MannKind Aktie | USD | 5.60 | +0.21 | +3.89 | 5.59 | 5.60 | 5.40 | 5.62 | |
| MARA Holdings Inc. | USD | 18.87 | +1.53 | +8.80 | 18.86 | 18.87 | 17.38 | 19.05 | |
| Maravai Lifesciences Holdi. | USD | 2.88 | +0.07 | +2.31 | 2.87 | 2.88 | 2.80 | 2.91 | |
| Marketaxess Holding Inc. | USD | 182.40 | -1.13 | -0.62 | 182.32 | 182.52 | 181.50 | 183.56 | |
| MARRIOTT INTERNATIONAL CL . | USD | 263.71 | +1.66 | +0.63 | 263.69 | 263.80 | 262.30 | 266.61 | |
| Marvell Technology Ord Shs | USD | 74.64 | +3.66 | +5.15 | 74.63 | 74.64 | 72.49 | 75.00 | |
| Masimo | USD | 141.17 | -0.06 | -0.04 | 141.16 | 141.30 | 140.76 | 142.41 | |
| MATTEL ORD | USD | 19.26 | -0.01 | -0.05 | 19.26 | 19.27 | |||
| MATTEL ORD | USD | 17 | - | -0.17 | 17 | 17 | 17 | 17 | |
| Maxeon Solar Technologies.. | USD | 3.71 | -0.09 | -2.39 | 3.65 | 3.71 | 3.67 | 3.83 | |
| MAXIM INTEGRATED | 96.99 | +2.41 | +2.55 | 96.98 | 96.99 | ||||
| McAfee Ord Shs Class A | USD | - | - | ||||||
| MEI PHARMA ORD | USD | 3.040 | +0.260 | +9.35 | 3.020 | 3.050 | |||
| Mercadolibre Inc. | USD | 2 500.36 | +54.04 | +2.21 | 2 496.06 | 2 499.70 | 2 459.32 | 2 531.19 | |
| Meridian Bioscience Inc. | USD | 33.97 | - | - | 33.97 | 33.99 | |||
| MERRIMACK PHARMACEUTICALS . | USD | 4.24 | - | - | 4.23 | 4.26 | |||
| Meta Platforms Inc. | USD | 784.01 | +8.30 | +1.07 | 784.13 | 784.48 | 773.36 | 788.78 | |
| MICROCHIP TECHNOLOGY ORD | USD | 66.87 | +1.09 | +1.66 | 66.87 | 66.88 | 66.62 | 67.87 | |
| MICROCLOUD HOLOGRAM ORD | USD | 5.70 | +0.27 | +4.91 | 5.68 | 5.70 | 5.43 | 5.82 | |
| Micron Technology Inc. | USD | 170.15 | +10.16 | +6.35 | 170.11 | 170.17 | 162.60 | 170.45 | |
| Microsoft Corp. | USD | 509.82 | -0.20 | -0.04 | 509.80 | 509.85 | 507.66 | 513.07 | |
| MICROSTRATEGY CL A ORD | USD | 354.51 | +24.80 | +7.52 | 354.51 | 354.78 | 334.63 | 356.61 | |
| Microvision | USD | 1.26 | +0.08 | +6.36 | 1.25 | 1.26 | 1.19 | 1.27 | |
| Millicom International Cel. | USD | 47.93 | -0.37 | -0.77 | 47.92 | 47.99 | 47.58 | 48.29 | |
| MIND CTI ORD | USD | 1.16 | - | +0.01 | 1.16 | 1.17 | 1.16 | 1.18 | |
| MINERVA NEUROSCIENCES INC | USD | 2.16 | +0.02 | +0.93 | 2.12 | 2.28 | 2.01 | 2.22 | |
| MKS Instruments | USD | 130.24 | +10.80 | +9.04 | 130.10 | 130.49 | 123.80 | 131.07 | |
| Moderna Inc. | USD | 25.40 | +0.40 | +1.60 | 25.40 | 25.42 | 25.20 | 26.01 | |
| Moleculin Biotech Ord | USD | 0.41 | +0.02 | +4.80 | 0.41 | 0.41 | 0.39 | 0.42 | |
| Momo A Aktie | - | - | |||||||
| MONDELEZ INTERNATIONAL CL . | USD | 71.00 | -0.10 | -0.14 | 70.99 | 71.01 | |||
| MongoDB Ord Shs | USD | 314.12 | -1.26 | -0.40 | 314.01 | 314.34 | 312.00 | 322.25 | |
| MONOPAR THERAPEUTICS ORD | USD | 61.57 | -5.07 | -7.61 | 61.04 | 61.72 | 61.22 | 67.60 | |
| MONSTER BEVERAGE | USD | 65.36 | -1.17 | -1.75 | 65.35 | 65.36 | 65.13 | 66.57 | |
| Mr Cooper Group Ord Shs | USD | 222.52 | +1.62 | +0.73 | 222.07 | 222.64 | 215.45 | 224.04 | |
| 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 | 1.39 | -0.09 | -5.75 | 1.39 | 1.40 | 1.37 | 1.47 | |
| Nano-X Imaging Ltd | USD | 4.13 | +0.22 | +5.63 | 4.12 | 4.13 | 3.95 | 4.25 | |
| NantKwest Aktie | 32.49 | +4.21 | +14.89 | 31.01 | 33.64 | ||||
| NASDAQ OMX GROUP ORD | USD | 70.35 | +0.11 | +0.15 | 70.33 | 70.36 | |||
| Natera Ord Shs | USD | 177.71 | +2.28 | +1.30 | 177.54 | 177.71 | 175.96 | 179.50 | |
| Ncino Ord Shs | USD | 30.73 | +0.10 | +0.33 | 30.72 | 30.75 | 30.70 | 31.23 | |
| Neovasc Inc. | USD | 29.96 | +0.42 | +1.40 | 29.87 | 30.69 | |||
| NET ELEMENT ORD | USD | - | - | ||||||
| NETAPP ORD | USD | 126.08 | +2.16 | +1.74 | 126.04 | 126.13 | 123.88 | 126.18 | |
| NETEASE.COM INC | USD | 154.03 | -5.31 | -3.33 | 153.93 | 154.07 | 152.84 | 155.52 | |
| Netflix Inc. | USD | 1 224.18 | -4.32 | -0.35 | 1 223.70 | 1 224.58 | 1 217.67 | 1233 | |
| NEUROBO PHARMACEUTICALS O | USD | 2.38 | +0.03 | +1.28 | - | - | |||
| New Providence Acquisition. | 11.60 | -1.03 | -8.16 | 11.56 | 11.97 | ||||
| NewAge Inc. | USD | 0.09 | -0.03 | -33.69 | - | - | |||
| NewAmsterdam Pharma Ord Sh. | USD | 25.8400 | +1.3500 | +5.51 | 25.8200 | 25.8500 | 24.9500 | 26.0000 | |
| Newborn Acquisition Corp. | - | - | |||||||
| NEWELL RUBBER ORD | USD | 5.78 | +0.04 | +0.61 | 5.77 | 5.78 | 5.75 | 5.89 | |
| NewHold Investment Ord Shs. | 10.18 | +0.01 | +0.10 | 10.16 | 10.19 | 10.19 | 10.19 | ||
| News Ord Shs Class A | USD | 30.62 | +0.39 | +1.29 | 30.61 | 30.62 | 30.10 | 30.74 | |
| News Ord Shs Class B | 33.74 | +0.59 | +1.76 | 33.72 | 33.75 | 33.23 | 33.82 | ||
| NextGen Acquisition II Ord. | USD | 9.25 | - | - | 8.95 | 9.40 | |||
| NEXTGEN ACQUISITION UNT | USD | - | - | ||||||
| Nikola Corp. | USD | 0.18 | -0.07 | -28.74 | - | - | |||
| Niocorp Developments Ord S. | USD | 5.7950 | +0.3350 | +6.14 | 5.7900 | 5.8000 | 5.4714 | 5.8500 | |
| NiSun Intal Ent Dev Group . | USD | 3.4450 | -0.0450 | -1.29 | 3.3400 | 3.4500 | 3.4450 | 3.4991 | |
| Niu Technologies | USD | 4.38 | -0.04 | -0.83 | 4.38 | 4.39 | 4.28 | 4.46 | |
| NMI Holdings Ord Shs Class. | USD | 39.33 | +0.70 | +1.81 | 39.23 | 39.32 | 38.40 | 40.39 | |
| NOBLE ENERGY ORD SHS | 8.46 | - | - | 8.15 | 10.65 | ||||
| Northwest Bancshares Ord S. | USD | 12.70 | +0.36 | +2.92 | 12.69 | 12.70 | 12.32 | 12.73 | |
| Nortonlifelock Inc. | USD | 21.66 | -0.50 | -2.26 | - | - | |||
| NOVAVAX ORD | USD | 8.49 | +0.10 | +1.19 | 8.49 | 8.50 | 8.36 | 8.58 | |
| NUANCE COMMUNICATIONS ORD . | USD | - | - | ||||||
| NUWELLIS ORD | USD | 3.80 | -0.17 | -4.28 | 3.77 | 3.82 | 3.65 | 4.14 | |
| NVidia Corp. | USD | 176.75 | +6.46 | +3.79 | 176.75 | 176.76 | 172.96 | 176.80 | |
| NXP SEMICONDUCTORS ORD | USD | 226.74 | +4.85 | +2.19 | 226.49 | 226.74 | 223.77 | 228.33 | |
| O REILLY AUTOMOTIVE ORD SH. | USD | 104.36 | -0.19 | -0.18 | 104.36 | 104.37 | 103.85 | 105.39 | |
| ObsEva Ord Shs | USD | 0.10 | -0.02 | -15.52 | - | - | |||
| Ocean Power Technologies O. | USD | 0.52 | +0.01 | +1.72 | 0.51 | 0.52 | 0.50 | 0.53 | |
| Ocugen Inc. | USD | 1.31 | -0.01 | -0.76 | 1.31 | 1.32 | 1.31 | 1.48 | |
| ODP Ord Shs | USD | 22.09 | +0.41 | +1.89 | 22.04 | 22.09 | 21.55 | 22.24 | |
| Okta Ord Shs Class A | USD | 92.24 | +2.24 | +2.49 | 92.20 | 92.24 | 90.60 | 92.63 | |
| Old Dominion Freight Line . | USD | 142.61 | +0.82 | +0.58 | 142.54 | 142.65 | 141.12 | 144.43 | |
| ON Semiconductor Corp. | USD | 51.76 | +1.96 | +3.94 | 51.74 | 51.78 | 50.67 | 52.62 | |
| Onconova Therapeutics Inc. | USD | 1.00 | - | -0.47 | - | - | |||
| OncoSec Medical Inc. | 4.87 | -0.10 | -2.01 | 4.85 | 4.88 | ||||
| One Stop Systems Inc. | USD | 6.87 | +0.28 | +4.17 | 6.85 | 6.88 | 6.69 | 6.97 | |
| Ontrak Ord Shs | USD | 2.45 | +0.13 | +32.67 | 2.40 | 2.47 | |||
| OPENDOOR TECHNOLOGIES ORD | USD | 10.20 | -0.01 | -0.11 | 10.18 | 10.19 | 9.91 | 10.49 | |
| Opera Ltd | USD | 19.5186 | +0.1086 | +0.56 | 19.5000 | 19.5300 | 19.2050 | 19.6400 | |
| OPKO HEALTH ORD | USD | 3.00 | -0.20 | -6.25 | 2.98 | 3.02 | |||
| ORAMED PHARMACEUTICALS ORD | USD | 2.3 | - | +0.22 | 2.3 | 2.3 | 2.3 | 2.3 | |
| ORASURE TECHNOLOGIES ORD | USD | 4.26 | -0.03 | -0.70 | 4.25 | 4.26 | |||
| ORASURE TECHNOLOGIES ORD | USD | 3.3 | - | +0.91 | 3.3 | 3.3 | 3.3 | 3.3 | |
| 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 | 1.85 | +0.08 | +4.52 | 1.85 | 1.86 | 1.77 | 1.88 | |
| Organogenesis Holdings Ord. | USD | 4.68 | +0.06 | +1.19 | 4.67 | 4.68 | 4.61 | 4.74 | |
| Orion Energy Systems Inc. | - | - | |||||||
| Orion Energy Systems Inc. | USD | 8.88 | -0.26 | -2.81 | 8.89 | 9.75 | 8.46 | 9.60 | |
| OUTLOOK THERAPEUTICS ORD | USD | 1 | - | +0.98 | 1 | 1 | 1 | 1 | |
| OUTLOOK THERAPEUTICS ORD | USD | 7.34 | +0.07 | +0.96 | 7.33 | 7.40 | |||
| Oxford Square Capital Ord . | USD | 2.04 | -0.03 | -1.21 | 2.04 | 2.05 | 2.02 | 2.07 | |
| PACCAR INC | USD | 101.51 | +0.65 | +0.64 | 101.48 | 101.51 | 99.51 | 101.97 | |
| PACIFIC BIOSCIENCES OF CAL. | - | - | |||||||
| PACIFIC BIOSCIENCES OF CAL. | USD | 1.27 | +0.04 | +3.25 | 1.27 | 1.28 | 1.26 | 1.32 | |
| PAN AMERICAN SILVER | USD | 35.04 | -0.30 | -0.85 | 35.03 | 35.04 | 34.44 | 35.50 | |
| Paramount Global Class B | USD | 11.04 | -0.71 | -6.04 | 11.10 | 11.17 | |||
| Paramount Skydance Ord Shs. | USD | 17.8600 | -0.0600 | -0.33 | 17.8500 | 17.8600 | 17.6690 | 18.1500 | |
| Patria Investments Ord Shs. | - | - | |||||||
| Patria Investments Ord Shs. | USD | 15.36 | +0.40 | +2.67 | 15.36 | 15.37 | 15.07 | 15.40 | |
| Paychex Inc. | USD | 131.98 | -0.49 | -0.37 | 131.94 | 132.01 | 131.37 | 132.86 | |
| PayPal Holdings Inc. | USD | 68.83 | +0.21 | +0.31 | 68.83 | 68.84 | 68.33 | 70.30 | |
| PDC Energy Corp. | - | - | |||||||
| PDC Energy Corp. | USD | 73.85 | -0.20 | -0.27 | 74.01 | 74.29 | |||
| Peloton Interactive Inc. | USD | 8.09 | -0.04 | -0.49 | 8.09 | 8.10 | 7.98 | 8.38 | |
| Penguin Solutions Ord Shs | USD | 27.5800 | +1.3000 | +4.95 | 27.5700 | 27.5900 | 26.7500 | 27.6400 | |
| People's United Financial . | USD | 19.41 | - | - | 19.06 | 19.57 | |||
| Pepsico Inc. | USD | 141.30 | +0.07 | +0.05 | 141.28 | 141.30 | 140.39 | 141.63 | |
| PERDOCEO EDUCATION ORD | USD | 36 | - | +0.51 | 35 | 36 | 35 | 36 | |
| PERFORMANCE SHIPPING ORD | USD | 2 | - | -1.33 | 2 | 2 | 2 | 2 | |
| Perma Fix Environmental Se. | USD | 9.5000 | +1.3100 | +16.00 | 9.5000 | 9.5900 | 9.4000 | 10.2700 | |
| Petco Health and Wellness . | USD | 3.56 | +0.09 | +2.59 | 3.55 | 3.56 | 3.48 | 3.57 | |
| PetMed Express Aktie | USD | 2.82 | +0.04 | +1.44 | 2.80 | 2.83 | 2.78 | 2.85 | |
| Pheton Holdings Ord Shs Cl. | USD | 0.89 | -0.02 | -1.66 | 0.89 | 0.92 | 0.89 | 0.91 | |
| PHIO PHARMACEUTIC ALS CORP | - | - | |||||||
| Phio Pharmaceuticals Corp. | USD | 2.12 | +0.01 | +0.44 | 2.10 | 2.12 | 2.06 | 2.13 | |
| Pieris Pharmaceuticals Akt. | USD | 11.93 | -0.11 | -0.92 | 11.74 | 11.93 | |||
| Pinduoduo ADR Representing. | USD | 149.46 | +3.53 | +2.42 | 149.43 | 149.49 | |||
| Playtika Holding Ord Shs | USD | 3.54 | +0.08 | +2.31 | 3.54 | 3.55 | 3.48 | 3.55 | |
| PLUG POWER ORD | USD | 2.05 | +0.05 | +2.25 | 2.04 | 2.05 | 1.93 | 2.12 | |
| Pluristem Therapeutics Ord. | 4.29 | -0.23 | -5.09 | 4.29 | 4.30 | ||||
| Polar Power Inc. | - | - | |||||||
| Polar Power Inc. | USD | 2.65 | +0.05 | +1.92 | 2.61 | 2.68 | 2.60 | 2.69 | |
| Power Solutions Internatio. | USD | 106.02 | +4.51 | +4.44 | 106.25 | 107.00 | 101.29 | 107.09 | |
| PRA Health Sciences Ord Sh. | 166.48 | +0.39 | +0.23 | 166.47 | 166.50 | ||||
| Precigen Ord Shs | USD | 3.92 | +0.10 | +2.73 | 3.92 | 3.93 | 3.82 | 4.10 | |
| Presidio Property Trust Or. | USD | 7.56 | -1.32 | -14.89 | 7.45 | 7.70 | 7.26 | 7.88 | |
| Prime Medicine Ord Shs | USD | 4.8650 | +0.2150 | +4.62 | 4.8600 | 4.8700 | 4.6900 | 5.1700 | |
| Primoris Services Ord Shs | USD | 128.38 | +6.35 | +5.20 | 128.29 | 128.53 | 122.40 | 128.51 | |
| Principal Financial Group . | USD | 81.70 | +0.84 | +1.04 | 81.66 | 81.71 | 80.47 | 81.98 | |
| PROFOUND MEDICAL ORD | - | - | |||||||
| PROFOUND MEDICAL ORD | - | - | |||||||
| ProKidney Ord Shs Class A | USD | 2.6401 | +0.1101 | +4.35 | 2.6400 | 2.6500 | 2.5500 | 2.7050 | |
| Property Solutions Acquisi. | - | - | |||||||
| Property Solutions Acquisi. | - | - | |||||||
| ProQR Therapeutics Ord Shs | USD | 2.18 | +0.12 | +5.79 | 2.17 | 2.18 | 2.03 | 2.18 | |
| PROSPECT CAPITAL ORD | USD | 2.73 | -0.04 | -1.27 | 2.72 | 2.73 | 2.72 | 2.80 | |
| Prospector Capital Units | USD | 9.91 | - | - | 9.88 | 10.10 | |||
| Pulmatrix Inc. | USD | 5.02 | +0.13 | +2.66 | 4.91 | 5.02 | 4.77 | 5.02 | |
| Qell Acquisition Ord Shs C. | USD | - | - | ||||||
| Qorvo Ord Shs | USD | 89.81 | +2.14 | +2.44 | 89.76 | 89.80 | 88.30 | 90.67 | |
| Qualcomm Inc. | USD | 167.72 | +2.46 | +1.49 | 167.70 | 167.74 | 166.28 | 168.86 | |
| Qualtrics International Cl. | USD | 18.14 | - | - | 18.13 | 18.15 | |||
| QuidelOrtho Ord Shs | USD | 29.64 | +0.91 | +3.15 | 29.61 | 29.67 | 28.87 | 29.85 | |
| QUOTIENT ORD | USD | 0.38 | +0.01 | +2.73 | - | - | |||
| RACKSPACE TECHNOLOGY ORD | USD | 1.49 | +0.05 | +3.19 | 1.48 | 1.49 | 1.45 | 1.52 | |
| Raytech Holding Ord Shs | USD | 0.529 | -0.011 | -2.02 | 0.528 | 0.543 | 0.520 | 0.550 | |
| Reading International Inc. | USD | 1.55 | +0.02 | +1.31 | 1.53 | 1.57 | 1.54 | 1.57 | |
| Recro Pharma Ord Shs | USD | 0.66 | - | - | - | - | |||
| Regency Centers REIT Ord S. | USD | 70.27 | +0.51 | +0.73 | 70.24 | 70.28 | 69.45 | 70.39 | |
| REGENERON PHARMACEUTICALS . | USD | 595.47 | +9.97 | +1.70 | 595.14 | 595.54 | 583.92 | 597.99 | |
| REGULUS THERAPEUTICS ORD | USD | 8.16 | +0.02 | +0.25 | 7.95 | 8.27 | |||
| Rekor Systems Ord Shs | USD | 1.5405 | +0.0705 | +4.80 | 1.5400 | 1.5500 | 1.4504 | 1.5550 | |
| 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 | 23.17 | +0.22 | +0.96 | 23.15 | 23.17 | 22.84 | 23.22 | |
| Riot Blockchain Ord Shs | USD | 17.91 | +0.29 | +1.62 | 17.90 | 17.91 | 17.40 | 18.04 | |
| Rivian Automotive | USD | 14.35 | +0.24 | +1.67 | 14.34 | 14.35 | 14.08 | 14.50 | |
| RMG Acquisition II Ord Shs. | 9.96 | +0.01 | +0.10 | 9.95 | 9.98 | ||||
| ROCKET LAB ORD | USD | 48 | - | +0.02 | 48 | 48 | 47 | 49 | |
| ROCKWELL MEDICAL ORD | USD | 1.44 | -0.17 | -10.56 | 1.44 | 1.45 | 1.41 | 1.58 | |
| Roku Ord Shs Class A | USD | 99.02 | +0.68 | +0.69 | 98.95 | 99.03 | 97.87 | 100.73 | |
| ROSS STORES INC. (ROST) | USD | 147.19 | +0.53 | +0.36 | 147.15 | 147.23 | 145.71 | 147.37 | |
| Rubico Ord Shs | USD | 2.480 | +0.060 | +2.48 | 2.450 | 2.530 | 2.440 | 2.537 | |
| Rubius Therapeutics Inc. | USD | 0.08 | -0.04 | -33.55 | - | - | |||
| Salarius Pharmaceuticals I. | USD | 4.53 | -1.03 | -18.45 | 4.50 | 4.60 | 4.23 | 4.65 | |
| Sana Biotechnology Ord Shs | USD | 3.31 | +0.27 | +8.72 | 3.30 | 3.31 | 3.10 | 3.35 | |
| SanDisk Corp | USD | 101.2795 | +7.3095 | +7.78 | 101.2000 | 101.3500 | 96.8581 | 102.9300 | |
| Sangamo Biosciences Inc. | USD | 0.55 | +0.03 | +6.73 | 0.55 | 0.55 | 0.51 | 0.57 | |
| SAREPTA THERAPEUTICS ORD | - | - | |||||||
| SAREPTA THERAPEUTICS ORD | USD | 141.85 | -1.60 | -1.12 | 141.47 | 141.85 | |||
| Satsuma Pharmaceuticals Or. | 5.33 | +0.08 | +1.52 | 5.31 | 5.33 | ||||
| SBA Communications REIT Or. | USD | 198.87 | -0.51 | -0.26 | 198.75 | 198.96 | 197.04 | 200.05 | |
| Schnitzer Steel Industries. | USD | 33.20 | -0.19 | -0.57 | - | - | |||
| SciPlay Corp. | USD | 22.94 | - | - | 22.94 | 22.96 | |||
| SEAGATE TECHNOLOGY HOLDING. | USD | 219.43 | +6.07 | +2.84 | 219.37 | 219.48 | 215.14 | 219.48 | |
| Seagen Ord Shs | USD | 228.74 | -0.16 | -0.07 | 209.30 | 248.43 | |||
| Seanergy Maritime Holdings. | USD | 9.07 | +0.16 | +1.80 | 9.05 | 9.07 | 8.92 | 9.08 | |
| Seer Ord Shs Class A | 2.18 | +0.12 | +6.06 | 2.18 | 2.20 | 2.10 | 2.22 | ||
| Select Interior Concepts O. | - | - | |||||||
| Select Interior Concepts O. | - | - | |||||||
| SenesTech Ord Shs | USD | 4.758 | +0.158 | +3.43 | 4.730 | 4.790 | 4.590 | 4.805 | |
| SERVICE PROPERTIE S TRUST . | USD | 2.91 | +0.14 | +4.87 | 2.90 | 2.91 | 2.79 | 3.01 | |
| SharpLink Gaming Ord Shs | USD | 18.3340 | +1.2140 | +7.09 | 18.3300 | 18.3400 | 17.5000 | 18.6670 | |
| Shoals Technologies Group . | USD | 7.40 | +0.17 | +2.34 | 7.39 | 7.40 | 7.03 | 7.49 | |
| Sino Global Shipping Ameri. | - | - | |||||||
| Sino Global Shipping Ameri. | USD | - | - | ||||||
| SINOVAC BIOTECH ORD | - | - | |||||||
| Sirius XM Holdings Inc. | USD | 23.00 | -0.12 | -0.52 | 22.99 | 23.00 | 22.89 | 23.27 | |
| SiTime Corporation | USD | 300.67 | +22.45 | +8.07 | 300.18 | 300.93 | 287.97 | 301.19 | |
| SKYWORKS SOLUTIONS ORD | USD | 76.67 | +2.18 | +2.93 | 76.64 | 76.69 | 75.38 | 77.35 | |
| Smart Digital Group Ord Sh. | USD | 14.10 | +0.11 | +0.75 | 14.06 | 14.13 | 13.80 | 14.30 | |
| SNDL Inc | USD | 2.52 | +0.02 | +0.93 | 2.52 | 2.53 | 2.51 | 2.57 | |
| SolarCity Corp. | 20.34 | - | - | 20.22 | 20.51 | ||||
| SOLAREDGE TECHNOLOGIES ORD | USD | 33.97 | -0.14 | -0.41 | 33.95 | 33.98 | 32.93 | 34.60 | |
| Soligenix Inc. | USD | 2.82 | +0.01 | +0.36 | 2.81 | 2.88 | 2.77 | 2.86 | |
| Soligenix Inc. | - | - | |||||||
| SORRENTO THERAPEUTICS ORD | USD | 0.31 | -0.08 | -20.26 | - | - | |||
| Sotera Health Company Ord . | - | - | |||||||
| Sotera Health Company Ord . | USD | 15.21 | -0.15 | -0.98 | 15.20 | 15.22 | |||
| SOTHERLY HOTELS REIT | USD | 0.89 | +0.05 | +5.80 | 0.88 | 0.90 | 0.83 | 0.91 | |
| SPI Energy Company Ord Shs | USD | 0.77 | -0.09 | -10.42 | - | - | |||
| SPLUNK ORD | USD | 156.90 | +0.39 | +0.25 | 156.52 | 156.95 | |||
| Sportradar Group Ord Shs C. | USD | 29.32 | +0.39 | +1.35 | 29.31 | 29.33 | 28.95 | 29.84 | |
| SPROUTS FARMERS MARKET ORD | USD | 123.10 | -0.26 | -0.21 | 123.05 | 123.14 | 122.41 | 124.94 | |
| 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 | 83.12 | -0.10 | -0.12 | 83.11 | 83.12 | 82.64 | 83.60 | |
| Sterling Construction Co. . | USD | 349.0850 | +28.1450 | +8.77 | 348.6900 | 349.0000 | 323.2000 | 349.8100 | |
| STRATASYS ORD | USD | 7.89 | -0.07 | -0.88 | 7.88 | 7.90 | |||
| Summit Therapeutics Ord Sh. | USD | 18.67 | +0.58 | +3.21 | 18.65 | 18.68 | 18.18 | 18.88 | |
| SUNOPTA ORD | USD | 6 | - | +0.95 | 6 | 6 | 6 | 6 | |
| SunPower Corp. | USD | 1.67 | +0.09 | +5.38 | 1.66 | 1.67 | 1.59 | 1.67 | |
| SUNRUN AKTIE | USD | 19.38 | -0.26 | -1.30 | 19.38 | 19.39 | |||
| SUNRUN AKTIE | USD | 16 | - | -1.73 | 16 | 16 | 16 | 16 | |
| Sunworks Inc. | USD | 0.06 | -0.04 | -40.48 | - | - | |||
| 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 | 472.45 | +47.05 | +11.06 | 472.30 | 472.60 | 448.00 | 473.80 | |
| T MOBILE US ORD | USD | 239.81 | +0.36 | +0.15 | 239.72 | 239.82 | 237.36 | 240.74 | |
| T Rowe Price GP | USD | 106.14 | +1.28 | +1.22 | 106.13 | 106.18 | 105.14 | 106.63 | |
| T2 Biosystems Inc. | USD | 0.13 | -0.06 | -31.07 | - | - | |||
| TAKE TWO INTERACTIVE SOFTW. | USD | 251.04 | +0.52 | +0.21 | 250.84 | 251.00 | 249.32 | 252.61 | |
| TalkSpace | USD | 2.6000 | +0.0600 | +2.36 | 2.5900 | 2.6000 | 2.5600 | 2.6100 | |
| Tattooed Chef Ord Shs Clas. | USD | 0.16 | -0.05 | -24.76 | - | - | |||
| Taysha Gene Therapies Ord . | - | - | |||||||
| Taysha Gene Therapies Ord . | USD | 3.00 | +0.10 | +3.45 | 2.99 | 3.00 | 2.86 | 3.00 | |
| TCG BDC Ord Shs | - | - | |||||||
| TCG BDC Ord Shs | USD | 13.37 | +0.05 | +0.34 | 13.35 | 13.37 | 13.28 | 13.38 | |
| Tellurian Ord Shs | USD | 1.00 | - | +0.16 | - | - | |||
| Tempus AI Inc | USD | 87.6400 | +1.1900 | +1.38 | 87.6100 | 87.6800 | 86.4200 | 88.7100 | |
| Tenax Therapeutics Ord Shs | USD | 6.29 | +0.04 | +0.64 | 6.17 | 6.34 | 6.17 | 6.37 | |
| TERADYNE ORD | USD | 109.26 | -0.14 | -0.13 | 108.54 | 109.36 | |||
| Tesla Motors Inc. | USD | 425.04 | -0.83 | -0.19 | 425.00 | 425.05 | 420.83 | 432.22 | |
| Texas Instruments Inc. | USD | 181.63 | +1.33 | +0.73 | 181.61 | 181.70 | 180.31 | 183.72 | |
| TG THERAPEUTICS ORD | - | - | |||||||
| TG THERAPEUTICS ORD | USD | 32.43 | +0.39 | +1.20 | 32.42 | 32.43 | 31.85 | 32.68 | |
| The Priceline Group Inc. | 1 905.64 | -1.38 | -0.07 | 1 870.00 | 1 915.00 | ||||
| The RealReal Ord Shs | USD | 10.87 | +0.42 | +3.97 | 10.86 | 10.87 | 10.39 | 10.91 | |
| The Wendys Company Aktie | USD | 9.45 | -0.02 | -0.22 | 9.44 | 9.45 | 9.33 | 9.47 | |
| TherapeuticsMD Inc. | USD | 1.07 | +0.01 | +1.32 | 1.08 | 1.09 | 1.06 | 1.09 | |
| Theravance Biopharma Inc (. | USD | 14.18 | +0.13 | +0.93 | 14.17 | 14.19 | 13.99 | 14.19 | |
| Thunder Bridge Acquisition. | 10.87 | -0.23 | -2.07 | 10.92 | 11.35 | ||||
| Tilray Ord Shs Class 2 | USD | 1.24 | +0.05 | +4.17 | 1.23 | 1.24 | 1.19 | 1.26 | |
| Titan Medical Ord Shs | USD | 0.14 | -0.05 | -26.32 | - | - | |||
| TITAN PHARMACEUTICALS ORD | - | - | |||||||
| TITAN PHARMACEUTICALS ORD | USD | 4.21 | -0.07 | -1.64 | 4.18 | 4.24 | 4.17 | 4.30 | |
| Tonix Pharmaceuticals Hold. | USD | 1.32 | -0.04 | -2.59 | 1.31 | 1.32 | |||
| Tonix Pharmaceuticals Hold. | USD | 28.70 | +0.99 | +3.57 | 28.45 | 28.70 | 27.75 | 28.86 | |
| Top Win International Trad. | USD | 5.3500 | -0.2000 | -3.60 | 5.1800 | 5.5000 | 5.1700 | 5.6529 | |
| ToughBuilt Industries Inc. | USD | 7.91 | -0.09 | -1.08 | 7.86 | 7.93 | |||
| TOUGHBUILT INDUSTRIES ORD | - | - | |||||||
| TPI Composites Inc. | - | - | |||||||
| TPI Composites Inc. | USD | 0.13 | -0.11 | -45.91 | 0.11 | 0.13 | |||
| Tractor Supply Ord Shs | USD | 60.18 | +1.08 | +1.83 | 60.17 | 60.19 | 59.30 | 60.37 | |
| Trevena O Shs | USD | 2.50 | -2.18 | -47.34 | - | - | |||
| TREVENA ORD | - | - | |||||||
| Trident Acquisitions Corp. | USD | 10.34 | +0.01 | +0.10 | 10.34 | 10.38 | 10.34 | 10.34 | |
| Trillium Therapeutics Ord . | 9.07 | +0.55 | +6.40 | 9.06 | 9.07 | ||||
| Trimble Ord Shs | USD | 81.31 | +1.67 | +2.10 | 81.29 | 81.34 | 80.09 | 81.41 | |
| Trip com Group ADR | USD | 78.53 | +1.74 | +2.27 | 78.53 | 78.54 | 76.91 | 78.55 | |
| TRIPADVISOR ORD | USD | 18.77 | +0.26 | +1.40 | 18.76 | 18.79 | 18.57 | 18.86 | |
| Triterras Inc. | USD | 0.99 | - | - | - | - | |||
| Trupanion Ord Shs | USD | 46.20 | +1.10 | +2.44 | 46.17 | 46.23 | 45.22 | 46.42 | |
| 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. | - | - | |||||||
| Tyme Technologies Inc. | USD | 0.31 | +0.02 | +8.07 | - | - | |||
| UBIQUITI NETWORKS ORD | 110.59 | +0.20 | +0.18 | 100.00 | 160.00 | ||||
| Ulta Beauty Inc | USD | 535.50 | +6.70 | +1.27 | 535.42 | 536.01 | 529.59 | 536.94 | |
| Ultragenyx Pharmaceutical . | 28.90 | +0.19 | +0.64 | 28.88 | 28.93 | 28.69 | 29.50 | ||
| UNITED AIRLINES HOLDINGS O. | USD | 42.01 | +0.02 | +0.05 | 41.99 | 42.01 | |||
| Uniti Group Aktie | USD | 6.8650 | +0.2550 | +3.86 | 6.8600 | 6.8700 | 6.6875 | 6.8750 | |
| Unity Biotechnology Inc. | USD | 0.20 | -0.10 | -33.41 | 0.16 | 0.20 | |||
| UP Fintech Holding ADR | USD | 10.84 | -0.22 | -1.95 | 10.83 | 10.84 | 10.74 | 11.15 | |
| Upexi Ord Shs | USD | 6.624 | +0.539 | +8.85 | 6.620 | 6.630 | 6.300 | 6.780 | |
| Upstart Holdings Ord Shs | USD | 69.65 | +1.53 | +2.25 | 69.58 | 69.63 | 67.12 | 70.22 | |
| Upwork Ord Shs | USD | 19.33 | +1.19 | +6.58 | 19.34 | 19.35 | 18.48 | 19.58 | |
| US Gold Ord Shs | USD | 15.46 | +0.45 | +2.97 | 15.41 | 15.48 | 14.92 | 15.50 | |
| USA Rare Earth Ord Shs Cla. | USD | 16.4250 | +0.9050 | +5.83 | 16.4200 | 16.4300 | 15.0800 | 16.5000 | |
| Uxin Ltd | USD | 3.46 | -0.07 | -1.98 | 3.46 | 3.49 | 3.39 | 3.53 | |
| VASCULAR BIOGENICS ORD | USD | 0.16 | -0.02 | -12.92 | - | - | |||
| Vaxart Ord Shs | USD | 0.32 | -0.11 | -25.06 | 0.31 | 0.33 | |||
| 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 | |||
| Veracyte Ord Shs | USD | 32.80 | +0.97 | +3.05 | 32.78 | 32.81 | 32.09 | 33.04 | |
| VERISIGN INC | USD | 288.29 | +0.52 | +0.18 | 288.18 | 288.45 | 286.21 | 290.05 | |
| Verisk Analytics Ord Shs | USD | 248.13 | -1.56 | -0.62 | 248.12 | 248.34 | 248.13 | 251.20 | |
| VERTEX PHARMACEUTICALS | USD | 385.20 | -1.96 | -0.51 | 385.05 | 385.36 | 384.87 | 390.66 | |
| Veru Inc. | USD | 3.50 | +0.08 | +2.19 | 3.47 | 3.50 | 3.42 | 3.55 | |
| Vesper Healthcare Acquisit. | 12.49 | -0.56 | -4.29 | 9.75 | 13.00 | ||||
| ViaSat Ord Shs | USD | 30.21 | -2.15 | -6.64 | 30.21 | 30.24 | 29.88 | 34.05 | |
| Viatris Inc. | USD | 9.68 | +0.06 | +0.62 | 9.68 | 9.69 | 9.50 | 9.70 | |
| ViewRay Ord Shs | USD | 0.03 | -0.02 | -39.90 | - | - | |||
| Viking Therapeutics Ord Sh. | USD | 24.65 | +1.56 | +6.76 | 24.65 | 24.67 | 23.06 | 24.83 | |
| Village Farms Internationa. | USD | 2.72 | +0.15 | +5.64 | 2.71 | 2.72 | 2.54 | 2.74 | |
| Vir Biotechnology Inc. | USD | 5.05 | +0.25 | +5.21 | 5.04 | 5.05 | 4.88 | 5.07 | |
| VISION MARINE TECHNOLOGIES. | USD | 1.4700 | -0.0200 | -1.34 | 1.4600 | 1.4700 | 1.4460 | 1.4900 | |
| Vislink Technologies Inc. | USD | 2.50 | - | - | - | - | |||
| Vital Farms Ord Shs | USD | 46.02 | +1.22 | +2.71 | 46.00 | 46.02 | 45.07 | 46.31 | |
| VIVEVE MEDICAL ORD | USD | 0.22 | -0.04 | -15.35 | - | - | |||
| Vodafone Group Plc (ADR) | USD | 11.45 | -0.22 | -1.84 | 11.44 | 11.45 | 11.43 | 11.54 | |
| Vor Biopharma Ord Shs. | USD | 1.52 | -0.01 | -0.66 | 1.51 | 1.52 | 1.46 | 1.56 | |
| VOXELJET ADR REP ORD | USD | 0.64 | +0.03 | +4.86 | - | - | |||
| VPC IMPACT ACQUISITION HOL. | - | - | |||||||
| VPC IMPACT ACQUISITION HOL. | - | - | |||||||
| Vroom Inc | USD | 9.54 | -0.09 | -0.93 | 9.39 | 9.57 | |||
| Vroom Inc | USD | 27.33 | -0.05 | -0.18 | 26.90 | 27.98 | 27.06 | 27.06 | |
| VS Daily 3 Long Gold ETN | USD | - | - | ||||||
| Vuzix Corp | USD | 2.44 | +0.07 | +2.95 | 2.44 | 2.45 | 2.32 | 2.50 | |
| VYNE THERAPEUTICS ORD | USD | 0.30 | - | -1.12 | 0.30 | 0.30 | 0.29 | 0.31 | |
| WALGREEN BOOTS ALLIANCE OR. | USD | 11.98 | +0.06 | +0.50 | 12.04 | 12.05 | |||
| Warner Bros. Discovery Inc | USD | 18.19 | +0.20 | +1.08 | 18.18 | 18.19 | 17.58 | 18.28 | |
| Wave Life Sciences Ord Shs | USD | 6.9700 | +0.1700 | +2.50 | 6.9600 | 6.9700 | 6.8000 | 7.0300 | |
| Webull Ord Shs Class A | USD | 12.69 | +0.08 | +0.59 | 12.68 | 12.69 | 12.65 | 12.98 | |
| WESTERN DIGITAL CORP | 50.38 | -0.64 | -1.25 | 50.14 | 50.42 | ||||
| WESTERN DIGITAL CORP | USD | 105.93 | +4.99 | +4.94 | 105.91 | 105.94 | 102.00 | 106.11 | |
| Westwater Resources Ord Sh. | USD | 0.77 | +0.01 | +1.42 | 0.76 | 0.77 | 0.73 | 0.77 | |
| Willdan Group Inc. | USD | 106.04 | +3.98 | +3.90 | 106.06 | 106.30 | 104.00 | 106.47 | |
| Willis Towers Watson Ord S. | 247.86 | +1.98 | +0.81 | 247.79 | 247.96 | ||||
| Workday Ord Shs Class A | USD | 232.25 | -2.64 | -1.12 | 232.20 | 232.32 | 231.30 | 239.20 | |
| Workhouse Group Inc. | USD | 1.13 | +0.02 | +2.21 | 1.13 | 1.14 | 1.09 | 1.14 | |
| Wynn Resorts Ltd | USD | 126.57 | +3.29 | +2.67 | 126.50 | 126.61 | 124.05 | 126.62 | |
| XBP Global Holdings Ord Sh. | USD | 1.0000 | +0.0389 | +3.89 | 1.0000 | 1.0400 | 0.9964 | 1.0600 | |
| XCEL ENERGY ORD | USD | 75.34 | -1.00 | -1.31 | 75.14 | 75.47 | |||
| XILINX INC | USD | 194.92 | - | - | 192.55 | 194.49 | |||
| Yorkville Acquisition Unit. | USD | 11.31 | +0.24 | +2.17 | 9.74 | 11.47 | |||
| 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 | 323.58 | +6.26 | +1.97 | 323.56 | 324.26 | 321.28 | 325.24 | |
| ZILLOW GROUP CL C ORD | USD | 89.63 | -0.69 | -0.76 | 89.62 | 89.70 | 88.95 | 91.13 | |
| ZIONS BANCORPORATION ORD | USD | 59.09 | +1.59 | +2.76 | 59.07 | 59.09 | 57.61 | 59.22 | |
| Zogenix Ord Shs | USD | - | - | ||||||
| Zoom Video Communications . | USD | 86.61 | +0.31 | +0.36 | 86.58 | 86.64 | 86.14 | 87.67 | |
| ZoomInfo Technologies Inc | USD | 10.31 | +0.96 | +10.27 | - | - | |||
| Zosano Pharma Corp. | USD | 3.25 | +0.05 | +1.56 | 3.23 | 3.32 | |||
| Zscaler Ord Shs | USD | 287.94 | +8.48 | +3.03 | 287.84 | 288.02 | 281.94 | 289.88 |
