Külföldi piacok
Árfolyamok
A nap nyertesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| Pheton Holdings Ord Shs Cl. | 0.90 | +105.16 | |
| Genetic Technologies Ltd | 3.15 | +74.82 | |
| Boxlight Ord Shs Class A | 1.93 | +49.47 |
A nap vesztesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| SVB Financial Group Ord Sh. | 106.04 | -152.57 | |
| Smart Digital Group Ord Sh. | 1.85 | -86.41 | |
| Humanigen Inc. | 0.04 | -81.12 |
| 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 | 19.10 | -0.18 | -0.93 | 19.09 | 19.11 | 18.89 | 19.57 | |
| 111 Inc. | USD | 7.1700 | +0.1300 | +1.85 | 7.1000 | 7.2400 | 7.1502 | 7.8668 | |
| 17 EDUCTN TCLGY GRP ADR RE. | USD | 3.4800 | -0.0400 | -1.14 | 3.3400 | 3.4000 | 3.3600 | 3.5600 | |
| 180 LIFE SCIENCES ORD | USD | 7.04 | -0.57 | -7.49 | 7.27 | 7.36 | |||
| 1st Source Ord Shs | USD | 69.6200 | +0.9700 | +1.41 | 69.5800 | 69.7600 | 67.4000 | 69.9350 | |
| 2x XRP ETF | USD | 3.240 | -0.340 | -9.50 | 3.230 | 3.240 | 3.080 | 3.385 | |
| 36Kr Holdings ADR Represen. | USD | 4.5800 | +0.1200 | +2.69 | 4.2200 | 4.6000 | 4.4100 | 4.5800 | |
| 9 METERS BIOPHARMA ORD | USD | 0.07 | -0.05 | -42.97 | - | - | |||
| 908 Devices Inc. | USD | 6.2950 | -0.1450 | -2.25 | 6.2800 | 6.2900 | 6.2100 | 6.6100 | |
| A Mark Precious Metals Ord. | USD | 29.25 | +0.54 | +1.88 | 28.50 | 29.65 | |||
| Aaon Ord Shs | USD | 93.13 | -0.24 | -0.26 | 93.02 | 93.19 | 91.59 | 96.96 | |
| AbCellera Biologics Ord Sh. | USD | 3.23 | -0.30 | -8.38 | 3.22 | 3.23 | 3.21 | 3.53 | |
| Abeona Therapeutics Ord Sh. | USD | 5.04 | -0.24 | -4.46 | 5.03 | 5.04 | 5.01 | 5.30 | |
| ABIOMED INC. | USD | 381.10 | +0.31 | +0.08 | 381.30 | 381.50 | |||
| Absci Ord Shs | USD | 2.84 | -0.25 | -8.09 | 2.84 | 2.85 | 2.81 | 3.12 | |
| AC Immune SA Ord Shs | USD | 3.06 | -0.28 | -8.38 | 3.06 | 3.07 | 3.01 | 3.36 | |
| Academy Sports and Outdoor. | USD | 58.67 | -0.39 | -0.66 | 58.63 | 58.73 | 58.17 | 60.32 | |
| ACADIA Pharmaceuticals Inc. | USD | 24.45 | -0.31 | -1.25 | 24.45 | 24.47 | 24.22 | 24.95 | |
| ACASTI PHARMA CL A ORD | USD | 2.38 | -0.47 | -16.48 | 2.37 | 2.55 | |||
| ACCURAY INC (ARAY) | USD | 0.73 | -0.02 | -3.30 | 0.73 | 0.73 | 0.72 | 0.75 | |
| AcelRx Pharmaceuticals Ord. | USD | 3.22 | -0.44 | -11.92 | 3.22 | 3.23 | |||
| Achieve Life Sciences Ord | USD | 4.13 | -0.06 | -1.43 | 4.12 | 4.14 | 4.09 | 4.22 | |
| ACHILLION PHARMACEUTICALS . | 6.76 | - | - | 6.90 | 6.95 | ||||
| ACI Worldwide Ord Shs | USD | 40.82 | +1.30 | +3.29 | 40.82 | 40.88 | 38.89 | 40.87 | |
| Acm Research Class A Ord S. | USD | 55.11 | -6.13 | -10.01 | 54.97 | 55.11 | 54.30 | 60.35 | |
| ACTIVISION BLIZZARD ORD | USD | 94.42 | -0.05 | -0.05 | 94.30 | 94.59 | |||
| Acumen Pharmaceuticals Ord. | USD | 2.42 | -0.15 | -5.79 | 2.42 | 2.45 | 2.38 | 2.60 | |
| 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 | 17.02 | -1.48 | -8.00 | 17.01 | 17.03 | 16.87 | 18.51 | |
| ADDENTAX GROUP ORD | USD | 0.34 | +0.01 | +2.18 | 0.34 | 0.34 | 0.32 | 0.34 | |
| ADMA Biologics Inc (ADMA) | USD | 16.50 | -1.03 | -5.85 | 16.49 | 16.50 | 16.45 | 17.67 | |
| Adobe Systems Inc. | USD | 280.55 | +8.62 | +3.17 | 280.55 | 280.68 | 264.04 | 281.46 | |
| Advanced Emissions Solutio. | USD | 3.36 | +0.10 | +3.07 | - | - | |||
| Advanced Micro Devices Ord. | USD | 200.88 | -41.23 | -17.03 | 200.88 | 200.93 | 199.15 | 218.58 | |
| ADVAXIS AKTIE | USD | - | - | ||||||
| ADVENT TECHNOLOGIES HOLDIN. | USD | 0.92 | -1.79 | -66.11 | 0.80 | 0.97 | |||
| Aehr Test Systems Ord Shs | USD | 23.80 | -3.39 | -12.47 | 23.67 | 23.83 | 23.15 | 27.15 | |
| Aemetis Inc. | USD | 1.68 | -0.03 | -1.47 | 1.67 | 1.68 | 1.64 | 1.83 | |
| Aemetis Inc. | USD | - | - | ||||||
| AEROVIRONMENT (AVAV) | USD | 252.90 | -32.51 | -11.39 | 252.73 | 253.19 | 246.02 | 287.45 | |
| AETERNA ZENTARIS ORD | USD | 6.20 | +0.60 | +11.11 | - | - | |||
| AFC Gamma Ord Shs | USD | 2.13 | -0.03 | -1.39 | 2.12 | 2.13 | 2.07 | 2.20 | |
| Affirm Holdings Inc | USD | 59.83 | -1.83 | -2.97 | 59.81 | 59.85 | 58.98 | 61.87 | |
| Afya Ord Shs Class A | USD | 15.04 | +0.13 | +0.87 | 15.03 | 15.05 | 14.78 | 15.26 | |
| AGBA Group Holding Ltd | USD | 1.40 | +0.18 | +14.75 | 1.39 | 1.49 | |||
| Agios Pharmaceuticals Inc. | USD | 27.87 | -0.06 | -0.21 | 27.83 | 27.96 | 27.55 | 28.19 | |
| AGNC Investment REIT | USD | 11.48 | -0.02 | -0.13 | 11.47 | 11.48 | 11.42 | 11.54 | |
| AgriFORCE Growing Systems . | USD | 2.33 | +0.29 | +14.22 | 2.47 | 2.54 | |||
| Agrify Ord Shs | USD | 2.55 | -1.88 | -42.44 | 2.54 | 2.65 | |||
| Aileron Therapeutics Inc. | USD | 3.36 | - | - | 3.35 | 3.38 | |||
| AINOS Ord Shs | USD | 2.05 | -0.11 | -5.09 | 2.05 | 2.08 | 2.05 | 2.21 | |
| Airbnb Ord Shs Class A | USD | 123.80 | +1.73 | +1.41 | 123.80 | 123.90 | 120.20 | 125.16 | |
| Airsculpt Technologies Ord. | USD | 2.18 | -0.29 | -11.59 | 2.17 | 2.18 | 2.12 | 2.44 | |
| AKAMAI TECHNOLOGIES | USD | 91.91 | +0.12 | +0.13 | 91.83 | 91.97 | 90.88 | 94.14 | |
| Akebia Therapeutics Ord Sh. | USD | 1.37 | -0.04 | -2.84 | 1.37 | 1.38 | 1.36 | 1.42 | |
| Alexion Pharmaceuticals In. | USD | 182.50 | - | - | 182.98 | 200.00 | |||
| Align Technology Inc (ALGN. | USD | 159.57 | +2.52 | +1.60 | 159.29 | 159.46 | 156.25 | 160.74 | |
| Alkido Pharma Inc. | USD | 3.56 | +0.03 | +0.85 | - | - | |||
| Allakos Ord Shs | USD | 0.33 | - | -0.06 | 0.33 | 0.34 | |||
| Allegro MicroSystems Ord S. | USD | 37.59 | -1.30 | -3.34 | 37.49 | 37.59 | 37.30 | 40.87 | |
| ALLIANT ENERGY ORD | USD | 67.04 | +0.51 | +0.77 | 67.03 | 67.04 | 66.58 | 67.31 | |
| ALLIED ESPORTS ENTERTAINME. | USD | 1.38 | +0.03 | +1.84 | - | - | |||
| Allient Ord Shs | USD | 60.51 | -3.50 | -5.46 | 60.46 | 60.77 | 60.48 | 65.50 | |
| Allogene Therapeutics Inc. | USD | 1.80 | +0.06 | +3.16 | 1.79 | 1.80 | 1.73 | 1.83 | |
| Alnylam Pharmaceuticals In. | 354.87 | +3.07 | +0.87 | 354.25 | 354.87 | 347.08 | 355.34 | ||
| Alpha Healthcare Acquisiti. | 10.15 | -0.03 | -0.29 | 10.13 | 10.15 | ||||
| Alpha Tau Medical Ltd | USD | 7.45 | +0.15 | +2.05 | 7.40 | 7.59 | 7.19 | 7.60 | |
| ALPHA TECHNOLOGY GROUP CL . | USD | 21.10 | -0.20 | -0.94 | 20.10 | 21.40 | 20.61 | 21.20 | |
| Alpha Teknova Ord Shs | USD | 2.290 | -0.150 | -6.15 | 2.290 | 2.310 | 2.260 | 2.450 | |
| Alphabet Inc - A Shares | USD | 332.42 | -7.29 | -2.15 | 332.42 | 332.43 | 328.53 | 343.31 | |
| Alphabet Inc - C Shares | USD | 333.12 | -7.58 | -2.22 | 333.14 | 333.18 | 329.38 | 344.25 | |
| ALT5 Sigma Corp | USD | 1.7450 | -0.3550 | -16.90 | 1.7400 | 1.7500 | 1.7400 | 2.0194 | |
| ALTABA INC Aktie | 19.63 | - | - | 19.62 | 19.66 | ||||
| Altair Engineering Inc | USD | 111.85 | +0.16 | +0.14 | 112.57 | 112.95 | |||
| Altimeter Growth Ord Shs C. | USD | - | - | ||||||
| Altimmune Ord Shs | USD | 5.16 | -0.31 | -5.67 | 5.15 | 5.16 | 5.09 | 5.53 | |
| Altisource Portfolio Solut. | USD | 5.01 | +0.67 | +15.32 | 4.96 | 5.05 | 4.35 | 5.44 | |
| Alto Ingredients Ord Shs | USD | 4.75 | - | - | - | - | |||
| Alvotech Ord Shs | USD | 5.1450 | -0.0650 | -1.25 | 5.1400 | 5.1500 | 5.1145 | 5.3600 | |
| AMARIN ADR REP 20 ORD | USD | 14.74 | -0.31 | -2.06 | 14.45 | 14.78 | 14.35 | 15.45 | |
| Amazon.Com Inc. | USD | 232.68 | -5.94 | -2.49 | 232.70 | 232.72 | 231.97 | 238.77 | |
| AMBARELLA ORD | USD | 59.51 | -0.72 | -1.20 | 59.38 | 59.54 | 59.23 | 62.31 | |
| AMC Networks Inc. | USD | 7.91 | +0.18 | +2.33 | 7.90 | 7.92 | 7.73 | 8.03 | |
| AMCI Acquisition Ord Shs C. | 5.29 | -0.12 | -2.22 | 5.17 | 5.35 | 5.10 | 5.62 | ||
| Amdocs Ord Shs | USD | 72.69 | -1.33 | -1.80 | 72.61 | 72.70 | 70.32 | 76.14 | |
| Amerco Ord Shs | USD | 58.51 | +0.98 | +1.70 | 58.49 | 58.72 | 58.08 | 59.39 | |
| American Airlines Group In. | USD | 14.17 | +0.16 | +1.14 | 14.16 | 14.17 | 14.05 | 14.77 | |
| AMERICAN BAT.TECH.CO. NEW . | USD | 3.8850 | -0.4150 | -9.65 | 3.8800 | 3.8900 | 3.8400 | 4.3000 | |
| American Bitcoin Ord Shs C. | USD | 1.2600 | -0.0900 | -6.67 | 1.2500 | 1.2600 | 1.2500 | 1.3500 | |
| AMERICAN RESOURCES CL A OR. | USD | 2.99 | -0.44 | -12.86 | 2.98 | 2.99 | 2.87 | 3.44 | |
| American Software Ord Shs . | USD | 10.95 | -0.24 | -2.14 | - | - | |||
| American Superconductor Or. | USD | 27.10 | -2.90 | -9.67 | 27.10 | 27.16 | 27.05 | 30.17 | |
| AMERISAFE Ord Shs | USD | 39.27 | +0.72 | +1.87 | 39.25 | 39.29 | 38.48 | 39.39 | |
| Ames National Ord Shs | USD | 27.58 | +0.17 | +0.62 | 27.51 | 27.59 | 27.04 | 28.30 | |
| AMESITE OPERATING ORD | USD | 1.90 | -0.05 | -2.56 | 1.87 | 1.93 | 1.84 | 1.99 | |
| Amgen Inc. | USD | 365.88 | +27.29 | +8.06 | 365.88 | 366.04 | 342.38 | 368.60 | |
| AMICUS THERAPEUTICS ORD | USD | 14.27 | -0.01 | -0.07 | 14.27 | 14.28 | 14.27 | 14.30 | |
| AMKORTECHNOLOGY INC | USD | 42.71 | -3.53 | -7.63 | 42.68 | 42.72 | 42.14 | 47.65 | |
| Amplitude Inc. | USD | 7.85 | -0.38 | -4.56 | 7.84 | 7.85 | 7.62 | 8.21 | |
| Amtech Systems Ord Shs | USD | 15.50 | -2.10 | -11.94 | 15.38 | 15.49 | 15.39 | 17.99 | |
| Amylyx Pharmaceuticals Ord. | USD | 13.93 | -0.56 | -3.86 | 13.92 | 13.95 | 13.66 | 14.66 | |
| ANALOG DEVICES ORD | USD | 315.54 | +4.25 | +1.37 | 315.42 | 315.66 | 311.73 | 321.43 | |
| AnaptysBio Ord Shs | USD | 49.03 | -2.18 | -4.26 | 48.89 | 49.13 | 48.39 | 51.80 | |
| ANAVEX LIFE SCIENCES ORD | USD | 4.15 | -0.24 | -5.47 | 4.14 | 4.15 | 4.10 | 4.44 | |
| Andersons Ord Shs | USD | 64.19 | -1.04 | -1.59 | 64.21 | 64.33 | 63.88 | 65.15 | |
| Angi Ord Shs Class A | USD | 12.02 | -0.02 | -0.17 | 12.00 | 12.03 | 11.77 | 12.35 | |
| AngioDynamics | USD | 10.485 | -0.155 | -1.46 | 10.470 | 10.490 | 10.370 | 10.770 | |
| ANI Pharmaceuticals Ord Sh. | USD | 79.68 | -0.20 | -0.25 | 79.66 | 79.79 | 78.79 | 80.32 | |
| ANSYS Ord Shs | USD | 374.30 | -18.42 | -4.69 | 387.50 | 389.20 | |||
| APA Ord Shs | USD | 27 | +1 | +2.02 | 27 | 27 | 27 | 27 | |
| Apellis Pharmaceuticals In. | USD | 23.01 | -0.32 | -1.35 | 23.01 | 23.02 | 22.72 | 23.42 | |
| Apex Technology Acquisitio. | USD | 9.99 | +0.02 | +0.20 | 9.96 | 9.99 | 9.98 | 9.98 | |
| Aphria Ord Shs | 15.38 | -0.07 | -0.45 | 15.22 | 15.35 | ||||
| AppFolio Ord Shs Class A | USD | 181.83 | -2.19 | -1.19 | 181.78 | 182.06 | 180.53 | 187.04 | |
| AppHarvest Ord Shs | USD | 0.07 | -0.01 | -16.02 | - | - | |||
| Appian Ord Shs Class A | USD | 25.86 | +0.01 | +0.04 | 25.81 | 25.91 | 24.74 | 26.66 | |
| Apple Inc. | USD | 275.23 | +5.75 | +2.13 | 275.22 | 275.25 | 272.29 | 278.81 | |
| APPLIED BLOCKCHAIN Ord Shs | USD | 30.3 | -6.5 | -17.57 | 30.2 | 30.3 | 29.8 | 36.6 | |
| Applied Genetic Technologi. | USD | 0.39 | - | +1.22 | 0.38 | 0.40 | |||
| APPLIED MATERIAL ORD | USD | 288.5 | -30.1 | -9.46 | 288.6 | 288.7 | 288.0 | 324.0 | |
| APPLIED OPTOELECTRONICS OR. | USD | 39.12 | -7.00 | -15.18 | 39.03 | 39.14 | 37.99 | 47.00 | |
| Applied UV Ord Shs | USD | 0.30 | -0.02 | -6.06 | - | - | |||
| AppLovin Ord Shs Class A | USD | 387.59 | -74.20 | -16.07 | 386.93 | 387.59 | 383.49 | 410.22 | |
| APREA THERAPEUTICS ORD | USD | 0.66 | -0.01 | -1.53 | 0.66 | 0.67 | 0.66 | 0.71 | |
| APTOSE BIOSCIENCES INC | - | - | |||||||
| Aqua Metals Ord Shs | USD | 4.52 | -0.37 | -7.57 | 4.47 | 4.52 | 4.41 | 4.93 | |
| AquaBounty Technologies Or. | USD | 0.92 | -0.01 | -0.61 | 0.90 | 0.95 | 0.90 | 0.95 | |
| Aquestive Therapeutics Inc. | USD | 3.99 | -0.12 | -2.80 | 3.98 | 3.99 | 3.92 | 4.14 | |
| Arbe Robotics Ord Shs | USD | 1.08 | -0.09 | -7.79 | 1.07 | 1.08 | 1.06 | 1.19 | |
| ARBUTUS BIOPHARMA ORD | USD | 3.90 | -0.21 | -5.11 | 3.89 | 3.90 | 3.89 | 4.13 | |
| ARCBEST ORD | USD | 107.78 | +4.04 | +3.89 | 107.54 | 108.07 | 104.66 | 109.27 | |
| Arch Capital Group Ord Shs | USD | 100.22 | +3.40 | +3.51 | 100.15 | 100.23 | 97.17 | 100.22 | |
| Arcimoto Inc. | USD | 0.38 | -0.02 | -5.45 | - | - | |||
| ArcLight Clean Transition . | 18.09 | -0.92 | -4.84 | 17.95 | 18.88 | ||||
| Arcturus Therapeutics Ltd | USD | 7.30 | -0.03 | -0.34 | 7.28 | 7.29 | 7.15 | 7.45 | |
| Arcutis Biotherapeutics In. | USD | 25.9900 | -0.2000 | -0.76 | 25.9700 | 26.0100 | 25.5800 | 26.1300 | |
| ARDELYX ORD | USD | 7.44 | -0.31 | -3.94 | 7.43 | 7.44 | 7.35 | 7.77 | |
| Ares Capital Ord Shs | USD | 19.43 | +0.30 | +1.57 | 19.42 | 19.43 | 19.17 | 19.60 | |
| Argo Blockchain PLC | USD | 3.69 | -0.11 | -2.77 | 3.57 | 3.81 | 3.51 | 3.83 | |
| Arm Holdings American Depo. | USD | 105.37 | +0.82 | +0.78 | 105.29 | 105.44 | 103.00 | 106.80 | |
| Arq Ord Shs | USD | 3.77 | +0.23 | +6.50 | 3.77 | 3.78 | 3.51 | 3.83 | |
| Arqit Quantum Incorporatio. | USD | 17.80 | -1.99 | -10.06 | 17.73 | 17.89 | 17.60 | 19.76 | |
| Array Technologies Ord Shs | USD | 11.22 | -0.11 | -0.97 | 11.21 | 11.22 | 10.94 | 12.05 | |
| Arrowhead Pharmaceuticals . | USD | 66.91 | -5.23 | -7.25 | 66.85 | 67.01 | 66.45 | 71.70 | |
| ARS Pharmaceuticals Inc. | USD | 10.0600 | -0.0900 | -0.89 | 10.0600 | 10.0800 | 9.9700 | 10.3800 | |
| Artesian Resources Ord Shs. | USD | 33.14 | -0.15 | -0.45 | 33.15 | 33.26 | 33.00 | 33.39 | |
| ARTIUS ACQUISITION CL A OR. | USD | - | - | ||||||
| ASML Holding ADR Represent. | USD | 1 324.62 | -71.26 | -5.11 | 1 324.52 | 1 325.39 | 1 316.06 | 1 406.10 | |
| Aspira Womens Health Ord S. | USD | 0.08 | -0.01 | -12.49 | - | - | |||
| Assembly Biosciences Ord S. | USD | 26.95 | -1.29 | -4.57 | 26.96 | 27.12 | 26.60 | 30.34 | |
| Assertio Holdings Inc. | USD | 11.67 | -0.33 | -2.71 | 11.59 | 11.74 | 11.59 | 12.02 | |
| AST SpaceMobile Ord Shs Cl. | USD | 100.16 | -15.60 | -13.48 | 100.16 | 100.35 | 97.61 | 114.64 | |
| Astera Labs Ord Shs | USD | 144.18 | -14.34 | -9.05 | 144.04 | 144.32 | 141.44 | 159.50 | |
| Astria Therapeutics Ord Sh. | USD | 12.58 | +0.08 | +0.64 | 11.16 | 13.00 | |||
| ASTROTECH ORD | USD | 3.12 | -0.01 | -0.32 | 3.09 | 3.28 | 3.05 | 3.34 | |
| ATA Creativity Global ADR | USD | 0.90 | -0.02 | -2.22 | 0.82 | 0.90 | 0.88 | 0.90 | |
| ATAI Life Sciences N V Ord. | USD | 3.57 | -0.31 | -7.88 | 3.56 | 3.57 | 3.54 | 3.87 | |
| Atea Pharmaceuticals Ord S. | USD | 4.05 | -0.04 | -0.86 | 4.04 | 4.05 | 3.96 | 4.17 | |
| Aterian Inc. | USD | 0.66 | +0.01 | +1.63 | 0.66 | 0.66 | 0.64 | 0.67 | |
| Athenex Inc. | USD | 3.42 | +0.09 | +2.70 | 3.42 | 3.44 | |||
| Atlanta Braves Holdings Or. | USD | 39.66 | +0.07 | +0.18 | 39.64 | 39.73 | 39.36 | 40.11 | |
| Atlantic American Corp. | USD | 2.63 | -0.03 | -1.05 | 2.55 | 2.72 | 2.54 | 2.67 | |
| Atlantica Sustainable Infr. | USD | 21.99 | - | - | 21.98 | 22.00 | |||
| Atlanticus Holdings Ord Sh. | USD | 54.29 | +1.62 | +3.08 | 54.29 | 54.74 | 52.29 | 54.75 | |
| Atlas Lithium Ord Shs | USD | 4.667 | -0.344 | -6.86 | 4.640 | 4.660 | 4.570 | 5.070 | |
| Atlassian Ord Shs Class A | USD | 104.93 | -0.08 | -0.07 | 104.86 | 104.99 | 98.71 | 110.23 | |
| Atomera Ord Shs | USD | 2.47 | -0.19 | -7.14 | 2.47 | 2.48 | 2.40 | 2.67 | |
| Atossa Genetics Inc (ATOS) | USD | 5.17 | -0.36 | -6.46 | 5.11 | 5.17 | 4.92 | 5.51 | |
| aTyr Pharma Ord | USD | 12.22 | -0.52 | -4.05 | 12.14 | 12.29 | 11.50 | 13.23 | |
| Aura Minerals Inc | USD | 61.22 | -3.50 | -5.41 | 61.14 | 61.27 | 61.05 | 65.99 | |
| Auris Medical Holding AG | USD | 3.07 | -0.03 | -0.97 | 3.02 | 3.11 | |||
| Aurora Cannabis Inc. | USD | 3.73 | -0.34 | -8.25 | 3.72 | 3.73 | 3.65 | 4.08 | |
| Aurora Innovation Inc. | USD | 3.98 | -0.14 | -3.40 | 3.98 | 3.99 | 3.95 | 4.25 | |
| Aurora Mobile ADR | USD | 6.40 | -0.51 | -7.38 | 6.76 | 7.02 | 6.40 | 6.94 | |
| AUTODESK INC | USD | 243.68 | +2.89 | +1.20 | 243.55 | 243.80 | 236.22 | 249.85 | |
| Autolus Therapeutics ADR | USD | 1.36 | -0.02 | -1.46 | 1.35 | 1.36 | 1.35 | 1.41 | |
| Automatic Data Processing . | USD | 236.90 | +1.82 | +0.77 | 236.83 | 236.97 | 230.78 | 237.89 | |
| AVADEL PHARMACEUTICALS ORD | USD | 21.58 | -0.01 | -0.02 | 21.58 | 21.59 | 21.57 | 21.62 | |
| Avalo Therapeutics Ord Shs | USD | 14.47 | -1.50 | -9.37 | 14.35 | 14.51 | 14.39 | 16.15 | |
| AVEO Pharmaceuticals Inc. | USD | 15.00 | - | - | - | - | |||
| Avepoint Inc. | USD | 10.41 | -0.18 | -1.65 | 10.40 | 10.41 | 10.12 | 10.78 | |
| Aviat Networks Inc. | USD | 24.89 | +2.46 | +10.97 | 24.81 | 24.95 | 23.40 | 27.02 | |
| Avis Budget Group Ord Shs | USD | 125.96 | +4.84 | +3.99 | 125.74 | 126.25 | 122.93 | 128.36 | |
| Axcelis Technologies Ord S. | USD | 83.31 | -1.07 | -1.26 | 83.21 | 83.50 | 82.92 | 87.18 | |
| Axon Enterprise Inc | USD | 421.35 | -29.94 | -6.63 | 421.35 | 422.12 | 420.58 | 453.99 | |
| Axsome Therapeutics Ord Sh. | USD | 185.24 | -2.11 | -1.13 | 184.96 | 185.62 | 184.55 | 188.10 | |
| AXT Ord Shs | USD | 17.85 | -1.90 | -9.60 | 17.81 | 17.87 | 17.75 | 22.69 | |
| AYRO Ord Shs | USD | 7.08 | +1.27 | +21.86 | 9.23 | 9.36 | |||
| AYTU BIOSCIENCE ORD | - | - | |||||||
| B Riley Financial Ord Shs | USD | 7.69 | -0.87 | -10.16 | 7.65 | 7.71 | 7.52 | 8.57 | |
| Baidu.com Inc. | USD | 137.26 | -7.60 | -5.25 | 137.23 | 137.34 | 136.31 | 141.49 | |
| BALLARD POWER (BLDP) | USD | 2.18 | -0.15 | -6.25 | 2.17 | 2.18 | 2.14 | 2.34 | |
| BancFirst Ord Shs | USD | 116.79 | +3.78 | +3.34 | 116.56 | 116.80 | 113.72 | 117.55 | |
| Bancorp Ord Shs | USD | 59.99 | -0.64 | -1.06 | 59.95 | 60.19 | 59.60 | 61.45 | |
| Bandwidth Inc. | USD | 13.41 | +0.05 | +0.34 | 13.39 | 13.42 | 13.06 | 13.55 | |
| Bank OZK 4 625 Non Cumulat. | USD | 16.53 | -0.02 | -0.12 | 16.52 | 16.55 | 16.51 | 16.59 | |
| Bank Ozk Ord Shs | USD | 49.99 | +0.88 | +1.79 | 49.96 | 49.99 | 49.30 | 50.66 | |
| Baozun ADR Representing Or. | USD | 2.59 | -0.04 | -1.52 | 2.59 | 2.60 | 2.58 | 2.61 | |
| BAUDAX BIO ORD | USD | 0.19 | +0.01 | +3.40 | - | - | |||
| Beam Global | USD | 1.47 | -0.14 | -8.44 | 1.46 | 1.47 | 1.44 | 1.62 | |
| Beam Therapeutics Ord Shs | USD | 26.54 | -1.35 | -4.84 | 26.45 | 26.55 | 26.05 | 27.93 | |
| Beauty Health Company Clas. | USD | 1.45 | +0.04 | +2.84 | 1.45 | 1.46 | 1.40 | 1.47 | |
| Bel Fuse Ord Shs Class B | USD | 206.84 | -10.41 | -4.79 | 205.92 | 207.83 | 206.52 | 218.61 | |
| BELLUS Health Inc. | USD | 14.74 | - | - | - | - | |||
| Benefitfocus Inc. | 13.79 | -0.34 | -2.37 | 13.76 | 13.78 | ||||
| Bentley Systems Ord Shs Cl. | USD | 32.45 | +0.66 | +2.08 | 32.44 | 32.45 | 30.97 | 33.42 | |
| Berkeley Lights Inc. | USD | 1.20 | -0.08 | -5.88 | - | - | |||
| Berry Corp. | USD | 3.26 | +0.07 | +2.19 | 3.28 | 3.70 | |||
| Betterware De Mexico S A P. | USD | 17.83 | -0.27 | -1.46 | 17.66 | 17.90 | 17.63 | 18.22 | |
| Beyond Air Ord Shs | USD | 1.05 | -0.10 | -8.73 | 1.04 | 1.05 | 1.04 | 1.15 | |
| Beyond Meat Ord Shs | USD | 0.71 | -0.04 | -5.39 | 0.71 | 0.72 | 0.71 | 0.77 | |
| BeyondSpring Inc. | USD | 1.55 | +0.04 | +2.65 | 1.50 | 1.58 | 1.50 | 1.60 | |
| BGC Group Ord Shs Class A | USD | 8.96 | -0.19 | -2.02 | 8.95 | 8.96 | 8.91 | 9.14 | |
| Big 5 Sporting Goods Ord S. | USD | 1.44 | +0.01 | +0.69 | 1.44 | 1.45 | |||
| BigCommerce Holdings Inc. | USD | 4.78 | -0.01 | -0.10 | 4.85 | 5.18 | |||
| Bilibili American Deposita. | USD | 29.37 | -2.47 | -7.76 | 29.36 | 29.37 | 29.22 | 30.99 | |
| bioAffinity Technologies O. | USD | 0.87 | -0.20 | -18.32 | 0.84 | 0.91 | 0.81 | 1.07 | |
| Bioage Labs Ord Shs | USD | 19.6100 | -0.3000 | -1.51 | 19.5700 | 19.6400 | 19.2200 | 20.3927 | |
| BIOCARDIA ORD | USD | 1.12 | -0.04 | -3.45 | 1.11 | 1.13 | 1.11 | 1.18 | |
| Biocept Inc. | USD | 0.43 | -0.07 | -14.01 | - | - | |||
| BIOCRYST PHARMACEUTICALS O. | USD | 6.45 | -0.26 | -3.81 | 6.44 | 6.45 | 6.40 | 6.76 | |
| BIODELIVERY SCIENCE INTERN. | USD | - | - | ||||||
| BIOGEN | USD | 184.76 | +8.00 | +4.53 | 184.65 | 184.80 | 177.10 | 184.80 | |
| Bioharvest Sciences Inc | USD | 4.6652 | -0.0848 | -1.79 | 4.6500 | 4.7400 | 4.6512 | 4.7500 | |
| Biolase Inc. | USD | 0.13 | -0.02 | -13.19 | - | - | |||
| BioLife Solutions Ord Shs | USD | 22.36 | -0.48 | -2.10 | 22.35 | 22.42 | 21.96 | 23.42 | |
| BIOLINERX ADS REP 600 ORD | USD | 3.14 | +0.10 | +3.24 | 3.03 | 3.13 | 3.06 | 3.16 | |
| BIOMARIN PHARMACEUTICAL OR. | USD | 57.40 | -0.21 | -0.36 | 57.35 | 57.46 | 57.03 | 58.26 | |
| BIONANO GENOMICS INC | USD | 1.15 | -0.05 | -4.17 | 1.14 | 1.16 | 1.14 | 1.22 | |
| BiondVax Pharmaceuticals A. | USD | 1.34 | -0.01 | -0.76 | - | - | |||
| Biontech SE | USD | 108.27 | +0.02 | +0.02 | 108.14 | 108.31 | 107.83 | 110.03 | |
| BIORA THERAPEUTICS ORD | USD | 0.59 | - | - | - | - | |||
| BIOVENTUS CL A ORD | USD | 8.33 | +0.09 | +1.03 | 8.33 | 8.34 | 8.28 | 8.60 | |
| BIOVERATIV ORD | 104.98 | +0.33 | +0.32 | 104.98 | 104.99 | ||||
| BioXcel Therapeutics Inc. | USD | 1.48 | -0.09 | -5.73 | 1.47 | 1.48 | 1.45 | 1.60 | |
| Bit Digital Inc. | USD | 1.78 | -0.15 | -7.77 | 1.77 | 1.78 | 1.76 | 1.90 | |
| Bitdeer Technologies Group | USD | 11.77 | -1.19 | -9.18 | 11.76 | 11.78 | 11.39 | 12.66 | |
| Bitfarms Ltd | USD | 1.98 | -0.32 | -13.95 | 1.97 | 1.98 | 1.95 | 2.29 | |
| Black Diamond Therapeutics. | USD | 2.32 | -0.20 | -7.89 | 2.32 | 2.33 | 2.31 | 2.52 | |
| Black Titan Ord Shs | USD | 1.811 | -0.040 | -2.14 | 1.810 | 1.840 | 1.811 | 1.897 | |
| BLACKBERRY ORD | USD | 11.57 | +0.08 | +0.70 | 11.45 | 11.77 | |||
| BlackLine Inc. | USD | 44.17 | -0.26 | -0.59 | 44.12 | 44.21 | 42.57 | 45.21 | |
| BlackRock TCP Capital Ord . | USD | 5.03 | +0.06 | +1.21 | 5.02 | 5.03 | 4.92 | 5.05 | |
| Blade Air Mobility Ord Shs. | USD | 4.57 | +0.12 | +2.70 | 3.80 | 4.65 | |||
| Blink Charging Co. | USD | 0.66 | -0.05 | -6.50 | 0.66 | 0.66 | 0.66 | 0.71 | |
| Bloomin Brands Ord Shs | USD | 6.33 | +0.14 | +2.26 | 6.33 | 6.34 | 6.14 | 6.47 | |
| Bluebird Bio Inc | USD | 8.96 | +1.15 | +14.72 | 8.93 | 8.96 | |||
| Blueprint Medicines Ord Sh. | USD | 129.46 | +0.18 | +0.14 | 129.45 | 130.30 | |||
| Bofi Holding Inc. | 34.39 | +0.40 | +1.18 | 33.33 | 34.83 | ||||
| Bollinger Innovations Ord . | USD | 0.6300 | -0.7700 | -55.00 | 0.5300 | 0.5862 | |||
| Booking Holdings Ord Shs | USD | 4 590.25 | -54.40 | -1.17 | 4 587.99 | 4 592.73 | 4 362.50 | 4 629.73 | |
| Boxlight Ord Shs Class A | USD | 1.93 | +0.64 | +49.47 | 1.92 | 1.93 | 1.60 | 2.37 | |
| Brainstorm Cell Therapeuti. | USD | 1.17 | -0.03 | -2.50 | 0.66 | 0.72 | |||
| Brand Engagement Network O. | USD | 22.52 | -0.80 | -3.44 | 22.30 | 22.44 | 21.79 | 24.84 | |
| Braze. Inc. | USD | 18.73 | -0.21 | -1.08 | 18.72 | 18.73 | 17.62 | 19.16 | |
| Brenmiller Energy Ord Shs | USD | 2.76 | -0.42 | -13.21 | 2.54 | 2.79 | 2.49 | 3.13 | |
| Brickell Biotech Inc. | USD | 2.35 | +0.05 | +2.17 | - | - | |||
| Bridgetown 2 Holdings Limi. | USD | - | - | ||||||
| Broadcom Ord Shs | USD | 298.71 | -21.62 | -6.75 | 298.57 | 298.65 | 295.30 | 319.45 | |
| Broadwind Ord Shs | USD | 3.07 | -0.12 | -3.76 | 3.05 | 3.07 | 3.03 | 3.35 | |
| 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 | 1.1600 | -0.1000 | -7.94 | 1.1600 | 1.2100 | 1.1400 | 1.2450 | |
| BTCS Ord Shs | USD | 1.87 | -0.27 | -12.44 | 1.86 | 1.87 | 1.85 | 2.12 | |
| BUMBLE CL A ORD | USD | 3.26 | +0.02 | +0.46 | 3.25 | 3.26 | 3.19 | 3.33 | |
| Burgundy Technology Acquis. | USD | - | - | ||||||
| BURNING ROCK BIOTECH ADS R. | USD | 31.00 | -2.42 | -7.24 | 31.10 | 34.50 | 31.00 | 34.88 | |
| Buzzfeed Inc. | USD | 0.828 | -0.034 | -3.92 | 0.828 | 0.845 | 0.826 | 0.861 | |
| C4 Therapeutics Ord Shs | USD | 1.85 | -0.16 | -7.96 | 1.84 | 1.85 | 1.81 | 2.01 | |
| Cabaletta Bio Ord Shs | USD | 2.48 | -0.12 | -4.44 | 2.47 | 2.48 | 2.43 | 2.60 | |
| Cadence Design Systems Inc. | USD | 267.09 | -1.42 | -0.53 | 266.97 | 267.20 | 265.74 | 275.30 | |
| Caesars Entertainment Ord . | USD | 21.63 | +1.07 | +5.20 | 21.63 | 21.64 | 21.13 | 22.55 | |
| CAL MAINE FOODS ORD | USD | 86.89 | +1.68 | +1.97 | 86.92 | 87.01 | 85.56 | 89.48 | |
| CALADRIUS BIOSCIENCES INC | USD | 0.43 | -0.09 | -16.81 | - | - | |||
| CalciMedica Ord Shs | USD | 0.61 | - | +0.13 | 0.60 | 0.61 | 0.60 | 0.72 | |
| CAMTEK ORD | USD | 130.42 | -10.98 | -7.77 | 130.42 | 130.55 | 130.29 | 142.59 | |
| Canaan Inc. | USD | 0.57 | -0.03 | -5.02 | 0.56 | 0.57 | 0.56 | 0.60 | |
| Canadian Solar Inc. | USD | 19.99 | -0.05 | -0.25 | 19.98 | 20.01 | 19.68 | 21.58 | |
| Canoo Inc. | USD | 1.38 | -0.17 | -10.71 | 1.37 | 1.38 | |||
| Canopy Growth Corp. | USD | 1.14 | -0.03 | -2.56 | 1.14 | 1.15 | 1.13 | 1.22 | |
| Capital Southwest Ord Shs | USD | 23.10 | -0.19 | -0.79 | 23.08 | 23.11 | 23.01 | 23.46 | |
| Capstone Turbin | USD | 27.12 | -0.03 | -0.11 | 27.06 | 27.18 | 27.11 | 27.14 | |
| Cara Therapeutics Inc. | USD | 5.32 | -0.14 | -2.52 | 5.29 | 6.29 | |||
| Cardiff Oncology Ord Shs | USD | 1.59 | -0.10 | -5.65 | 1.58 | 1.59 | 1.58 | 1.72 | |
| Cardiol Therapeutics Ord S. | USD | 1.0100 | -0.0100 | -0.98 | 1.0100 | 1.0200 | 1.0000 | 1.0250 | |
| Caredx Ord Shs | USD | 19.01 | -1.62 | -7.85 | 18.99 | 19.02 | 18.71 | 20.56 | |
| Caribou Biosciences Ord Sh. | USD | 1.54 | -0.03 | -1.60 | 1.53 | 1.54 | 1.49 | 1.59 | |
| Caris Life Sciences Ord Sh. | USD | 22.01 | -1.19 | -5.13 | 22.01 | 22.06 | 21.87 | 23.48 | |
| Carisma Therapeutics Ord S. | USD | 0.15 | -0.12 | -43.81 | 0.11 | 0.13 | |||
| CarParts com Ord Shs | USD | 0.49 | -0.01 | -1.81 | 0.49 | 0.50 | 0.49 | 0.51 | |
| Cartesian Therapeutics Ord. | USD | 6.78 | -0.15 | -2.16 | 6.77 | 6.80 | 6.60 | 7.26 | |
| Carver Bancorp Ord Shs | USD | 1.41 | -0.22 | -13.50 | 1.40 | 1.55 | |||
| Cassava Sciences Inc. | USD | 1.92 | -0.05 | -2.44 | 1.92 | 1.93 | 1.89 | 1.98 | |
| Castor Maritime Inc. | USD | 2.16 | -0.05 | -2.26 | 2.16 | 2.18 | 2.14 | 2.20 | |
| Catabasis Pharmaceuticals . | USD | 8.54 | -0.64 | -6.97 | 7.32 | 8.79 | |||
| CATALYST PHARMACEUTICAL PA. | USD | 24.94 | -0.28 | -1.11 | 24.91 | 24.97 | 24.88 | 25.36 | |
| CBAK Energy Technology Ord. | USD | 0.77 | -0.02 | -1.92 | 0.77 | 0.78 | 0.77 | 0.79 | |
| CDW Corp. | USD | 138.4000 | +12.2400 | +9.70 | 138.2000 | 138.4100 | 129.6700 | 140.5600 | |
| CEA Industries Ord Shs | USD | 5.050 | -0.060 | -1.17 | 5.040 | 5.060 | 4.860 | 5.149 | |
| Celgene Corp. | 108.24 | +0.11 | +0.10 | 108.91 | 110.00 | ||||
| Celldex Therapeutics Inc. | USD | 24.27 | -0.90 | -3.58 | 24.24 | 24.34 | 24.02 | 25.34 | |
| Cellebrite DI Ord Shs | USD | 13.92 | -0.36 | -2.52 | 13.92 | 13.94 | 13.67 | 14.43 | |
| Cellectis Ticker CLLS | USD | 3.54 | +0.01 | +0.14 | 3.50 | 3.53 | 3.49 | 3.76 | |
| Celsion Corp. | USD | 1.96 | - | - | - | - | |||
| Celsius Holdings Ord Shs | USD | 48.66 | -1.70 | -3.38 | 48.57 | 48.66 | 47.26 | 50.26 | |
| CEMTREX ORD | USD | 1.42 | -0.08 | -5.03 | 1.41 | 1.44 | 1.39 | 1.53 | |
| Cenntro Ord Shs | USD | 0.13 | -0.01 | -7.57 | 0.13 | 0.13 | 0.13 | 0.15 | |
| CENTURY ALUMINUM ORD | USD | 46.27 | -4.24 | -8.39 | 46.24 | 46.31 | 46.13 | 51.85 | |
| Ceragon Networks Ltd | USD | 2.32 | -0.05 | -1.91 | 2.31 | 2.32 | 2.31 | 2.42 | |
| CERECOR ORD | 2.77 | -0.08 | -2.81 | 2.76 | 2.77 | ||||
| Cerence Ord Shs | USD | 10.80 | +0.44 | +4.25 | 10.79 | 10.85 | 10.21 | 10.85 | |
| CERNER CORP. | USD | 94.92 | -0.05 | -0.05 | 94.93 | 94.97 | |||
| Certara Ord Shs | USD | 7.6000 | -0.1500 | -1.94 | 7.6000 | 7.6100 | 7.6000 | 7.9600 | |
| CervoMed Ord Shs | USD | 4.76 | -0.08 | -1.55 | 4.70 | 4.81 | 4.62 | 4.85 | |
| CH ROBINSON WORLDWIDE ORD | 194.96 | -4.75 | -2.38 | 194.89 | 195.04 | 194.60 | 202.06 | ||
| CHARLES AND COLVARD ORD | USD | 0.49 | -0.04 | -7.55 | - | - | |||
| CHARTER COMMUNICATIONS CL . | USD | 224.20 | +11.46 | +5.38 | 224.01 | 224.38 | 214.82 | 227.33 | |
| Check Cap Ord Shs | USD | 1.61 | +0.03 | +1.90 | 1.38 | 1.67 | |||
| CHECK POINT SOFTWARE TECH. | USD | 175.89 | +1.82 | +1.05 | 175.90 | 176.26 | 170.49 | 177.50 | |
| CHEESCAKE FACTORY | USD | 61.22 | +1.40 | +2.34 | 61.16 | 61.22 | 59.70 | 61.27 | |
| Chefs Warehouse Ord Shs | USD | 63.35 | -0.92 | -1.43 | 63.16 | 63.35 | 62.19 | 65.25 | |
| Chesapeake Energy Corp | USD | 81.47 | -0.78 | -0.95 | - | - | |||
| CHF SOLUTIONS ORD | 5.28 | +0.06 | +1.15 | 1.05 | 5.33 | ||||
| Chicken Soup for the Soul . | USD | 0.11 | -0.01 | -10.21 | - | - | |||
| CHIJET MOTOR COMPANY ORD | USD | 0.8700 | +0.0400 | +4.82 | 0.9000 | 0.9400 | |||
| Chime Financial Ord Shs Cl. | USD | 21.3500 | -0.5100 | -2.33 | 21.3400 | 21.3500 | 20.9050 | 22.1400 | |
| China Jo Jo Drugstores Inc. | USD | 1.59 | -0.02 | -1.24 | - | - | |||
| China Liberal Education Ho. | USD | 5.05 | +0.05 | +1.05 | 5.01 | 5.15 | |||
| China Recycling Energy Ord. | USD | 1.14 | -0.03 | -2.56 | 1.11 | 1.15 | 1.11 | 1.30 | |
| ChoiceOne Financial Servic. | USD | 30.75 | +0.43 | +1.42 | 30.74 | 30.81 | 29.68 | 31.41 | |
| Chord Energy Ord Shs | USD | 100.71 | +3.29 | +3.37 | 100.58 | 100.72 | 98.25 | 101.88 | |
| CIIG Merger Ord Shs Class . | 21.60 | -2.21 | -9.28 | 21.35 | 21.45 | ||||
| Cincinnati Fin | USD | 169.51 | +5.67 | +3.46 | 169.55 | 169.66 | 164.83 | 169.63 | |
| Cinedigm Corp. | USD | 0.29 | - | +0.89 | - | - | |||
| Cineverse Corp | USD | 1.88 | -0.07 | -3.59 | 1.87 | 1.90 | 1.83 | 1.96 | |
| CINTAS CORPORATION | USD | 194.4 | +3.7 | +1.91 | 194.4 | 194.5 | 190.4 | 194.9 | |
| Cipher Mining Ord Shs | USD | 13.06 | -3.20 | -19.68 | 13.06 | 13.07 | 12.75 | 15.73 | |
| CIRRUS LOGIC ORD | USD | 133.8 | +9.2 | +7.37 | 133.5 | 133.8 | 126.2 | 144.2 | |
| Cisco Systems Inc. | USD | 81.62 | -1.50 | -1.80 | 81.61 | 81.62 | 81.18 | 84.24 | |
| Citius Pharmaceuticals Ord. | USD | 0.75 | -0.03 | -4.37 | 0.74 | 0.75 | 0.74 | 0.80 | |
| CITRIX SYSTEMS INC | USD | 103.90 | +0.04 | +0.04 | 103.88 | 103.98 | |||
| CLEAN ENERGY FUELS | USD | 2.3 | - | +0.89 | 2.3 | 2.3 | 2.2 | 2.3 | |
| Cleanspark Ord Shs | USD | 10.00 | -1.37 | -12.02 | 9.99 | 10.00 | 9.81 | 11.18 | |
| Clearfield Inc. | USD | 29.99 | -0.14 | -0.46 | 29.88 | 30.04 | 29.81 | 30.82 | |
| ClearPoint Neuro Ord Shs | USD | 12.8600 | -1.0800 | -7.75 | 12.8500 | 12.9000 | 12.6600 | 14.0720 | |
| CLEVER LEAVES HOLDINGS EQY. | USD | 0.13 | - | +0.66 | 0.12 | 0.15 | |||
| Clever Leaves Holdings Inc. | USD | 2.82 | +0.71 | +33.41 | 2.73 | 2.80 | |||
| Climb Bio Ord Shs | USD | 5.3050 | +0.1550 | +3.01 | 5.2800 | 5.3300 | 5.1700 | 5.6000 | |
| Cloudastructure Class A Or. | USD | 0.54 | -0.08 | -12.11 | 0.54 | 0.55 | 0.52 | 0.65 | |
| Clover Health Investments . | USD | 2.07 | -0.08 | -3.72 | 2.07 | 2.08 | 2.06 | 2.17 | |
| Clovis Oncology Ord Shs | USD | 0.08 | - | -5.91 | - | - | |||
| CME GROUP CL A ORD | 295.16 | +2.09 | +0.71 | 295.16 | 295.32 | 286.53 | 295.93 | ||
| Co-Diagnostics Inc. | USD | 2.36 | -3.62 | -60.54 | 2.30 | 2.52 | |||
| Coca-Cola Consolidated Inc. | USD | 150.4650 | -5.4550 | -3.50 | 150.4800 | 150.6100 | 148.8500 | 157.3900 | |
| Cocrystal Pharma Inc. | USD | 0.97 | +0.01 | +0.56 | 0.97 | 0.98 | 0.97 | 0.99 | |
| Codexis Ord Shs | USD | 1.29 | -0.08 | -5.51 | 1.28 | 1.29 | 1.28 | 1.39 | |
| Codiak BioSciences Ord Shs | USD | 0.06 | -0.07 | -55.98 | - | - | |||
| Cogent Communications Hold. | USD | 23.52 | -0.73 | -3.01 | 23.35 | 23.50 | 23.35 | 24.60 | |
| COGNEX ORD | USD | 40.18 | -0.67 | -1.64 | 40.16 | 40.21 | 39.94 | 42.07 | |
| COGNIZANT TECH | USD | 77.01 | +2.51 | +3.37 | 77.01 | 77.02 | 72.06 | 77.54 | |
| Coherent Ord Shs | USD | 206.02 | -23.16 | -10.11 | 205.83 | 206.03 | 203.35 | 240.39 | |
| Coherus Biosciences Ord Sh. | USD | 2.20 | -0.02 | -0.90 | 2.19 | 2.20 | 2.18 | 2.42 | |
| Cohu Inc. | USD | 28.28 | -1.49 | -5.01 | 28.14 | 28.30 | 28.01 | 30.94 | |
| Coinbase Global Ord Shs Cl. | USD | 166.80 | -12.86 | -7.16 | 166.75 | 166.88 | 164.42 | 176.69 | |
| Collective Audience Ord Sh. | USD | 0.21 | -0.23 | -52.29 | - | - | |||
| Collective Growth Ord Shs . | 26.03 | -0.18 | -0.68 | 25.65 | 25.86 | 25.83 | 26.03 | ||
| Columbia Banking System Or. | USD | 31.12 | +0.68 | +2.23 | 31.13 | 31.14 | 30.59 | 31.41 | |
| COMCAST CORP | USD | 30.79 | +1.03 | +3.44 | 30.78 | 30.79 | 29.92 | 31.13 | |
| Commerce Bancshares Ord Sh. | USD | 54.62 | +1.03 | +1.92 | 54.61 | 54.62 | 53.68 | 54.76 | |
| CommScope Holding Company . | USD | 19.58 | +0.54 | +2.84 | 19.32 | 19.77 | |||
| Community Trust Bancorp Or. | USD | 64.6200 | +1.2400 | +1.96 | 64.6700 | 64.7700 | 63.4169 | 64.8300 | |
| COMPASS Pathways PLC | USD | 6.34 | -0.25 | -3.79 | 6.32 | 6.34 | 6.06 | 6.46 | |
| CompoSecure Ord Shs Class . | USD | 25.13 | -0.55 | -2.14 | 18.29 | 25.65 | |||
| Compugen Ord Shs | USD | 1.73 | -0.09 | -4.95 | 1.73 | 1.74 | 1.72 | 1.81 | |
| Comtech Telecommunications. | 5.25 | -0.73 | -12.21 | 5.24 | 5.28 | 5.24 | 6.21 | ||
| Concentrix Ord Shs | USD | 38.80 | +1.49 | +4.00 | 38.77 | 38.82 | 37.07 | 39.64 | |
| Confluent Ord Shs Class A | USD | 30.40 | -0.06 | -0.18 | 30.39 | 30.40 | 30.27 | 30.51 | |
| ConforMIS Inc. | USD | 1.48 | +0.06 | +4.23 | 1.43 | 1.50 | |||
| Consolidated Water Ord Shs | USD | 37.00 | -0.80 | -2.12 | 36.99 | 37.07 | 36.53 | 38.08 | |
| Constellation Energy Ord S. | USD | 246.99 | -21.46 | -7.99 | 246.65 | 246.99 | 245.02 | 268.95 | |
| Context Therapeutics Ord S. | USD | 2.27 | -0.21 | -8.30 | 2.26 | 2.27 | 2.06 | 2.47 | |
| Contextlogic Ord Shs Class. | USD | 5.13 | -0.05 | -0.97 | - | - | |||
| COOPER ORD | USD | 81.12 | +1.79 | +2.25 | 81.07 | 81.16 | 79.53 | 82.11 | |
| Copart Ord Shs | 40.04 | +1.10 | +2.81 | 40.03 | 40.04 | 39.16 | 40.25 | ||
| Corbus Pharmaceuticals Hol. | USD | 7.97 | -0.13 | -1.60 | 7.89 | 8.02 | 7.75 | 8.33 | |
| Core Scientific Ord Shs | USD | 15.93 | -1.82 | -10.23 | 15.92 | 15.93 | 15.77 | 17.47 | |
| CorMedix Ord Shs | USD | 7.80 | -0.33 | -4.00 | 7.79 | 7.80 | 7.77 | 8.27 | |
| Cornerstone Building Brand. | USD | 89.00 | -1.77 | -1.94 | 88.89 | 89.10 | 88.84 | 94.37 | |
| Cornerstone OnDemand Ord S. | USD | - | - | ||||||
| Corsair Gaming Inc. | USD | 4.89 | -0.03 | -0.51 | 4.88 | 4.89 | 4.87 | 5.17 | |
| Corvus Pharmaceuticals Ord. | USD | 20.78 | -0.57 | -2.65 | 20.76 | 20.79 | 20.44 | 21.97 | |
| Cosciens Biopharma Ord Shs | USD | 2.72 | -0.36 | -11.69 | 2.56 | 2.62 | |||
| Cosmos Health Ord Shs | USD | 0.46 | -0.01 | -1.84 | 0.45 | 0.46 | 0.45 | 0.50 | |
| CoStar Group Inc. | USD | 51.43 | -0.30 | -0.58 | 51.40 | 51.44 | 50.59 | 53.38 | |
| COSTCO WHOLESALE CORP. | USD | 989.85 | +11.93 | +1.22 | 989.42 | 989.85 | 982.65 | 994.60 | |
| Coupa Software Ord Shs | USD | 80.97 | +0.63 | +0.78 | 80.96 | 81.00 | |||
| CRACKER BARREL OLD COUNTRY. | USD | 33.26 | +1.13 | +3.52 | 33.25 | 33.28 | 32.53 | 34.19 | |
| CREATIVE MEDICAL TECHNOLOG. | USD | 1.94 | -0.06 | -2.98 | 1.89 | 1.98 | 1.92 | 1.99 | |
| Crescent Biopharma Ord Shs | USD | 9.2450 | -0.2950 | -3.09 | 9.2100 | 9.2800 | 9.1300 | 9.7300 | |
| Crescent Capital BDC Ord S. | USD | 14.29 | +0.22 | +1.56 | 14.26 | 14.30 | 14.02 | 14.37 | |
| Crinetics Pharmaceuticals . | USD | 47.27 | -2.69 | -5.38 | 47.27 | 47.43 | 46.56 | 50.15 | |
| Crispr Therapeutics Ord Sh. | USD | 49.07 | -2.93 | -5.63 | 49.02 | 49.14 | 48.91 | 52.37 | |
| Critical Metals Ord Shs | USD | 12.7500 | -2.3900 | -15.79 | 12.7300 | 12.7500 | 12.6200 | 14.8400 | |
| CROCS INC | USD | 85.07 | -1.25 | -1.45 | 84.98 | 85.12 | 84.95 | 88.45 | |
| Cronos Group Ord Shs | USD | 2.57 | -0.01 | -0.19 | 2.56 | 2.57 | 2.55 | 2.63 | |
| CrowdStrike Holdings Inc. | USD | 411.01 | -10.72 | -2.54 | 410.81 | 411.24 | 401.55 | 421.98 | |
| CryoPort Ord Shs | USD | 9.21 | -0.22 | -2.33 | 9.20 | 9.22 | 9.08 | 9.51 | |
| CSG Systems International . | USD | 79.60 | -0.09 | -0.11 | 79.60 | 79.61 | 79.55 | 79.82 | |
| CSX ORD | USD | 39.46 | +0.31 | +0.78 | 39.45 | 39.46 | 39.36 | 40.01 | |
| Cue Biopharma Ord Shs | USD | 0.31 | -0.02 | -7.12 | 0.30 | 0.30 | 0.29 | 0.33 | |
| Curanex Pharmaceuticals Or. | USD | 0.2872 | -0.0143 | -4.74 | 0.2850 | 0.2892 | 0.2816 | 0.3068 | |
| Curevac Ord Shs | USD | 4.66 | -0.01 | -0.21 | 4.62 | 4.71 | |||
| CuriosityStream Inc. | USD | 3.37 | -0.21 | -5.74 | 3.36 | 3.37 | 3.35 | 3.53 | |
| CURIS ORD | USD | 0.90 | +0.03 | +2.87 | 0.89 | 0.91 | 0.87 | 0.93 | |
| CVRx Ord Shs | USD | 6.50 | -0.46 | -6.61 | 6.49 | 6.52 | 6.37 | 6.98 | |
| Cyber Ark Software Ord Shs | USD | 401.81 | -4.86 | -1.20 | 401.38 | 401.82 | 391.83 | 407.44 | |
| CYCLERION THERAPEUTICS ORD | USD | 1.26 | +0.02 | +1.61 | 1.24 | 1.26 | 1.24 | 1.28 | |
| CYNGN ORD | USD | 1.81 | -0.16 | -7.91 | 1.80 | 1.81 | 1.75 | 1.93 | |
| CYREN ORD | USD | 0.22 | -0.06 | -20.65 | - | - | |||
| CytomX Therapeutics Ord Sh. | USD | 5.72 | -0.35 | -5.77 | 5.72 | 5.73 | 5.49 | 6.35 | |
| Dada Nexus 1 ADS Represent. | USD | 1.99 | +0.01 | +0.25 | 1.96 | 1.97 | |||
| DARE BIOSCIENCES INC | USD | 1.68 | -0.08 | -4.55 | 1.66 | 1.68 | 1.68 | 1.79 | |
| Datadog Ord Shs Class A | USD | 114.20 | -5.47 | -4.57 | 114.15 | 114.30 | 113.02 | 119.76 | |
| Datavault AI Inc. | USD | 0.645 | -0.034 | -4.98 | 0.645 | 0.645 | 0.634 | 0.685 | |
| Datchat Ord Shs | USD | 2.67 | +0.38 | +16.59 | 2.57 | 2.69 | |||
| Dave and Busters Entertain. | USD | 19.95 | +0.52 | +2.68 | 19.92 | 19.97 | 19.65 | 20.70 | |
| Dave Ord Shs Class A | USD | 156.24 | -13.76 | -8.09 | 155.69 | 156.71 | 154.02 | 169.98 | |
| Dawson Geophysical Ord Shs | USD | 2.280 | +0.011 | +0.47 | 2.240 | 2.290 | 2.209 | 2.320 | |
| Definium Therapeutics Ord . | USD | 16.69 | -1.21 | -6.76 | 16.67 | 16.70 | 16.31 | 17.85 | |
| Dennys Corp. | USD | 6.25 | -0.01 | -0.16 | 6.24 | 6.26 | |||
| DENTSPLY SIRONA Aktie | USD | 12.38 | +0.38 | +3.13 | 12.37 | 12.38 | 12.08 | 12.57 | |
| DermTech Inc. | USD | 0.09 | -0.01 | -11.32 | - | - | |||
| Descartes Systems Group Or. | USD | 66.63 | +0.27 | +0.41 | 66.60 | 66.72 | 64.27 | 68.29 | |
| DevvStream Ord Shs | USD | 0.96 | - | -0.02 | 0.92 | 0.99 | 0.92 | 1.00 | |
| DEXCOM ORD | USD | 71.08 | -0.55 | -0.77 | 71.04 | 71.07 | 70.51 | 72.26 | |
| Diamedica Therapeutics Ord. | USD | 7.86 | -0.54 | -6.38 | 7.85 | 7.89 | 7.80 | 8.77 | |
| Diamondback Energy Ord Shs | USD | 166.67 | +3.79 | +2.33 | 166.74 | 167.03 | 163.73 | 168.38 | |
| Digi International Inc. | USD | 45.09 | +0.19 | +0.42 | 44.95 | 45.23 | 44.39 | 46.56 | |
| Digital Turbine Inc. | USD | 4.71 | -0.23 | -4.62 | 4.71 | 4.72 | 4.61 | 6.19 | |
| Diodes Ord Shs | USD | 58.92 | +0.54 | +0.92 | 58.87 | 59.03 | 58.54 | 61.48 | |
| Disc Medicine Ord Shs | USD | 77.07 | -2.64 | -3.31 | 76.71 | 77.15 | 76.46 | 80.35 | |
| 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 | - | - | |||
| Diversey Holdings Ord Shs | USD | 8.40 | +0.01 | +0.12 | - | - | |||
| Diversified Healthcare Ord. | USD | 5.90 | +0.02 | +0.34 | 5.90 | 5.91 | 5.83 | 5.97 | |
| DLocal Limited Class A | USD | 12.8550 | -0.3450 | -2.61 | 12.8500 | 12.8600 | 12.5000 | 13.1900 | |
| Docebo Ord Shs | USD | 19.35 | +0.31 | +1.63 | 19.37 | 19.41 | 18.68 | 19.46 | |
| DocuSign Ord Shs | USD | 46.49 | +0.42 | +0.91 | 46.48 | 46.50 | 45.00 | 48.41 | |
| DOLLAR TREE ORD | USD | 119.79 | +0.10 | +0.08 | 119.72 | 119.83 | 117.55 | 121.91 | |
| Donegal Group Ord Shs Clas. | USD | 19.17 | +0.37 | +1.97 | 19.16 | 19.23 | 18.74 | 19.21 | |
| DRAFTKINGS INC | USD | 26.98 | +0.22 | +0.82 | 26.96 | 26.98 | 26.78 | 28.13 | |
| Draganfly Inc | USD | 7.0600 | -1.1500 | -14.01 | 7.0500 | 7.0600 | 6.9100 | 8.1800 | |
| Dream Finders Homes Inc. | USD | 19.23 | +1.05 | +5.78 | 19.22 | 19.27 | 18.53 | 19.83 | |
| Driven Brands Holdings Ord. | USD | 16.48 | +0.48 | +2.97 | 16.46 | 16.49 | 16.16 | 16.73 | |
| DropBox Ord Shs Class A | USD | 25.08 | -0.03 | -0.12 | 25.08 | 25.09 | 24.81 | 25.34 | |
| Duolingo Ord Shs Class A | USD | 117.9 | -2.3 | -1.95 | 117.9 | 118.0 | 112.4 | 123.8 | |
| DXP Enterprises Inc. | USD | 136.1 | -1.7 | -1.20 | 136.1 | 137.0 | 135.6 | 140.0 | |
| DYADIC INTL INC | USD | 0.82 | -0.03 | -3.14 | 0.81 | 0.85 | 0.80 | 0.85 | |
| Dynavax Technologies Ord S. | USD | 15.50 | +0.02 | +0.13 | 15.50 | 15.51 | 15.47 | 15.59 | |
| E TRADE FINANCIAL ORD | 49.26 | - | - | 48.91 | 49.28 | ||||
| East West Bancorp Ord Shs | USD | 117.90 | +3.17 | +2.76 | 117.81 | 117.92 | 116.04 | 119.20 | |
| eBay Inc. | USD | 86.16 | -6.23 | -6.74 | 86.10 | 86.19 | 81.22 | 92.39 | |
| EchoStar Ord Shs Class A | USD | 107.77 | -7.05 | -6.14 | 107.65 | 107.77 | 107.22 | 114.77 | |
| Editas Medicine Ord Shs | USD | 1.95 | -0.12 | -5.58 | 1.94 | 1.95 | 1.93 | 2.06 | |
| EDUCATIONAL DEVELOPMENT OR. | USD | 1.36 | -0.02 | -1.67 | 1.34 | 1.36 | 1.34 | 1.37 | |
| EHang Holdings ADR | USD | 11.88 | -0.23 | -1.90 | 11.84 | 11.88 | 11.76 | 12.12 | |
| EHEALTH ORD | USD | 2.57 | -0.08 | -3.02 | 2.57 | 2.58 | 2.54 | 2.66 | |
| EIGER BIOPHARMACEUTICAL OR. | USD | 7.04 | -0.28 | -3.83 | 6.45 | 7.98 | |||
| EL POLLO LOCO HOLDINGS ORD | USD | 10.50 | +0.24 | +2.34 | 10.49 | 10.50 | 10.28 | 10.54 | |
| Elbit Systems Ltd (ESLT) | USD | 680.6 | -39.4 | -5.48 | 680.0 | 682.0 | 670.9 | 720.0 | |
| Electrameccanica Vehicles . | USD | 0.21 | -0.01 | -3.68 | 0.20 | 0.22 | |||
| ELECTROCORE ORD | USD | 5.51 | -0.56 | -9.23 | 5.51 | 5.62 | 5.51 | 6.11 | |
| ELECTRONIC ARTS | USD | 196.97 | -4.42 | -2.19 | 196.97 | 196.99 | 196.40 | 201.56 | |
| Eledon Pharmaceuticals Ord. | USD | 2.15 | -0.06 | -2.71 | 2.15 | 2.16 | 2.13 | 2.27 | |
| Elemental Royal Corp | USD | 20.36 | -0.97 | -4.55 | 20.21 | 20.47 | 20.12 | 22.09 | |
| Eltek Ord Shs | USD | 8.90 | +0.11 | +1.25 | 8.55 | 8.94 | 8.77 | 8.90 | |
| EMCORE ORD | USD | 3.10 | +0.03 | +0.98 | - | - | |||
| Encore Wire Ord Shs | USD | 289.84 | +0.01 | - | 289.81 | 290.10 | |||
| ENDRA Life Sciences Inc. | USD | 3.66 | -0.05 | -1.35 | 3.61 | 3.70 | 3.37 | 3.81 | |
| Energy Recovery Ord Shs | USD | 14.830 | +0.020 | +0.14 | 14.830 | 14.850 | 14.785 | 15.070 | |
| enGene Holdings Ord Shs | USD | 9.2801 | -0.6899 | -6.92 | 9.1500 | 9.4700 | 8.8600 | 10.6699 | |
| Enlight Renewable Energy L. | USD | 57.67 | -4.26 | -6.88 | 57.66 | 58.44 | 57.28 | 61.97 | |
| Enovix Corporation | USD | 6.14 | -0.40 | -6.12 | 6.14 | 6.15 | 6.10 | 6.82 | |
| Enovix Equity Warrants Exp. | USD | 0.7543 | -0.3757 | -33.25 | 0.5000 | 1.0000 | |||
| ENPHASE ENERGY ORD | USD | 49.99 | +12.71 | +34.10 | 49.97 | 50.00 | 47.77 | 52.90 | |
| Entegris Ord Shs | USD | 109.76 | -3.94 | -3.47 | 109.57 | 109.91 | 108.56 | 116.60 | |
| Entera Bio Ord Shs | USD | 1.19 | -0.04 | -3.25 | 1.19 | 1.21 | 1.14 | 1.31 | |
| Enterprise Financial Servi. | USD | 59.78 | +1.01 | +1.72 | 59.67 | 59.85 | 59.25 | 60.19 | |
| Envision Solar Internation. | - | - | |||||||
| Eos Energy Enterprises Inc. | USD | 11.95 | -2.46 | -17.08 | 11.94 | 11.95 | 11.61 | 14.44 | |
| Epiphany Technology Acquis. | - | - | |||||||
| Equillium Inc. | USD | 1.51 | +0.01 | +0.66 | 1.50 | 1.51 | 1.47 | 1.55 | |
| Equinix Inc. | USD | 808.98 | +7.15 | +0.89 | 808.38 | 809.57 | 799.87 | 815.06 | |
| Erasca Ord Shs | USD | 10.71 | +0.13 | +1.18 | 10.70 | 10.72 | 10.48 | 11.30 | |
| ERICSSON ADR/B | USD | 11.00 | -0.12 | -1.04 | 10.99 | 11.00 | 10.95 | 11.25 | |
| Erie Indemnity Ord Shs Cla. | USD | 285.78 | +5.03 | +1.79 | 285.82 | 287.05 | 280.90 | 292.18 | |
| Ernexa Therapeutics Ord Sh. | USD | 0.8000 | -0.1201 | -13.05 | 0.8000 | 0.8200 | 0.8000 | 0.9200 | |
| Esperion Therapeutics Ord . | USD | 3 | - | -1.85 | 3 | 3 | 3 | 4 | |
| Esports Entertainment Grou. | USD | 4.900 | -2.010 | -29.09 | 4.900 | 4.910 | |||
| ETHZilla Ord Shs | USD | 3.5900 | -0.2000 | -5.28 | 3.5800 | 3.5900 | 3.4900 | 3.7500 | |
| Eton Pharmaceutcials Ord S. | USD | 14.86 | -0.53 | -3.44 | 14.80 | 14.84 | 14.55 | 15.73 | |
| ETSY ORD | USD | 51.34 | -1.95 | -3.66 | 51.30 | 51.34 | 49.66 | 54.85 | |
| Euro Tech Holdings Ord Shs | USD | 1.24 | -0.04 | -3.13 | 1.23 | 1.26 | 1.24 | 1.26 | |
| EuroDry Ord Shs | USD | 13.56 | -0.15 | -1.12 | 13.51 | 13.71 | 13.32 | 13.71 | |
| Euronet Worldwide Inc. | USD | 70.66 | +2.94 | +4.34 | 70.57 | 70.72 | 68.08 | 71.30 | |
| Euroseas Ord Shs | USD | 52.71 | -2.64 | -4.77 | 52.64 | 53.53 | 52.28 | 55.51 | |
| Evelo Biosciences Ord Shs | USD | 2.18 | -0.14 | -6.03 | 2.18 | 2.21 | |||
| Everbridge Ord Shs | USD | 35.00 | +0.01 | +0.03 | 34.99 | 35.01 | |||
| EverQuote Ord Shs Class A | USD | 18.24 | -0.83 | -4.35 | 18.23 | 18.25 | 18.03 | 19.14 | |
| Everspin Technologies Ord . | USD | 10.220 | -0.770 | -7.01 | 10.200 | 10.250 | 10.150 | 11.250 | |
| Evgo Inc. | USD | 2.98 | -0.01 | -0.17 | 2.97 | 2.98 | 2.90 | 3.01 | |
| Evofem Biosciences Inc. | USD | 0.48 | -0.15 | -23.37 | - | - | |||
| Evogene Ltd | USD | 1.10 | +0.06 | +5.77 | 1.07 | 1.10 | 0.98 | 1.24 | |
| Evolus Ord Shs | USD | 4.550 | -0.150 | -3.19 | 4.540 | 4.550 | 4.480 | 4.700 | |
| Evotec SE Sponsored ADR | USD | 3.71 | -0.08 | -2.11 | 3.68 | 3.70 | 3.68 | 3.74 | |
| EXACT SCIENCES ORD | USD | 102.40 | -0.11 | -0.11 | 102.39 | 102.40 | 102.18 | 102.69 | |
| Exela Technologies 6 00 Cu. | USD | 1.09 | -0.16 | -13.01 | - | - | |||
| Exela Technologies Inc. | USD | 1.15 | -0.83 | -41.92 | - | - | |||
| EXELIXIS ORD | USD | 42.40 | -0.19 | -0.45 | 42.39 | 42.46 | 42.22 | 43.40 | |
| EXELON CORP | USD | 43.96 | -0.06 | -0.13 | 43.95 | 43.96 | 43.75 | 44.43 | |
| EXICURE ORD | USD | 4.10 | -0.04 | -0.97 | 3.87 | 4.09 | 3.89 | 4.35 | |
| ExlService Holdings Ord Sh. | USD | 32.80 | +0.46 | +1.41 | 32.77 | 32.82 | 31.02 | 33.34 | |
| EXONE ORD | USD | 49.49 | - | - | 49.49 | 49.50 | 49.48 | 49.50 | |
| eXp World Holdings Inc. | USD | 8.3 | -0.2 | -2.01 | 8.3 | 8.3 | 8.3 | 8.7 | |
| EXPEDIA ORD | USD | 234.74 | +0.28 | +0.12 | 234.63 | 234.88 | 221.93 | 237.56 | |
| EXPEDITORS INTERNATIONAL O. | USD | 163.27 | +1.05 | +0.64 | 163.23 | 163.35 | 162.36 | 165.27 | |
| Experience Investment Corp. | 8.70 | -0.31 | -3.44 | 8.61 | 8.93 | ||||
| Exponent Ord Shs | USD | 70.20 | +0.28 | +0.39 | 70.16 | 70.26 | 69.81 | 71.62 | |
| EXTREME NETWORKS INC | USD | 14.58 | -0.31 | -2.08 | 14.58 | 14.59 | 14.54 | 15.34 | |
| EZCORP Non Voting Ord Shs . | USD | 22.00 | -0.09 | -0.41 | 21.98 | 22.00 | 21.71 | 22.24 | |
| F star Therapeutics Ord Sh. | 9.51 | +0.01 | +0.11 | 9.48 | 9.57 | ||||
| F5 NETWORKS ORD | USD | 275.80 | +1.17 | +0.43 | 275.60 | 276.00 | 273.86 | 280.69 | |
| Faraday Future Intelligent. | USD | 1.025 | -0.045 | -4.21 | 1.020 | 1.030 | 1.010 | 1.120 | |
| Faraday Future Intelligent. | USD | 0.0300 | -0.0020 | -6.67 | 0.0253 | 0.0329 | 0.0260 | 0.0300 | |
| Farmer Brothers Co. | USD | 1.61 | +0.02 | +0.94 | 1.59 | 1.62 | 1.59 | 1.70 | |
| Farmers and Merchants Banc. | USD | 28.87 | +1.14 | +4.11 | 28.43 | 28.75 | 27.85 | 28.88 | |
| FASTENAL ORD | USD | 47.75 | +1.41 | +3.04 | 47.75 | 47.76 | 46.47 | 48.17 | |
| FATE THERAPEUTICS ORD | USD | 1.14 | -0.02 | -1.77 | 1.13 | 1.14 | 1.10 | 1.19 | |
| Femasys Ord Shs | USD | 0.53 | +0.01 | +1.87 | 0.53 | 0.54 | 0.51 | 0.55 | |
| Fermi LLC | USD | 7.90 | -0.63 | -7.34 | 7.89 | 7.90 | 7.84 | 8.63 | |
| Ferroglobe Ord Shs | USD | 4.96 | -0.09 | -1.78 | 4.96 | 4.97 | 4.90 | 5.14 | |
| FibroGen Ord Shs | USD | 9.7100 | +0.6900 | +7.65 | 9.6100 | 9.7500 | |||
| Fidus Investment Ord Shs | USD | 18.93 | -0.13 | -0.68 | 18.92 | 18.98 | 18.87 | 19.30 | |
| FIFTH 3RD BANCORP | USD | 54.63 | +1.88 | +3.56 | 54.63 | 54.64 | 53.20 | 55.36 | |
| Financial Institutions Ord. | USD | 34.89 | +0.62 | +1.81 | 34.88 | 34.91 | 34.56 | 35.15 | |
| FIREEYE ORD | USD | 17.27 | -0.61 | -3.41 | 17.03 | 17.65 | |||
| Firefly Aerospace Ord Shs | USD | 23.6850 | -1.3750 | -5.49 | 23.6500 | 23.7100 | 23.0550 | 25.0500 | |
| Firefly Neuroscience Ord S. | USD | 0.77 | -0.06 | -7.12 | 0.76 | 0.80 | 0.74 | 0.82 | |
| First Choice Bancorp Ord S. | 31.86 | +0.40 | +1.27 | 31.83 | 31.87 | ||||
| First Internet Bancorp Ord. | USD | 22.4199 | +0.2099 | +0.95 | 22.3100 | 22.4800 | 22.1670 | 22.8000 | |
| First Interstate BancSyste. | USD | 38.21 | +0.61 | +1.62 | 38.21 | 38.22 | 37.80 | 38.70 | |
| First Savings Financial Gr. | USD | 33.98 | +0.95 | +2.88 | 13.49 | 33.80 | |||
| First Solar Inc. | USD | 232.18 | -6.86 | -2.87 | 231.69 | 232.21 | 231.03 | 246.71 | |
| FISERV AKTIE | USD | 59.64 | +1.52 | +2.62 | 59.62 | 59.64 | 57.86 | 60.18 | |
| Flexshopper Ord Shs | USD | 0.19 | +0.01 | +2.70 | 0.19 | 0.20 | |||
| Flexsteel Industries Ord S. | USD | 44.16 | +0.99 | +2.29 | 43.96 | 44.47 | 43.00 | 45.17 | |
| FLEXTRONICS INTL | USD | 56.25 | -9.74 | -14.76 | 56.20 | 56.25 | 55.16 | 65.12 | |
| FLIR SYSTEMS | 60.32 | -0.05 | -0.08 | 60.31 | 60.33 | ||||
| FLORA GROWTH ORD | USD | 8.95 | -2.02 | -18.41 | 8.52 | 9.66 | |||
| FLOWERS.COM ORD SHS CLASS . | USD | 4.04 | +0.10 | +2.41 | 4.03 | 4.04 | 3.94 | 4.13 | |
| Fluence Energy Ord Shs Cla. | USD | 27.00 | -5.23 | -16.23 | 26.98 | 27.01 | 26.39 | 33.17 | |
| FLUENT ORD | USD | 3.74 | -0.06 | -1.51 | 3.75 | 3.78 | 3.56 | 3.84 | |
| Fluidigm Corp. | USD | 1.82 | - | - | - | - | |||
| Fncb Bancorp Ord Shs | USD | 6.75 | +0.34 | +5.04 | 5.95 | 8.03 | |||
| Fortinet Ord Shs | USD | 80.32 | +1.02 | +1.29 | 80.28 | 80.29 | 77.80 | 80.86 | |
| Fortress Biotech Ord Shs | USD | 3.07 | -0.02 | -0.76 | 3.06 | 3.07 | 3.01 | 3.16 | |
| Forum Merger III Ord Shs C. | USD | 10.19 | +0.20 | +2.00 | 10.00 | 10.75 | |||
| Forward Industries Ord Shs | USD | 9.12 | +0.19 | +2.13 | 9.00 | 9.48 | |||
| FOSSIL GROUP ORD | USD | 3.44 | -0.26 | -6.91 | 3.43 | 3.44 | 3.43 | 3.73 | |
| Fox Corp. | USD | 61.05 | -2.13 | -3.37 | 60.96 | 61.11 | 60.35 | 65.08 | |
| Fox Ord Shs Class A | 67.97 | -2.30 | -3.27 | 67.91 | 67.96 | 67.02 | 72.20 | ||
| FRANCO NEVADA ORD (FNNVF) | USD | 236.07 | -2.61 | -1.09 | 235.59 | 236.20 | 234.00 | 243.99 | |
| Freedom Holding Corp. | USD | 115.41 | -5.25 | -4.35 | 115.00 | 115.43 | 112.53 | 120.64 | |
| FREIGHTCAR AMERICA ORD | USD | 11.98 | -0.80 | -6.26 | 11.87 | 11.98 | 11.77 | 12.87 | |
| Freshworks Ord Shs Class A | USD | 9.39 | -0.15 | -1.52 | 9.38 | 9.39 | 9.04 | 9.63 | |
| Frontier Group Holdings In. | USD | 5.66 | +0.34 | +6.30 | 5.65 | 5.66 | 5.27 | 5.72 | |
| FTAC Olympus Acquisition C. | USD | 10.76 | +0.25 | +2.38 | 10.71 | 10.95 | |||
| FTAI AVIATION ORD | USD | 261.14 | -25.34 | -8.85 | 260.96 | 261.55 | 256.01 | 285.00 | |
| FTAI Infrastructure Ord Sh. | USD | 5.90 | -0.14 | -2.24 | 5.89 | 5.90 | 5.84 | 6.18 | |
| Fuelcell Energy | USD | 7.11 | -0.62 | -7.97 | 7.09 | 7.11 | 6.94 | 7.85 | |
| Fulcrum Therapeutics Ord S. | USD | 9.87 | -0.62 | -5.91 | 9.86 | 9.89 | 9.74 | 10.45 | |
| Fulgent Genetics Inc. | USD | 25.63 | -0.43 | -1.65 | 25.60 | 25.65 | 25.48 | 26.28 | |
| Full House Resorts Inc. | USD | 2.35 | -0.07 | -2.89 | 2.36 | 2.37 | 2.33 | 2.47 | |
| Fusion Fuel Green Ord Shs . | USD | 3.26 | -0.02 | -0.61 | 3.14 | 3.32 | 3.26 | 3.45 | |
| Futu Holdings Ltd | USD | 151.55 | -8.23 | -5.15 | 151.55 | 151.71 | 150.88 | 159.09 | |
| FUTURE FINTECH GROUP ORD | USD | 0.34 | +0.01 | +3.91 | 0.34 | 0.35 | |||
| G1 Therapeutics Inc. | USD | 7.15 | - | - | 7.14 | 7.16 | |||
| Galaxy Digital Ord Shs Cla. | USD | 19.8250 | -2.1550 | -9.80 | 19.8200 | 19.8400 | 19.8000 | 21.7450 | |
| Galera Therapeutics Ord Sh. | USD | 0.15 | -0.07 | -32.59 | - | - | |||
| Galmed Pharmaceuticals Ord. | USD | 0.64 | -0.03 | -4.72 | 0.64 | 0.65 | 0.62 | 0.68 | |
| Gaming and Leisure Propert. | USD | 45.24 | +0.97 | +2.19 | 45.23 | 45.25 | 44.51 | 45.31 | |
| Gan Ord Shs | USD | 1.97 | +0.01 | +0.51 | 1.96 | 1.97 | |||
| GE Healthcare Technologies. | USD | 84.0700 | +5.2900 | +6.71 | 83.9500 | 84.0700 | 79.0650 | 85.5400 | |
| Gemini Space Station Ord S. | USD | 7.36 | -0.19 | -2.52 | 7.35 | 7.37 | 7.22 | 8.02 | |
| Gemini Therapeutics Ord Sh. | USD | 1.35 | - | - | - | - | |||
| Gemphire Therapeutics Ord . | USD | 1.04 | -0.08 | -7.14 | 1.03 | 1.06 | |||
| Gen Digital Inc. | USD | 22.98 | +0.53 | +2.36 | 22.98 | 22.99 | 22.14 | 23.20 | |
| Genasys Ord Shs | USD | 1.82 | -0.01 | -0.27 | 1.81 | 1.82 | 1.78 | 1.89 | |
| GeneDx Holdings Ord Shs Cl. | USD | 83.34 | -11.89 | -12.49 | 83.30 | 83.81 | 82.09 | 95.00 | |
| 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 | |||
| Genprex Ord Shs | USD | 2.21 | -0.19 | -7.92 | 2.19 | 2.21 | 2.18 | 2.42 | |
| Geospace Technologies Ord . | USD | 16.13 | -1.91 | -10.59 | 16.12 | 16.18 | 15.59 | 17.68 | |
| GEOVAX LABS ORD | USD | 2.73 | +0.10 | +3.80 | 2.71 | 2.80 | 2.63 | 2.87 | |
| GERON ORD | USD | 1.47 | -0.05 | -2.98 | 1.46 | 1.47 | 1.46 | 1.53 | |
| Getnet Adquirencia e Servi. | USD | 1.88 | +0.01 | +0.27 | - | - | |||
| GEVO ORD | USD | 1.80 | -0.07 | -3.49 | 1.79 | 1.80 | 1.78 | 1.89 | |
| Gibraltar Industries Ord | USD | 52.33 | +0.64 | +1.24 | 52.26 | 52.35 | 51.95 | 53.50 | |
| GigaCloud Technology Ord S. | USD | 38.75 | -3.30 | -7.84 | 38.70 | 38.80 | 38.75 | 42.91 | |
| Gilat Satellite Networks L. | USD | 17.80 | -1.86 | -9.46 | 17.78 | 17.88 | 17.69 | 20.18 | |
| GILEAD SCI | USD | 145.74 | +2.46 | +1.72 | 145.70 | 145.75 | 143.50 | 146.15 | |
| Gitlab Ord Shs Class A | USD | 32.26 | -0.58 | -1.77 | 32.25 | 32.27 | 31.38 | 33.37 | |
| Gladstone Commercial REIT . | USD | 11.72 | +0.18 | +1.60 | 11.72 | 11.73 | 11.61 | 11.73 | |
| Gladstone Investment Corp. | USD | 14.13 | +0.39 | +2.84 | 14.12 | 14.15 | 13.81 | 14.28 | |
| Gladstone Land REIT Ord Sh. | USD | 11.26 | +0.26 | +2.32 | 11.25 | 11.26 | 11.01 | 11.26 | |
| Glimpse Group Ord Shs | USD | 0.84 | -0.03 | -3.01 | 0.83 | 0.86 | 0.81 | 0.89 | |
| Global-E Online Ltd | USD | 33.20 | -0.70 | -2.06 | 33.18 | 33.24 | 32.67 | 34.00 | |
| Globalfoundries Ord Shs | USD | 40.44 | -0.26 | -0.63 | 40.43 | 40.48 | 40.26 | 41.80 | |
| Globalstar Voting Ord Shs | USD | 57.80 | -4.19 | -6.75 | 57.79 | 57.99 | 56.68 | 61.63 | |
| GLOBUS MARITIME ORD | USD | 1.53 | +0.02 | +0.99 | 1.52 | 1.56 | 1.51 | 1.55 | |
| GlycoMimetics Ord Shs | USD | 0.18 | - | -2.05 | 0.18 | 0.19 | |||
| Golar LNG Ord Shs | USD | 40.0 | -1.6 | -3.80 | 39.9 | 40.0 | 39.9 | 41.5 | |
| Golden Nugget Online Gamin. | USD | 5.78 | +0.28 | +5.09 | 5.70 | 6.25 | |||
| Golub Capital BDC Ord Shs | USD | 12.95 | +0.16 | +1.21 | 12.94 | 12.95 | 12.71 | 13.02 | |
| GoodRx Holdings Inc. | USD | 2.19 | +0.03 | +1.39 | 2.19 | 2.20 | 2.14 | 2.23 | |
| GOODYEAR TIRE & RUBR | USD | 10.2 | +0.2 | +1.96 | 10.2 | 10.2 | 10.0 | 10.4 | |
| Goosehead Insurance Ord Sh. | USD | 64.23 | +3.86 | +6.39 | 64.07 | 64.42 | 60.14 | 64.49 | |
| GoPro Inc. | USD | 1.1 | -0.1 | -6.90 | 1.1 | 1.1 | 1.1 | 1.2 | |
| Gores Holdings VI Ord Shs . | USD | 14.47 | +0.75 | +5.47 | 14.40 | 14.75 | |||
| Gorilla Technology Group O. | USD | 11.2400 | -1.0800 | -8.77 | 11.2100 | 11.2600 | 11.0401 | 12.3063 | |
| Grab Holdings Ord Shs Clas. | USD | 4.18 | -0.09 | -2.17 | 4.17 | 4.18 | 4.15 | 4.37 | |
| Grail Ord Shs | USD | 98.45 | -6.97 | -6.61 | 98.25 | 98.67 | 96.10 | 108.75 | |
| Gravity ADR Representing 2. | USD | 73.00 | +0.78 | +1.08 | 72.32 | 73.10 | 71.73 | 74.75 | |
| Great Elm Capital Corp. | USD | 6.73 | - | -0.07 | 6.69 | 6.77 | 6.69 | 6.79 | |
| GreenBox POS Ord Shs | USD | 0.90 | -0.11 | -11.04 | - | - | |||
| Greenidge Generation Holdi. | USD | 1.18 | -0.05 | -4.07 | 1.16 | 1.20 | 1.15 | 1.25 | |
| Greenland Technologies Hol. | USD | 0.77 | -0.07 | -8.32 | 0.76 | 0.80 | 0.76 | 0.84 | |
| GreenPower Motor Company I. | USD | 0.99 | -0.01 | -1.07 | 0.96 | 1.00 | 0.91 | 1.00 | |
| Greenpro Capital Ord Shs | USD | 1.81 | -0.02 | -1.09 | 1.79 | 1.89 | 1.81 | 1.93 | |
| Greenwave Technology Solut. | USD | 4.7020 | -0.0980 | -2.04 | 4.5500 | 4.7100 | 4.5100 | 4.8100 | |
| Greenwich LifeSciences Inc. | USD | 26.83 | -1.20 | -4.27 | 26.90 | 27.39 | 26.13 | 28.29 | |
| Grid Dynamics Holdings Ord. | USD | 7.11 | -0.05 | -0.63 | 7.10 | 7.11 | 6.94 | 7.49 | |
| Grindrod Shipping Holdings. | USD | 28.59 | -0.68 | -2.31 | 28.63 | 28.70 | 28.59 | 29.28 | |
| Gritstone bio Ord Shs | USD | 0.03 | -0.02 | -31.78 | - | - | |||
| Groupon Ord Shs | USD | 13.07 | -0.52 | -3.83 | 13.04 | 13.08 | 12.97 | 13.66 | |
| GrowGeneration Ord Shs | USD | 1.24 | -0.03 | -2.36 | 1.24 | 1.25 | 1.24 | 1.31 | |
| GRUBHUB ORD | 59.89 | -1.16 | -1.90 | 59.90 | 59.91 | ||||
| Grupo Aeroportuario del Ce. | USD | 117.93 | -2.25 | -1.87 | 117.65 | 117.79 | 117.83 | 121.36 | |
| Grupo Financiero Galicia A. | USD | 51.27 | -2.13 | -3.98 | 51.25 | 51.28 | 50.50 | 53.17 | |
| Gryphon Digital Mining Inc. | USD | 1.3800 | -0.1600 | -10.39 | 1.4900 | 1.5100 | |||
| GSI Technology Ord Shs | USD | 6.480 | -1.120 | -14.74 | 6.470 | 6.490 | 6.390 | 7.652 | |
| GT BIOPHARMA ORD | USD | 0.48 | -0.04 | -8.30 | 0.47 | 0.48 | 0.46 | 0.53 | |
| Guardant Health Inc. | USD | 103.58 | -9.47 | -8.38 | 103.48 | 103.59 | 102.21 | 113.99 | |
| Guardforce AI Ord Shs | USD | 0.43 | -0.04 | -8.00 | 0.43 | 0.43 | 0.42 | 0.49 | |
| GUARDION HEALTH SCIENCES O. | USD | 3.25 | -0.01 | -0.31 | - | - | |||
| GW Pharmaceuticals Plc | 218.96 | - | - | 218.41 | 219.99 | ||||
| Hall of Fame Resort Entert. | USD | 0.82 | -0.06 | -6.81 | 0.80 | 0.88 | |||
| HALOZYME THERAPEUTICS ORD | USD | 77.11 | +0.63 | +0.82 | 77.02 | 77.17 | 76.11 | 78.27 | |
| Harmony Biosciences Hldg O. | USD | 37.31 | -0.17 | -0.45 | 37.26 | 37.34 | 36.69 | 37.98 | |
| HARPOON THERAPEUTICS ORD | USD | 23.01 | +0.02 | +0.09 | 23.00 | 25.02 | |||
| Harrow Ord Shs | USD | 45.24 | -1.95 | -4.13 | 45.24 | 45.37 | 44.70 | 47.49 | |
| Harte Hanks Ord Shs | USD | 3.06 | +0.03 | +1.06 | 3.01 | 3.04 | 3.06 | 3.07 | |
| HASBRO ORD | USD | 95.95 | +1.29 | +1.36 | 95.90 | 96.00 | 95.04 | 97.31 | |
| HashiCorp Ord Shs Class A | USD | 34.78 | -0.03 | -0.09 | 34.89 | 34.98 | |||
| HAWAIIAN HOLDINGS INC | USD | 18.00 | +0.68 | +3.78 | 17.99 | 18.00 | |||
| HCM II Acquisition Ord Shs. | USD | 18.04 | +0.16 | +0.87 | 18.50 | 18.68 | |||
| HEALTH ASSURANCE ACQUISITI. | USD | 10.05 | -0.01 | -0.05 | - | - | |||
| Health Catalyst Ord Shs | USD | 2.21 | +0.03 | +1.38 | 2.21 | 2.22 | 2.17 | 2.33 | |
| Health In Tech Ord Shs Cla. | USD | 1.060 | -0.040 | -3.64 | 1.060 | 1.070 | 1.050 | 1.115 | |
| Healthcare Services Group . | USD | 19.33 | +0.09 | +0.47 | 19.32 | 19.35 | 19.05 | 19.45 | |
| Healthequity Ord Shs | USD | 82.08 | -0.04 | -0.05 | 82.04 | 82.15 | 82.08 | 85.12 | |
| Heartland Express Ord Shs | USD | 11.61 | +0.53 | +4.78 | 11.60 | 11.62 | 11.19 | 11.76 | |
| Heat Biologics Inc. | USD | 2.70 | - | - | - | - | |||
| Hello Group ADR | USD | 6.49 | +0.01 | +0.08 | 6.49 | 6.50 | 6.39 | 6.53 | |
| Hennessy Advisors Ord Shs | USD | 10.11 | +0.11 | +1.10 | 10.11 | 10.33 | 9.93 | 10.20 | |
| Hennessy Capital Acquisiti. | 10.04 | +0.01 | +0.10 | 10.04 | 10.06 | 10.04 | 10.06 | ||
| Henry Schein Ord Shs | 75.00 | +1.86 | +2.54 | 74.99 | 75.01 | 73.10 | 75.74 | ||
| Hepion Pharmaceuticals Inc | USD | 0.32 | -0.07 | -18.79 | - | - | |||
| Heritage Commerce Ord Shs | USD | 13.45 | +0.29 | +2.20 | 13.44 | 13.45 | 13.19 | 13.56 | |
| Heron Therapeutics Ord Shs | USD | 1.32 | -0.05 | -3.66 | 1.31 | 1.32 | 1.30 | 1.38 | |
| Hertz Global Holdings Inc | USD | 5.28 | +0.12 | +2.33 | 5.27 | 5.28 | 5.22 | 5.51 | |
| HERZFELD CARIBBEAN BASIN C. | USD | 2.52 | -0.03 | -0.98 | 2.41 | 2.55 | |||
| Hibbett Sports Ord Shs | USD | 87.49 | +0.01 | +0.01 | 87.46 | 87.52 | |||
| HighPeak Energy Ord Shs | USD | 4.77 | -0.05 | -1.04 | 4.76 | 4.77 | 4.60 | 5.03 | |
| HIMAX TECHNOLOGIES ADR REP. | USD | 7.39 | -0.40 | -5.13 | 7.39 | 7.40 | 7.36 | 7.70 | |
| Hive DigitalTechnologies L. | USD | 2.27 | -0.20 | -8.11 | 2.26 | 2.27 | 2.24 | 2.42 | |
| 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 | 74.70 | +0.07 | +0.09 | 74.70 | 74.71 | 74.67 | 74.81 | |
| Homology Medicines Ord Shs | USD | 0.93 | +0.01 | +0.77 | 0.86 | 0.94 | |||
| Hooker Furnishings Ord Shs | USD | 14.74 | +0.19 | +1.27 | 14.69 | 14.79 | 14.61 | 15.39 | |
| HOOKIPA PHARMA ORD | USD | 0.84 | -0.06 | -6.92 | 0.83 | 0.94 | |||
| HOOKIPA Pharma Ord Shs | USD | 0.66 | - | +0.02 | 0.66 | 0.66 | |||
| Horizon Pharma Ord Shs | USD | 116.30 | +0.05 | +0.04 | 116.29 | 116.34 | |||
| HORIZON TECHNOLOGY FINANCE. | USD | 6.57 | -0.10 | -1.43 | 6.56 | 6.57 | 6.55 | 6.69 | |
| Hour Loop Ord Shs | USD | 1.80 | -0.03 | -1.37 | 1.79 | 1.80 | 1.78 | 1.82 | |
| HTG MOLECULAR DIAGNOSTICS . | USD | 0.48 | -0.12 | -20.00 | - | - | |||
| Hudson Capital Ord Shs | 2.57 | -0.03 | -1.15 | 2.59 | 2.62 | ||||
| Humanigen Inc. | USD | 0.04 | -0.16 | -81.12 | - | - | |||
| HUNTINGTON BANCSHARES ORD | USD | 19.01 | +0.62 | +3.34 | 19.00 | 19.01 | 18.55 | 19.16 | |
| Hut 8 Corp | USD | 50.52 | -8.50 | -14.40 | 50.44 | 50.52 | 49.20 | 58.19 | |
| Hycroft Mining Holding Ord. | 37.34 | -4.74 | -11.26 | 37.43 | 37.50 | 37.05 | 44.20 | ||
| Hydrofarm Holdings Group O. | USD | 1.47 | -0.07 | -4.55 | 1.45 | 1.52 | 1.42 | 1.53 | |
| HyreCar Ord Shs | USD | 0.46 | -0.02 | -3.59 | - | - | |||
| I MAB ADR | USD | 4.63 | -0.01 | -0.22 | 4.56 | 4.88 | |||
| i3 Verticals Ord Shs Class. | USD | 20.6 | -0.3 | -1.30 | 20.6 | 20.6 | 20.2 | 21.1 | |
| IAC INTERACTIVE ORD | USD | 36.93 | +0.13 | +0.35 | 36.90 | 36.96 | 36.79 | 39.00 | |
| Icahn Enterprises L.P. | USD | 7.89 | +0.12 | +1.48 | 7.88 | 7.90 | 7.77 | 7.91 | |
| Ichor Holdings Aktie | USD | 27.47 | -2.91 | -9.58 | 27.46 | 27.53 | 27.27 | 31.54 | |
| ICON Ord Shs | USD | 164.31 | -3.60 | -2.14 | 164.06 | 164.57 | 162.87 | 168.99 | |
| Ideanomics Inc. | USD | 0.88 | -0.04 | -4.36 | - | - | |||
| IDEAYA Biosciences Inc. | USD | 33.15 | -1.08 | -3.16 | 33.11 | 33.16 | 33.04 | 34.59 | |
| IDENTIVE GROUP ORD | USD | 3.38 | +0.05 | +1.50 | 3.36 | 3.42 | 3.33 | 3.43 | |
| Idera Pharmaceuticals Ord . | USD | 0.43 | -0.13 | -23.47 | - | - | |||
| Idexx Laboratories Inc. | USD | 642.75 | +10.19 | +1.61 | 641.95 | 643.26 | 629.14 | 645.36 | |
| IEC Electronics Corp (Del) | USD | - | - | ||||||
| ILLUMINA INC | USD | 134.53 | -0.90 | -0.66 | 134.49 | 134.59 | 133.79 | 140.65 | |
| Immatics Ord Shs | USD | 9.2900 | -0.6600 | -6.63 | 9.2900 | 9.3300 | 9.1500 | 10.0000 | |
| Immersion Ord Shs | USD | 6.68 | +0.02 | +0.23 | 6.67 | 6.68 | 6.64 | 6.82 | |
| Immix Biopharma Ord Shs | USD | 6.020 | -0.340 | -5.35 | 6.020 | 6.040 | 5.910 | 6.310 | |
| Immunic Ord Shs | USD | 0.6125 | -0.0432 | -6.59 | 0.6120 | 0.6151 | 0.6042 | 0.6753 | |
| ImmunityBio Inc. | USD | 5.750 | -0.580 | -9.16 | 5.740 | 5.750 | 5.700 | 6.290 | |
| Immunocore Holdings ADR | USD | 31.65 | -0.42 | -1.31 | 31.51 | 31.69 | 31.40 | 32.95 | |
| IMMUNOME ORD | 26.22 | -0.75 | -2.77 | 26.19 | 26.28 | 25.77 | 27.64 | ||
| Immunovant Inc. | USD | 24.76 | -1.05 | -4.05 | 24.75 | 24.77 | 24.38 | 25.96 | |
| Immutep American Depositar. | USD | 2.68 | -0.15 | -5.30 | 2.68 | 2.70 | 2.64 | 2.83 | |
| IMPINJ Ord Shs | USD | 156.96 | -0.94 | -0.59 | 156.33 | 157.02 | 154.17 | 162.25 | |
| INCYTE ORD | USD | 101.97 | +1.05 | +1.04 | 101.91 | 101.97 | 101.44 | 103.55 | |
| Indaptus Therapeutics Ord . | USD | 1.80 | -0.05 | -2.70 | 1.76 | 1.84 | 1.77 | 1.96 | |
| INFINITY PHARMACEUTICALS O. | USD | 0.04 | -0.04 | -46.98 | - | - | |||
| InflaRx NV | USD | 0.83 | -0.05 | -5.55 | 0.82 | 0.84 | 0.81 | 0.96 | |
| Infrastructure and Energy . | USD | 13.72 | -0.06 | -0.44 | 13.50 | 15.40 | |||
| Ingles Markets Ord Shs Cla. | USD | 83.55 | +2.78 | +3.44 | 83.63 | 83.72 | 78.66 | 83.68 | |
| Inmode Ord Shs | USD | 15.38 | -0.52 | -3.27 | 15.36 | 15.38 | 15.36 | 15.90 | |
| INmune Bio Ord Shs | USD | 1.48 | -0.07 | -4.52 | 1.47 | 1.48 | 1.47 | 1.58 | |
| Innodata Ord Shs | USD | 46.00 | -8.39 | -15.43 | 45.90 | 46.10 | 45.57 | 53.08 | |
| Innoviva Inc. | USD | 21.62 | +0.62 | +2.95 | 21.63 | 21.64 | 21.02 | 21.62 | |
| Innoviz Technologies Ord S. | USD | 0.93 | -0.03 | -3.42 | 0.93 | 0.93 | 0.91 | 0.99 | |
| INOTEK PHARMACEUTICALS ORD | USD | 3.04 | -0.16 | -5.00 | 3.01 | 3.10 | |||
| Inovio Pharmaceuticals Inc. | USD | 1.66 | -0.03 | -1.66 | 1.66 | 1.67 | 1.64 | 1.73 | |
| Inozyme Pharma Ord Shs | USD | 4.00 | +0.01 | +0.25 | 3.99 | 4.01 | |||
| Inpixon | USD | 0.05 | -0.01 | -11.13 | 0.05 | 0.06 | |||
| Inseego Ord Shs | USD | 9.64 | -0.84 | -8.02 | 9.63 | 9.66 | 9.64 | 10.85 | |
| InspireMD Ord Shs | USD | 1.62 | -0.02 | -1.22 | 1.62 | 1.63 | 1.60 | 1.64 | |
| Intec Pharma Ord Shs | USD | - | - | ||||||
| Integra LifeSciences Holdi. | USD | 11.09 | +0.31 | +2.88 | 11.08 | 11.10 | 10.81 | 11.23 | |
| Integrated Media Technolog. | USD | 0.71 | -0.01 | -1.48 | 0.68 | 0.75 | 0.69 | 0.75 | |
| Intel Corp. | USD | 47.83 | -1.42 | -2.88 | 47.83 | 47.84 | 47.00 | 49.70 | |
| Intellia Therapeutics Ord . | USD | 12.16 | -0.89 | -6.82 | 12.14 | 12.16 | 11.96 | 13.07 | |
| Intellicheck Mobilisa Ord . | USD | 4.94 | -0.30 | -5.73 | 4.89 | 4.99 | 4.76 | 5.43 | |
| Intelligent Living Applica. | USD | 2.55 | -0.25 | -8.93 | 2.53 | 2.67 | 2.51 | 2.80 | |
| INTERACTIVE BRO | USD | 72.32 | -2.61 | -3.49 | 72.25 | 72.34 | 72.20 | 75.03 | |
| 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 | 443.75 | +9.66 | +2.22 | 443.47 | 443.98 | 411.11 | 447.19 | |
| Intuitive Machines Ord Shs. | USD | 16.13 | -3.48 | -17.75 | 16.12 | 16.14 | 15.75 | 19.50 | |
| INTUITIVE SURGICAL ORD | USD | 477.17 | -1.72 | -0.36 | 476.96 | 477.33 | 465.69 | 480.95 | |
| InVivo Therapeutics Holdin. | USD | 0.32 | -0.17 | -34.28 | - | - | |||
| INVO BioScience Ord Shs | USD | 0.82 | -0.03 | -3.14 | - | - | |||
| IONIS PHARMACEUTICALS ORD | USD | 83.99 | -0.60 | -0.71 | 83.88 | 83.98 | 82.55 | 85.95 | |
| Iovance Biotherapeutics Or. | USD | 2.52 | -0.12 | -4.55 | 2.52 | 2.53 | 2.50 | 2.71 | |
| IPG PHOTONICS ORD | 97.42 | -1.50 | -1.52 | 97.31 | 97.54 | 96.50 | 103.27 | ||
| iQIYI ADS Representing 7 O. | USD | 1.93 | -0.04 | -1.79 | 1.92 | 1.93 | 1.89 | 1.95 | |
| Iridium Communications Ord. | USD | 19.22 | -0.40 | -2.04 | 19.19 | 19.23 | 19.16 | 20.27 | |
| Iris Energy Pty Ord Shs | USD | 44.38 | -10.01 | -18.40 | 44.37 | 44.39 | 44.02 | 52.50 | |
| IROBOT CORP | USD | 0.47 | -0.20 | -30.05 | 0.45 | 0.52 | |||
| Iterum Therapeutics PLC | USD | 0.30 | -0.02 | -6.05 | 0.29 | 0.30 | 0.28 | 0.34 | |
| Itron Ord Shs | USD | 101.68 | +0.57 | +0.56 | 101.62 | 101.75 | 101.14 | 103.44 | |
| Ituran Location and Contro. | USD | 44.58 | -1.62 | -3.50 | 44.46 | 44.71 | 44.18 | 46.54 | |
| IZEA Worldwide Inc. | USD | 3.41 | -0.07 | -2.06 | 3.39 | 3.47 | 3.37 | 3.53 | |
| J.B. HUNT TRAN | USD | 225.34 | +4.73 | +2.14 | 225.23 | 225.49 | 220.48 | 228.72 | |
| Jack Henry and Associates . | 172.04 | +5.88 | +3.54 | 171.84 | 172.08 | 167.92 | 175.48 | ||
| Jaguar Health Inc. | USD | 0.58 | -0.03 | -4.61 | 0.56 | 0.61 | 0.57 | 0.62 | |
| JAKKS Pacific Ord Shs | USD | 17.8900 | -0.1600 | -0.89 | 17.8500 | 17.9400 | 17.8150 | 18.5800 | |
| James River Group Holdings. | USD | 6.955 | +0.205 | +3.04 | 6.950 | 6.960 | 6.760 | 6.975 | |
| Janux Therapeutics Ord Shs | USD | 13.40 | -0.40 | -2.90 | 13.40 | 13.41 | 13.39 | 13.97 | |
| Jazz Pharma Plc | USD | 166.43 | -0.41 | -0.25 | 166.19 | 166.52 | 165.86 | 168.34 | |
| JD.COM ADR REP 2 CL A ORD | USD | 27.33 | -0.72 | -2.55 | 27.32 | 27.33 | 27.16 | 27.84 | |
| Jefferson Capital Ord Shs | USD | 21.3000 | +0.1100 | +0.52 | 21.2600 | 21.3100 | 20.5601 | 21.7100 | |
| JETBLUE AIRWAYS ORD | USD | 5.81 | +0.24 | +4.31 | 5.80 | 5.81 | 5.62 | 5.95 | |
| JFrog Ltd. | USD | 50.34 | -1.46 | -2.82 | 50.22 | 50.41 | 49.50 | 52.46 | |
| Jiayin Group Inc. | USD | 6.40 | -0.11 | -1.69 | 6.30 | 6.48 | 6.15 | 6.64 | |
| JOANN Ord Shs | USD | 0.10 | -0.01 | -11.91 | - | - | |||
| Johnson Outdoors Ord Shs C. | USD | 50.20 | +1.69 | +3.48 | 50.09 | 50.20 | 48.48 | 50.24 | |
| JOYY INC | USD | 41.55 | -1.08 | -2.53 | - | - | |||
| JSC Kaspi kz Global Sponso. | USD | 75.79 | -0.29 | -0.37 | 75.65 | 75.93 | 73.50 | 76.75 | |
| Juno Therapeutics Inc. | 86.96 | - | - | 0.01 | 199 999.99 | ||||
| Just Eat Takeaway com N V . | USD | 3.33 | - | - | - | - | |||
| Jyong Biotech Ord Shs | USD | 2.14 | -0.05 | -2.29 | 2.08 | 2.14 | 2.07 | 2.29 | |
| Kaiser Aluminium Ord Shs | USD | 139.13 | +0.27 | +0.19 | 139.00 | 139.49 | 137.64 | 143.02 | |
| Kaixin Holdings | USD | 0.87 | -0.15 | -14.36 | 0.84 | 0.88 | 0.75 | 0.99 | |
| KalVista Pharmaceuticals O. | USD | 15.02 | -1.11 | -6.88 | 14.98 | 15.02 | 14.72 | 16.53 | |
| KAMADA ORD | USD | 8.01 | -0.18 | -2.20 | 8.00 | 8.02 | 7.94 | 8.27 | |
| KANDI TECHNOLOGIES GROUP | USD | 1.08 | -0.05 | -4.09 | 1.08 | 1.10 | 1.08 | 1.12 | |
| KARYOPHARM THERAPEUTICS OR. | USD | 6.26 | -0.30 | -4.50 | 6.18 | 6.33 | 6.07 | 6.70 | |
| KemPharm Inc. | USD | 5.81 | -0.02 | -0.34 | - | - | |||
| Keurig Dr Pepper Ord Shs | USD | 28.47 | +0.50 | +1.77 | 28.46 | 28.47 | 28.13 | 28.60 | |
| KEZAR LIFE SCIENCES ORD | USD | 6.10 | +0.04 | +0.66 | 6.10 | 6.13 | 6.07 | 6.18 | |
| Kindred Biosciences Inc. | USD | 0.60 | +0.01 | +1.85 | 0.57 | 0.60 | 0.57 | 0.60 | |
| Kingsoft Cloud Holdings AD. | USD | 11.90 | -1.24 | -9.41 | 11.89 | 11.90 | 11.80 | 12.69 | |
| Kiniksa Pharmaceuticals Or. | USD | 43.31 | -1.65 | -3.67 | 43.21 | 43.37 | 43.10 | 45.09 | |
| KINS Technology Group Inc. | USD | 0.2183 | -0.0441 | -16.81 | 0.2136 | 0.2190 | 0.2147 | 0.2637 | |
| KITE PHARMA ORD | 179.79 | - | - | 0.01 | 179.99 | ||||
| KLA-TENCOR | USD | 1 295.70 | -59.84 | -4.41 | 1 294.57 | 1 297.49 | 1 285.17 | 1 377.32 | |
| Knightscope Inc | USD | 3.030 | -0.290 | -8.73 | 3.040 | 3.050 | 3.010 | 3.340 | |
| KnowBe4 Ord Shs Class A | USD | 24.89 | - | - | 24.89 | 24.90 | |||
| Kodiak Sciences Inc. | USD | 22.24 | -1.79 | -7.45 | 22.21 | 22.29 | 22.20 | 24.73 | |
| KOPIN CORP | USD | 2.35 | -0.35 | -12.96 | 2.35 | 2.36 | 2.32 | 2.73 | |
| Korro Bio Ord Shs | USD | 12.24 | -0.46 | -3.62 | 12.10 | 12.26 | 12.03 | 12.90 | |
| Koss Corp. | USD | 4.62 | +0.03 | +0.59 | 4.60 | 4.69 | 4.60 | 4.71 | |
| KRAFT HEINZ ORD | USD | 24.54 | +0.67 | +2.81 | 24.54 | 24.55 | 23.89 | 24.73 | |
| KRATOS DEFENSE AND SECURIT. | USD | 88.25 | -15.12 | -14.63 | 88.24 | 88.37 | 87.38 | 103.00 | |
| Krispy Kreme Ord Shs | USD | 3.22 | +0.11 | +3.54 | 3.21 | 3.22 | 3.13 | 3.28 | |
| Krystal Biotech Inc. | USD | 264.55 | -15.02 | -5.37 | 264.20 | 265.14 | 258.34 | 282.34 | |
| Kubient Inc. | USD | 0.10 | -0.01 | -12.00 | - | - | |||
| Kulicke & Soffa Industries. | USD | 55.40 | -1.80 | -3.15 | 55.25 | 55.40 | 54.37 | 58.75 | |
| Kura Sushi USA Ord Shs | USD | 74.47 | +2.67 | +3.72 | 74.32 | 74.65 | 72.13 | 74.90 | |
| Kymera Therapeutics Ord Sh. | USD | 76.21 | -1.01 | -1.31 | 76.02 | 76.08 | 75.37 | 78.00 | |
| LAKELAND INDUSTRIES ORD | USD | 9.55 | +0.01 | +0.05 | 9.52 | 9.58 | 9.48 | 9.81 | |
| LAM RESEARCH ORD | USD | 207.48 | -22.62 | -9.83 | 207.47 | 207.53 | 205.11 | 231.11 | |
| Landos Biopharma Ord Shs | USD | 22.94 | +0.14 | +0.61 | - | - | |||
| Lantheus Holdings Aktie | USD | 66.29 | +0.29 | +0.43 | 66.24 | 66.33 | 65.96 | 67.53 | |
| Larimar Therapeutics Ord S. | USD | 3.24 | -0.21 | -6.09 | 3.24 | 3.25 | 3.24 | 3.45 | |
| Latch Ord Shs | EUR | 1.01 | - | -0.25 | 1.00 | 1.01 | |||
| Latham Group Ord Shs | USD | 6.38 | +0.14 | +2.24 | 6.37 | 6.39 | 6.31 | 6.50 | |
| LATTICE SEMICONDUCTOR ORD | USD | 79.63 | -1.81 | -2.22 | 79.52 | 79.66 | 78.69 | 86.50 | |
| Lazydays Holdings Inc | USD | 0.4211 | -0.3489 | -45.31 | 0.3267 | 0.3900 | |||
| LeddarTech Holdings Ord Sh. | USD | 0.15 | -0.04 | -19.74 | 0.17 | 0.17 | |||
| Lee Enterprises Ord Shs | USD | 5.63 | +0.17 | +3.11 | 5.50 | 5.63 | 5.32 | 5.63 | |
| LendingTree Aktie | USD | 45.16 | -1.92 | -4.08 | 45.03 | 45.23 | 43.27 | 46.96 | |
| LENZ Therapeutics Ord Shs | USD | 14.66 | -0.87 | -5.60 | 14.63 | 14.70 | 14.54 | 15.75 | |
| Leonardo DRS Ord Shs | USD | 37.75 | -3.76 | -9.06 | 37.74 | 37.81 | 37.70 | 41.64 | |
| LEXICON PHARMACEUTICALS OR. | USD | 1.22 | -0.07 | -5.08 | 1.21 | 1.22 | 1.18 | 1.32 | |
| LexinFintech Holdings Amer. | USD | 2.72 | +0.02 | +0.70 | 2.71 | 2.72 | 2.64 | 2.73 | |
| LGI HOMES ORD | USD | 57.51 | +3.65 | +6.77 | 57.39 | 57.50 | 54.60 | 58.52 | |
| Li Auto Inc. | USD | 17.13 | +0.11 | +0.65 | 17.13 | 17.14 | 17.01 | 17.36 | |
| LIBERTY GLOBAL CL A ORD | USD | 11.23 | +0.21 | +1.91 | 11.23 | 11.24 | 11.07 | 11.31 | |
| Liberty Global Ord Shs Cla. | USD | 11.24 | +0.26 | +2.37 | 11.23 | 11.24 | 11.06 | 11.32 | |
| Liberty Live Holdings Ord . | USD | 79.25 | +0.23 | +0.29 | 79.07 | 79.24 | 78.58 | 80.15 | |
| Liberty Media Acquisition . | USD | 10.06 | -0.01 | -0.10 | - | - | |||
| Liberty Media Acquisition . | 10.68 | -0.08 | -0.74 | 10.65 | 10.71 | ||||
| Liberty Media Formula One . | USD | 87.51 | +1.74 | +2.03 | 87.43 | 87.59 | 85.11 | 88.52 | |
| LifeMD Ord Shs | USD | 3.00 | -0.19 | -5.82 | 2.99 | 3.00 | 2.98 | 3.23 | |
| LifeStance Health Group In. | USD | 7.030 | -0.080 | -1.13 | 7.020 | 7.030 | 6.930 | 7.140 | |
| Lifevantage Ord Shs | USD | 5.545 | +0.185 | +3.45 | 5.490 | 5.600 | 5.250 | 5.600 | |
| Lightbridge Ord | USD | 13.74 | -3.07 | -18.26 | 13.75 | 13.77 | 13.50 | 16.52 | |
| LightPath Technologies Ord. | USD | 9.11 | -1.78 | -16.35 | 9.10 | 9.12 | 8.95 | 10.96 | |
| Lightwave Logic Ord Shs | USD | 3.15 | -0.53 | -14.29 | 3.15 | 3.16 | 3.12 | 3.66 | |
| Lincoln Electric Holdings . | USD | 280.73 | +9.51 | +3.51 | 280.72 | 281.13 | 272.57 | 280.95 | |
| Lipocine Ord Shs | USD | 8.01 | -0.34 | -4.07 | 8.01 | 8.25 | 8.00 | 8.44 | |
| Lisata Therapeutics Ord Sh. | USD | 4.74 | +0.16 | +3.49 | 4.69 | 4.75 | 4.51 | 4.75 | |
| Live Oak Bancshares Ord Sh. | USD | 41.98 | +1.30 | +3.20 | 41.90 | 42.02 | 41.15 | 42.54 | |
| LivePerson Inc. | USD | 3.06 | +0.01 | +0.33 | 3.06 | 3.07 | 3.00 | 3.14 | |
| Livongo Health Ord Shs | 139.77 | - | - | 136.63 | 138.21 | ||||
| LKQ ORD | USD | 33.88 | +0.89 | +2.70 | 33.87 | 33.88 | 33.26 | 34.51 | |
| LOGITECH N ORD | USD | 89.95 | +2.42 | +2.76 | 89.92 | 89.98 | 89.13 | 91.01 | |
| LOGMEIN ORD | 86.04 | - | - | 86.04 | 86.05 | ||||
| Longeveron Ord Shs Class A | USD | 0.53 | -0.02 | -4.05 | 0.53 | 0.54 | 0.53 | 0.55 | |
| Lordstown Motors Ord Shs | USD | 6.23 | +2.02 | +47.96 | 6.22 | 6.24 | |||
| Lovesac Company Ord Shs | USD | 13.46 | +0.16 | +1.20 | 13.40 | 13.46 | 13.33 | 13.84 | |
| LSI Industries Ord Shs | USD | 22.01 | -0.18 | -0.81 | 22.01 | 22.03 | 21.98 | 22.64 | |
| Lucid Group Ord Shs | USD | 10.17 | -0.34 | -3.19 | 10.16 | 10.17 | 10.11 | 10.75 | |
| LULULEMON ATHLETICA ORD | USD | 173.52 | +1.95 | +1.14 | 173.44 | 173.61 | 172.44 | 177.28 | |
| LUMENTUM HOLDINGS ORD | USD | 430.64 | -4.46 | -1.03 | 430.01 | 430.90 | 429.44 | 504.58 | |
| Luminar Technologies Inc. | USD | 0.19 | -0.03 | -13.46 | 0.17 | 0.19 | |||
| Lunai Bioworks Ord Shs | USD | - | - | ||||||
| LUOKUNG TECHNOLOGY ORD | USD | 0.81 | -0.70 | -45.75 | - | - | |||
| LUX HEALTH TECH ACQUISITIO. | 10.23 | +0.06 | +0.59 | 10.22 | 10.25 | ||||
| Lyft Inc. | USD | 16.07 | -0.70 | -4.15 | 16.06 | 16.07 | 15.90 | 16.73 | |
| MacroGenics Ord Shs | USD | 1.72 | -0.04 | -2.00 | 1.71 | 1.72 | 1.66 | 1.75 | |
| MAGIC EMPIRE GLOBAL CL A O. | USD | 1.19 | +0.01 | +0.85 | 1.18 | 1.19 | 1.18 | 1.21 | |
| Magnite Ord Shs | USD | 11.88 | +0.38 | +3.26 | 11.87 | 11.88 | 11.04 | 12.12 | |
| Mainz Biomed B V Ord Shs | USD | 1.10 | -0.03 | -2.65 | 1.08 | 1.12 | 1.08 | 1.15 | |
| Malibu Boats Inc. | USD | 34.10 | +0.05 | +0.15 | 34.09 | 34.14 | 33.78 | 34.97 | |
| Manhattan Bridge Capital O. | USD | 4.55 | +0.03 | +0.66 | 4.54 | 4.60 | 4.52 | 4.59 | |
| MannKind Aktie | USD | 5.87 | -0.35 | -5.56 | 5.86 | 5.87 | 5.82 | 6.27 | |
| MapLight Therapeutics Ord . | USD | 16.2500 | -0.8600 | -5.03 | 16.1600 | 16.3300 | 15.9950 | 17.2200 | |
| MARA Holdings Inc. | USD | 8.11 | -0.95 | -10.44 | 8.10 | 8.11 | 7.90 | 8.99 | |
| Maravai Lifesciences Holdi. | USD | 3.28 | +0.02 | +0.46 | 3.27 | 3.28 | 3.17 | 3.29 | |
| Marex Group Ord Shs | USD | 38.87 | -0.12 | -0.31 | 38.85 | 38.96 | 38.50 | 40.24 | |
| Marine Petroleum Units | USD | 4.85 | +0.23 | +4.98 | 4.65 | 4.87 | 4.50 | 4.87 | |
| Marketaxess Holding Inc. | USD | 163.48 | +3.20 | +2.00 | 163.38 | 163.59 | 158.52 | 163.80 | |
| Marqeta Inc. | USD | 4.05 | +0.04 | +1.02 | 4.05 | 4.06 | 3.95 | 4.09 | |
| MARRIOTT INTERNATIONAL CL . | USD | 324.75 | +6.33 | +1.99 | 324.61 | 324.88 | 320.47 | 329.78 | |
| Marvell Technology Ord Shs | USD | 72.55 | -2.99 | -3.96 | 72.57 | 72.58 | 71.78 | 76.06 | |
| Masimo | USD | 136.98 | -2.15 | -1.55 | 136.77 | 137.01 | 135.60 | 142.05 | |
| Match Group Ord Shs | USD | 30.74 | +1.84 | +6.37 | 30.74 | 30.75 | 28.81 | 33.40 | |
| Materialise ADR | USD | 5.26 | -0.09 | -1.68 | 5.26 | 5.27 | 5.20 | 5.41 | |
| MATTEL ORD | USD | 21 | - | -0.80 | 21 | 21 | 21 | 21 | |
| Matthews International Ord. | USD | 26.19 | -0.24 | -0.91 | 26.11 | 26.26 | 25.96 | 27.57 | |
| Maxeon Solar Technologies.. | USD | 3.35 | +0.07 | +2.13 | 3.28 | 3.39 | 3.18 | 3.95 | |
| MAXIM INTEGRATED | 96.99 | +2.41 | +2.55 | 96.98 | 96.99 | ||||
| Mc Grath Rent Corp. | USD | 118.71 | +2.06 | +1.77 | 118.74 | 119.00 | 117.73 | 120.02 | |
| McAfee Ord Shs Class A | USD | - | - | ||||||
| MEDICINOVA | USD | 1.65 | +0.01 | +0.61 | 1.64 | 1.65 | 1.63 | 1.66 | |
| MediWound Ltd | USD | 17.73 | -0.39 | -2.15 | 17.61 | 17.69 | 17.70 | 18.18 | |
| Medline Ord Shs Class A | USD | 44.25 | -0.47 | -1.05 | 44.27 | 44.36 | 44.00 | 44.86 | |
| Medpace Holdings Inc. | USD | 554.74 | -13.79 | -2.43 | 552.49 | 554.54 | 547.18 | 579.27 | |
| MEI PHARMA ORD | USD | 3.040 | +0.260 | +9.35 | 3.020 | 3.050 | |||
| Mercadolibre Inc. | USD | 2 062.75 | -37.15 | -1.77 | 2 061.79 | 2 065.28 | 1 985.34 | 2 090.21 | |
| MERCER INTERNATIONAL ORD | USD | 2 | - | +1.09 | 2 | 2 | 2 | 2 | |
| Mereo BioPharma Group Plc | USD | 0.40 | -0.02 | -4.03 | 0.40 | 0.41 | 0.39 | 0.44 | |
| Meridian Bioscience Inc. | USD | 33.97 | - | - | 33.97 | 33.99 | |||
| MERRIMACK PHARMACEUTICALS . | USD | 4.24 | - | - | 4.23 | 4.26 | |||
| Mesa Air Group Inc. | USD | 1.40 | +0.01 | +0.72 | 1.25 | 1.50 | |||
| MESOBLAST ADR REP 10 ORD | USD | 16.71 | -0.63 | -3.63 | 16.70 | 16.74 | 16.60 | 17.37 | |
| Meta Platforms Inc. | USD | 671.83 | -19.87 | -2.87 | 671.76 | 671.98 | 667.46 | 688.69 | |
| MicroAlgo Inc | USD | 4.27 | +0.06 | +1.43 | 4.26 | 4.30 | 4.10 | 4.30 | |
| MICROCHIP TECHNOLOGY ORD | USD | 77.63 | +0.97 | +1.27 | 77.63 | 77.65 | 76.65 | 79.81 | |
| MICROCLOUD HOLOGRAM ORD | USD | 2.22 | -0.13 | -5.34 | 2.21 | 2.22 | 2.20 | 2.35 | |
| Micron Technology Inc. | USD | 366.75 | -52.69 | -12.56 | 366.66 | 366.85 | 365.26 | 413.00 | |
| Microsoft Corp. | USD | 417.11 | +5.90 | +1.43 | 417.11 | 417.13 | 409.26 | 418.09 | |
| MICROSTRATEGY CL A ORD | USD | 124.75 | -8.51 | -6.39 | 124.74 | 124.84 | 121.19 | 130.82 | |
| Microvast Holdings Ord Shs | USD | 2.40 | -0.20 | -7.69 | 2.40 | 2.41 | 2.38 | 2.62 | |
| Microvision | USD | 0.71 | -0.01 | -1.82 | 0.71 | 0.71 | 0.69 | 0.74 | |
| Middleby Ord Shs | USD | 156.62 | +2.95 | +1.92 | 156.50 | 156.67 | 155.09 | 159.06 | |
| Middlesex Water Ord Shs | USD | 52.32 | +0.98 | +1.90 | 52.32 | 52.42 | 51.13 | 52.32 | |
| Millicom International Cel. | USD | 62.32 | -0.48 | -0.76 | 62.26 | 62.39 | 61.61 | 64.20 | |
| MIND CTI ORD | USD | 1.20 | +0.03 | +2.56 | 1.16 | 1.21 | 1.16 | 1.21 | |
| Mind Medicine (MindMed) | USD | 15.02 | +0.15 | +1.01 | 14.87 | 15.00 | |||
| MINERVA NEUROSCIENCES INC | USD | 4.59 | -0.34 | -6.90 | 4.53 | 4.63 | 4.50 | 4.88 | |
| MiNK Therapeutics Ord Shs | USD | 11.31 | +0.09 | +0.78 | 11.27 | 11.41 | 11.17 | 11.41 | |
| MISSFRESH ADS REP 90 ORD | USD | 1.00 | +0.05 | +5.26 | - | - | |||
| MITEK SYSTEMS ORD | USD | 9.75 | +0.12 | +1.25 | 9.75 | 9.77 | 9.51 | 9.83 | |
| MKS Instruments | USD | 213.90 | -15.69 | -6.83 | 213.54 | 214.62 | 213.39 | 237.88 | |
| Mobileye Global Ord Shs Cl. | USD | 8.82 | +0.09 | +0.97 | 8.82 | 8.83 | 8.60 | 9.00 | |
| Moderna Inc. | USD | 41.90 | -0.31 | -0.72 | 41.87 | 41.90 | 41.53 | 43.35 | |
| ModivCare Ord Shs | USD | 0.43 | -0.15 | -25.23 | 0.51 | 0.52 | |||
| Mogo Ord Shs | USD | 1.07 | +0.04 | +3.88 | 1.06 | 1.10 | |||
| Moleculin Biotech Ord | USD | 4.08 | -0.12 | -2.74 | 3.96 | 4.13 | 3.90 | 4.30 | |
| Momentus Inc | USD | 5.79 | -0.79 | -11.95 | 5.75 | 5.83 | 5.66 | 6.57 | |
| Momo A Aktie | - | - | |||||||
| Monday.com Ltd. | USD | 101.63 | -0.08 | -0.08 | 101.55 | 102.00 | 95.08 | 108.72 | |
| MONDELEZ INTERNATIONAL CL . | USD | 59.29 | -0.18 | -0.30 | 59.28 | 59.30 | 58.65 | 60.03 | |
| Moneygram International In. | USD | 10.99 | - | - | 10.99 | 11.00 | |||
| MongoDB Ord Shs | USD | 325.78 | -20.28 | -5.86 | 325.47 | 325.91 | 318.92 | 342.69 | |
| Monolithic Power Systems O. | USD | 1 121.83 | -43.00 | -3.69 | 1 122.03 | 1 123.35 | 1 112.99 | 1 226.30 | |
| MONOPAR THERAPEUTICS ORD | USD | 60.37 | -6.52 | -9.75 | 60.26 | 60.75 | 60.09 | 67.34 | |
| MONSTER BEVERAGE | USD | 81.12 | -0.85 | -1.04 | 81.12 | 81.13 | 80.85 | 82.95 | |
| Montauk Renewables Ord Shs | USD | 1.73 | - | -0.17 | 1.72 | 1.73 | 1.64 | 1.74 | |
| MoonLake Immunotherapeutic. | USD | 14.55 | -0.82 | -5.34 | 14.55 | 14.57 | 14.47 | 15.57 | |
| Morningstar Ord Shs | USD | 182.17 | +1.78 | +0.99 | 181.91 | 182.46 | 173.77 | 182.68 | |
| Motorcar Parts of America . | USD | 13.08 | -0.24 | -1.80 | 13.11 | 13.16 | 12.87 | 13.25 | |
| Motorsport Games Ord Shs C. | USD | 3.72 | -0.27 | -6.66 | 3.69 | 3.74 | 3.67 | 4.02 | |
| MOTUS GI HOLDINGS ORD | USD | 0.17 | -0.09 | -34.40 | - | - | |||
| Mr Cooper Group Ord Shs | USD | 210.79 | -6.00 | -2.77 | 212.26 | 223.77 | |||
| Mullen Automotive Ord Shs | USD | 0.07 | - | +3.13 | 0.06 | 0.07 | |||
| 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 | 1.80 | -0.15 | -7.87 | 1.79 | 1.80 | 1.78 | 1.95 | |
| Nano Nuclear Energy Ord Sh. | USD | 26.76 | -3.13 | -10.47 | 26.75 | 26.80 | 26.15 | 30.20 | |
| Nano-X Imaging Ltd | USD | 2.45 | -0.11 | -4.12 | 2.44 | 2.45 | 2.38 | 2.62 | |
| 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 | 206.05 | -21.63 | -9.50 | 205.92 | 206.34 | 205.00 | 226.36 | |
| National Beverage Ord Shs | USD | 35.81 | +1.13 | +3.24 | 35.78 | 35.82 | 34.77 | 36.09 | |
| Navient Corp. | USD | 10.20 | +0.19 | +1.90 | 10.20 | 10.21 | 10.06 | 10.33 | |
| Navitas Semiconductor Ord . | USD | 7.93 | -1.12 | -12.37 | 7.93 | 7.94 | 7.79 | 9.11 | |
| Ncino Ord Shs | USD | 18.59 | -0.12 | -0.64 | 18.59 | 18.61 | 17.69 | 19.15 | |
| Nebius Group NV | USD | 79.4 | -10.6 | -11.77 | 79.4 | 79.4 | 78.4 | 87.7 | |
| NEKTAR THERAPEUTICS ORD | USD | 37.10 | -1.76 | -4.53 | 36.97 | 37.10 | 36.18 | 38.90 | |
| Neogen Ord Shs | USD | 10.34 | +0.07 | +0.68 | 10.33 | 10.34 | 10.23 | 10.57 | |
| Neovasc Inc. | USD | 29.96 | +0.42 | +1.40 | 29.87 | 30.69 | |||
| NerdWallet Ord Shs Class A | USD | 10.90 | -0.47 | -4.13 | 10.93 | 10.94 | 10.76 | 11.43 | |
| NET ELEMENT ORD | USD | - | - | ||||||
| NETAPP ORD | USD | 99.02 | +3.53 | +3.70 | 98.97 | 99.06 | 95.01 | 99.99 | |
| Netcapital Ord Shs | USD | 0.65 | -0.04 | -5.93 | 0.64 | 0.66 | 0.64 | 0.69 | |
| NETEASE.COM INC | USD | 121.37 | -7.00 | -5.45 | 121.30 | 121.43 | 119.16 | 123.10 | |
| Netflix Inc. | USD | 80.84 | +0.90 | +1.12 | 80.83 | 80.84 | 79.23 | 81.44 | |
| Netskope Ord Shs Class A | USD | 12.7700 | -0.4100 | -3.11 | 12.7600 | 12.7800 | 12.4500 | 13.2900 | |
| NEUBASE THERAPEUTICS ORD | USD | 0.37 | -0.02 | -4.50 | - | - | |||
| Neumora Therapeutics Ord S. | USD | 1.96 | -0.09 | -4.17 | 1.95 | 1.96 | 1.91 | 2.03 | |
| NEUROBO PHARMACEUTICALS O | USD | 2.38 | +0.03 | +1.28 | - | - | |||
| Neurocrine Biosciences Ord. | USD | 137.94 | -1.04 | -0.75 | 137.94 | 138.06 | 137.12 | 140.21 | |
| Neuronetics Ord Shs | USD | 1.38 | -0.44 | -24.18 | 1.37 | 1.38 | 1.37 | 1.82 | |
| NeuroOne Medical Technolog. | USD | 0.80 | -0.06 | -6.40 | 0.78 | 0.81 | 0.80 | 0.86 | |
| NeuroPace Ord Shs | USD | 15.89 | -0.30 | -1.82 | 15.82 | 15.93 | 15.67 | 16.72 | |
| New Fortress Energy Inc. | USD | 1.32 | -0.06 | -4.01 | 1.31 | 1.32 | 1.29 | 1.42 | |
| New Providence Acquisition. | 11.60 | -1.03 | -8.16 | 11.56 | 11.97 | ||||
| NEW YORK MORTGAGE REIT ORD | USD | 7.11 | -0.11 | -1.52 | 7.07 | 7.32 | |||
| NewAge Inc. | USD | 0.09 | -0.03 | -33.69 | - | - | |||
| NewAmsterdam Pharma Ord Sh. | USD | 32.5300 | -0.4600 | -1.39 | 32.3600 | 32.5400 | 31.9700 | 33.7968 | |
| Newborn Acquisition Corp. | - | - | |||||||
| NEWELL RUBBER ORD | USD | 4.55 | +0.15 | +3.41 | 4.54 | 4.55 | 4.40 | 4.59 | |
| NewHold Investment Ord Shs. | 10.40 | +0.02 | +0.19 | 10.40 | 10.42 | 10.40 | 10.42 | ||
| News Ord Shs Class A | USD | 24.51 | -0.50 | -2.00 | 24.50 | 24.51 | 24.42 | 24.99 | |
| News Ord Shs Class B | 28.11 | -0.73 | -2.53 | 28.09 | 28.11 | 28.04 | 28.77 | ||
| Newtek Business Services O. | USD | 13.77 | +0.23 | +1.66 | 13.74 | 13.77 | 13.46 | 13.85 | |
| Nexstar Media Group Inc. | USD | 214.11 | +6.00 | +2.88 | 213.45 | 214.13 | 208.11 | 214.64 | |
| NextGen Acquisition II Ord. | USD | 9.25 | - | - | 8.95 | 9.40 | |||
| NEXTGEN ACQUISITION UNT | USD | - | - | ||||||
| NextGen Healthcare Ord Shs | USD | 23.94 | +0.03 | +0.13 | 23.93 | 23.96 | |||
| Nextracker Ord Shs Class A | USD | 112.93 | -6.92 | -5.77 | 112.93 | 113.09 | 111.50 | 124.90 | |
| NICE Ltd | USD | 111.20 | +2.22 | +2.04 | 110.91 | 111.37 | 104.73 | 112.98 | |
| Nikola Corp. | USD | 0.18 | -0.07 | -28.74 | - | - | |||
| Niocorp Developments Ord S. | USD | 6.4750 | -1.0250 | -13.67 | 6.4600 | 6.4700 | 6.3600 | 7.5713 | |
| NiSun Intal Ent Dev Group . | USD | 0.9800 | -0.0300 | -2.97 | 0.9500 | 1.0200 | 0.9500 | 1.0830 | |
| Niu Technologies | USD | 3.14 | -0.01 | -0.16 | 3.13 | 3.14 | 3.11 | 3.25 | |
| nLIGHT Ord Shs | USD | 42.2175 | -7.7625 | -15.53 | 42.2200 | 42.3300 | 42.0000 | 48.7500 | |
| NLS Pharmaceutics Ltd. | USD | 0.76 | +0.02 | +2.97 | 1.06 | 1.08 | |||
| NMI Holdings Ord Shs Class. | USD | 40.44 | +1.72 | +4.44 | 40.43 | 40.46 | 38.97 | 40.52 | |
| NOBLE ENERGY ORD SHS | 8.46 | - | - | 8.15 | 10.65 | ||||
| Northern Trust Ord Shs | USD | 150.61 | +0.77 | +0.51 | 150.53 | 150.71 | 149.74 | 152.02 | |
| Northwest Bancshares Ord S. | USD | 13.49 | +0.27 | +2.06 | 13.49 | 13.50 | 13.25 | 13.58 | |
| NORTHWESTERN ORD | USD | 69.31 | -0.06 | -0.08 | 69.30 | 69.35 | 68.99 | 70.18 | |
| Nortonlifelock Inc. | USD | 21.66 | -0.50 | -2.26 | - | - | |||
| Norwood Financial Ord Shs | USD | 31.89 | +0.41 | +1.30 | 31.85 | 31.97 | 31.68 | 32.06 | |
| Notable Labs Ord Shs | USD | 0.25 | -0.09 | -27.68 | - | - | |||
| Nova Minerals American Dep. | USD | 8.360 | -0.520 | -5.86 | 8.340 | 8.380 | 8.260 | 9.270 | |
| NOVAVAX ORD | USD | 8.25 | -0.12 | -1.43 | 8.25 | 8.26 | 8.17 | 8.62 | |
| Novo Integrated Sciences I. | USD | 0.15 | -0.02 | -13.87 | - | - | |||
| Novocure Ord Shs | USD | 11.62 | -0.22 | -1.86 | 11.61 | 11.63 | 11.62 | 12.21 | |
| Novusterra Ord Shs (Propos. | USD | - | - | ||||||
| NUANCE COMMUNICATIONS ORD . | USD | - | - | ||||||
| Nukkleus Inc. | USD | 2.15 | -0.10 | -4.44 | 2.15 | 2.17 | 2.07 | 2.24 | |
| Nurix Therapeutics Ord Shs | USD | 16.20 | -0.59 | -3.51 | 16.19 | 16.21 | 16.04 | 16.93 | |
| NUWELLIS ORD | USD | 3.32 | -0.57 | -14.65 | 3.12 | 3.30 | 2.90 | 4.15 | |
| NVidia Corp. | USD | 173.40 | -6.94 | -3.85 | 173.41 | 173.42 | 171.91 | 179.57 | |
| Nvni Group Ord Shs | USD | 1.530 | -0.090 | -5.56 | 1.500 | 1.560 | 1.470 | 1.640 | |
| NXP SEMICONDUCTORS ORD | USD | 224.53 | +3.87 | +1.75 | 224.50 | 224.70 | 217.66 | 228.25 | |
| O REILLY AUTOMOTIVE ORD SH. | USD | 98.07 | +0.97 | +1.00 | 98.07 | 98.09 | 97.46 | 99.06 | |
| OAKTREE SPECIALTY LENDING . | USD | 12.62 | +0.48 | +3.95 | 12.61 | 12.62 | 12.12 | 12.72 | |
| Oatly Group American Depos. | USD | 10.630 | -1.020 | -8.76 | 10.590 | 10.670 | 10.630 | 11.600 | |
| ObsEva Ord Shs | USD | 0.10 | -0.02 | -15.52 | - | - | |||
| Ocean Power Technologies O. | USD | 0.44 | -0.03 | -7.25 | 0.43 | 0.44 | 0.43 | 0.49 | |
| OceanFirst Financial Ord S. | USD | 19.91 | +0.38 | +1.95 | 19.92 | 19.93 | 19.49 | 20.14 | |
| Ocugen Inc. | USD | 1.41 | -0.10 | -6.62 | 1.40 | 1.41 | 1.39 | 1.52 | |
| OCULAR THERAPEUTIX ORD | USD | 8.54 | +0.03 | +0.35 | 8.54 | 8.55 | 8.37 | 8.70 | |
| Ocuphire Pharma Ord Shs | USD | 1.17 | -0.16 | -12.03 | - | - | |||
| Oddity Tech Ord Shs Class . | USD | 30.47 | -1.16 | -3.65 | 30.47 | 30.50 | 30.41 | 32.10 | |
| ODP Ord Shs | USD | 28.00 | +0.01 | +0.04 | 27.98 | 28.01 | |||
| OFS Credit Company Ord Shs | USD | 4.42 | +0.06 | +1.38 | 4.41 | 4.43 | 4.34 | 4.48 | |
| Okta Ord Shs Class A | USD | 81.88 | -0.43 | -0.52 | 81.84 | 81.91 | 79.78 | 84.12 | |
| Old Dominion Freight Line . | USD | 204.05 | +14.28 | +7.52 | 203.73 | 204.25 | 189.93 | 206.33 | |
| Olema Pharmaceuticals Ord . | USD | 25.51 | -0.63 | -2.41 | 25.49 | 25.55 | 25.13 | 26.33 | |
| Olympic Steel Ord Shs | USD | 51.68 | +0.19 | +0.37 | 51.57 | 51.67 | 51.04 | 52.65 | |
| Omnicell Ord Shs | USD | 46.30 | +0.26 | +0.56 | 46.30 | 46.37 | 45.94 | 50.19 | |
| ON Semiconductor Corp. | USD | 60.87 | +1.44 | +2.42 | 60.86 | 60.88 | 58.74 | 61.92 | |
| Oncology Institute Ord Shs | USD | 2.650 | -0.080 | -2.93 | 2.640 | 2.650 | 2.470 | 2.730 | |
| Onconetix Ord Shs | USD | 1.42 | -0.06 | -4.05 | 1.41 | 1.45 | 1.42 | 1.57 | |
| Onconova Therapeutics Inc. | USD | 1.00 | - | -0.47 | - | - | |||
| Oncorus Ord Shs | USD | 0.12 | -0.01 | -8.95 | 0.12 | 0.12 | |||
| OncoSec Medical Inc. | 4.87 | -0.10 | -2.01 | 4.85 | 4.88 | ||||
| ONCTERNAL THERAPEUTICS ORD | USD | 0.53 | -0.17 | -31.79 | - | - | |||
| Ondas Holdings Inc. | USD | 9.35 | -2.03 | -17.84 | 9.34 | 9.35 | 9.30 | 11.40 | |
| One Stop Systems Inc. | USD | 8.85 | -0.69 | -7.23 | 8.85 | 8.87 | 8.60 | 9.58 | |
| OneMedNet Ord Shs Class A | USD | 0.788 | +0.004 | +0.50 | 0.770 | 0.788 | 0.750 | 0.789 | |
| OneWater Marine Inc. | USD | 13.98 | +0.03 | +0.22 | 13.88 | 13.99 | 13.75 | 14.24 | |
| Ontrak Ord Shs | USD | 2.45 | +0.13 | +32.67 | 2.40 | 2.47 | |||
| OPAL Fuels Ord Shs Class A | USD | 2.22 | -0.04 | -1.77 | 2.22 | 2.23 | 2.20 | 2.28 | |
| Open Lending Ord Shs Class. | USD | 1.64 | -0.11 | -6.03 | 1.63 | 1.64 | 1.62 | 1.76 | |
| OPEN TEXT ORD | USD | 23.34 | +0.15 | +0.65 | 23.34 | 23.35 | 22.44 | 23.43 | |
| OPENDOOR TECHNOLOGIES ORD | USD | 4.70 | -0.44 | -8.48 | 4.69 | 4.70 | 4.67 | 5.07 | |
| Opera Ltd | USD | 12.6850 | -0.5050 | -3.83 | 12.6700 | 12.7000 | 12.5800 | 13.1300 | |
| OPKO HEALTH ORD | USD | 1.25 | -0.01 | -0.79 | 1.25 | 1.26 | 1.25 | 1.28 | |
| Oportun Financial Ord Shs | USD | 5.40 | +0.02 | +0.37 | 5.40 | 5.41 | 5.32 | 5.49 | |
| OptimizeRx Ord Shs | USD | 11.34 | +1.09 | +10.63 | 11.24 | 11.34 | 9.95 | 11.91 | |
| ORAMED PHARMACEUTICALS ORD | USD | 3.5 | +0.1 | +1.76 | 3.5 | 3.5 | 3.4 | 3.5 | |
| ORASURE TECHNOLOGIES ORD | USD | 2.9 | +0.1 | +1.92 | 2.9 | 2.9 | 2.9 | 2.9 | |
| 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. | USD | 1.52 | -0.05 | -3.18 | 1.51 | 1.52 | 1.51 | 1.57 | |
| Organogenesis Holdings Ord. | USD | 3.88 | -0.17 | -4.20 | 3.88 | 3.89 | 3.83 | 4.10 | |
| Origin Materials Ord Shs C. | USD | 0.19 | - | -1.00 | 0.19 | 0.19 | 0.19 | 0.20 | |
| Orion Energy Systems Inc. | - | - | |||||||
| OUTLOOK THERAPEUTICS ORD | USD | - | - | -6.98 | - | - | - | - | |
| Oxbridge Re Holdings Ord S. | USD | 1.01 | -0.03 | -2.88 | 1.01 | 1.06 | 1.01 | 1.08 | |
| Oxford Lane Capital Ord Sh. | USD | 11.14 | +0.07 | +0.63 | 11.13 | 11.15 | 11.01 | 11.45 | |
| Oxford Square Capital Ord . | USD | 1.88 | +0.04 | +1.90 | 1.87 | 1.88 | 1.84 | 1.88 | |
| PACCAR INC | USD | 128.74 | +0.84 | +0.65 | 128.71 | 128.80 | 127.98 | 131.88 | |
| PACIFIC BIOSCIENCES OF CAL. | USD | 1.91 | -0.13 | -6.36 | 1.91 | 1.92 | 1.89 | 2.05 | |
| Pacira BioSciences Ord Shs | USD | 20.87 | -0.16 | -0.74 | 20.85 | 20.87 | 20.75 | 21.60 | |
| PacWest Bancorp Ord Shs | USD | 7.54 | -0.21 | -2.71 | - | - | |||
| Pagaya Technologies Ord Sh. | USD | 17.56 | -0.96 | -5.18 | 17.55 | 17.57 | 17.39 | 18.50 | |
| Palantir Technologies Ord . | USD | 136.36 | -21.52 | -13.63 | 136.35 | 136.37 | 135.75 | 155.85 | |
| Palisade Bio Inc. | USD | 1.590 | -0.070 | -4.22 | 1.580 | 1.590 | 1.560 | 1.655 | |
| Palomar Holdings Ord Shs | USD | 123.44 | +1.55 | +1.27 | 123.46 | 123.85 | 121.06 | 123.71 | |
| Palvella Therapeutics Ord . | USD | 81.16 | +1.25 | +1.56 | 80.82 | 81.25 | 78.23 | 82.70 | |
| Papa Johns International O. | USD | 33.74 | -0.22 | -0.63 | 33.73 | 33.75 | 33.58 | 34.70 | |
| Paramount Global Class B | USD | 11.04 | -0.71 | -6.04 | 11.10 | 11.17 | |||
| Paramount Skydance Ord Shs. | USD | 10.7150 | -0.0950 | -0.88 | 10.7100 | 10.7200 | 10.6750 | 10.9750 | |
| Patria Investments Ord Shs. | USD | 14.22 | -0.05 | -0.35 | 14.21 | 14.22 | 13.90 | 14.44 | |
| PATRICK INDUSTRIES ORD | USD | 130.43 | -1.56 | -1.18 | 130.43 | 130.86 | 129.52 | 134.33 | |
| PATTERSON UTI ENERGY ORD | USD | 7.79 | -0.02 | -0.26 | 7.79 | 7.80 | 7.73 | 7.94 | |
| Paychex Inc. | USD | 98.95 | +1.80 | +1.85 | 98.92 | 98.99 | 94.90 | 99.08 | |
| Paylocity Holding Ord Shs | USD | 127.07 | -0.19 | -0.15 | 126.92 | 127.14 | 123.71 | 129.37 | |
| Payoneer Global Inc. | USD | 6.02 | +0.09 | +1.43 | 6.01 | 6.02 | 5.88 | 6.18 | |
| PayPal Holdings Inc. | USD | 40.40 | -1.30 | -3.12 | 40.39 | 40.40 | 39.96 | 41.84 | |
| Paysign Ord Shs | USD | 3.76 | -0.03 | -0.79 | 3.75 | 3.76 | 3.76 | 3.90 | |
| PDC Energy Corp. | USD | 73.85 | -0.20 | -0.27 | 74.01 | 74.29 | |||
| PDS Biotechnology Corp. | USD | 0.75 | -0.02 | -1.96 | 0.74 | 0.75 | 0.72 | 0.79 | |
| Peloton Interactive Inc. | USD | 5.65 | -0.08 | -1.31 | 5.64 | 5.65 | 5.61 | 5.88 | |
| Penguin Solutions Ord Shs | USD | 18.0500 | -0.1600 | -0.88 | 18.0500 | 18.0600 | 17.7300 | 18.6000 | |
| PENN NATIONAL GAMING ORD | USD | 12.92 | +0.42 | +3.36 | 12.92 | 12.93 | 12.70 | 13.54 | |
| People's United Financial . | USD | 19.41 | - | - | 19.06 | 19.57 | |||
| PepGen Ord Shs | USD | 4.90 | -0.46 | -8.58 | 4.88 | 4.90 | 4.81 | 5.35 | |
| Pepsico Inc. | USD | 166.86 | +4.01 | +2.46 | 166.84 | 166.91 | 164.17 | 167.94 | |
| Peraso Ord Shs | USD | 0.814 | -0.049 | -5.70 | 0.812 | 0.815 | 0.810 | 0.890 | |
| PERDOCEO EDUCATION ORD | USD | 32 | - | +1.15 | 32 | 32 | 31 | 32 | |
| PERFORMANCE SHIPPING ORD | USD | 2 | - | +0.99 | 2 | 2 | 2 | 2 | |
| Perion Network Ord Shs | USD | 8.44 | +0.02 | +0.24 | 8.42 | 8.44 | 8.37 | 8.60 | |
| Perma Fix Environmental Se. | USD | 15.0623 | -0.3877 | -2.51 | 15.0100 | 15.1400 | 14.7000 | 15.8700 | |
| Perpetua Resources Ord Shs | USD | 26.92 | -2.47 | -8.39 | 26.87 | 26.95 | 26.44 | 30.37 | |
| Personalis Ord Shs | USD | 8.05 | -1.15 | -12.50 | 8.03 | 8.05 | 8.01 | 9.32 | |
| Petco Health and Wellness . | USD | 2.57 | -0.03 | -1.15 | 2.57 | 2.58 | 2.56 | 2.70 | |
| PetIQ Ord Shs Class A | USD | 30.98 | -0.01 | -0.03 | 30.98 | 31.00 | |||
| PetMed Express Aktie | USD | 3.08 | -0.05 | -1.54 | 3.08 | 3.10 | 3.07 | 3.15 | |
| Pheton Holdings Ord Shs Cl. | USD | 0.90 | +0.46 | +105.16 | 0.84 | 1.00 | |||
| Phillips Edison and Compan. | USD | 37.31 | +0.81 | +2.22 | 37.31 | 37.32 | 36.73 | 37.49 | |
| PHIO PHARMACEUTIC ALS CORP | - | - | |||||||
| Photronics Ord Shs | USD | 33.30 | -1.89 | -5.37 | 33.25 | 33.35 | 33.00 | 36.70 | |
| Phunware Ord Shs | USD | 1.62 | +0.02 | +1.25 | 1.61 | 1.63 | 1.58 | 1.68 | |
| Piedmont Lithium Ord Shs | USD | 7.25 | -0.71 | -8.92 | 7.13 | 7.34 | |||
| Pieris Pharmaceuticals Akt. | USD | 11.93 | -0.11 | -0.92 | 11.74 | 11.93 | |||
| Pinduoduo ADR Representing. | USD | 101.79 | -1.54 | -1.49 | 101.76 | 101.79 | 101.14 | 103.69 | |
| Pioneer Power Solutions In. | USD | 4.14 | -0.43 | -9.41 | 4.12 | 4.16 | 4.08 | 4.62 | |
| PLAYSTUDIOS Ord Shs Class . | USD | 0.58 | -0.01 | -2.10 | 0.58 | 0.58 | 0.58 | 0.62 | |
| Playtika Holding Ord Shs | USD | 3.45 | +0.01 | +0.15 | 3.44 | 3.45 | 3.36 | 3.51 | |
| PLUG POWER ORD | USD | 1.99 | -0.14 | -6.55 | 1.99 | 2.00 | 1.98 | 2.21 | |
| Pluristem Therapeutics Ord. | 4.29 | -0.23 | -5.09 | 4.29 | 4.30 | ||||
| PLUS THERAPEUTICS ORD | USD | 0.23 | -0.01 | -3.74 | 0.23 | 0.23 | 0.23 | 0.24 | |
| POET Technologies Ord Shs | USD | 5.47 | -0.58 | -9.52 | 5.46 | 5.47 | 5.40 | 6.08 | |
| Polar Power Inc. | USD | 1.52 | -0.06 | -3.80 | 1.52 | 1.59 | 1.50 | 1.62 | |
| Polestar Automotive Holdin. | USD | 12.83 | -0.82 | -6.01 | 12.80 | 12.94 | 12.34 | 13.52 | |
| Portillo s Ord Shs Class A | USD | 6 | - | +0.80 | 6 | 6 | 6 | 6 | |
| Potbelly Ord Shs | USD | 17.12 | +0.01 | +0.06 | 17.12 | 17.45 | |||
| Powell Industries Ord Shs | USD | 505.67 | +52.43 | +11.57 | 505.12 | 509.97 | 458.00 | 569.80 | |
| Power Integrations Ord Shs | USD | 46.45 | +1.21 | +2.67 | 46.42 | 46.47 | 45.85 | 48.72 | |
| Power Solutions Internatio. | USD | 68.00 | -11.12 | -14.05 | 67.87 | 68.18 | 66.00 | 79.50 | |
| PRA Health Sciences Ord Sh. | 166.48 | +0.39 | +0.23 | 166.47 | 166.50 | ||||
| Praxis Precision Medicines. | USD | 296.4 | -14.1 | -4.54 | 295.3 | 297.9 | 288.6 | 313.0 | |
| Precigen Ord Shs | USD | 4.55 | -0.25 | -5.29 | 4.54 | 4.55 | 4.45 | 4.90 | |
| Predictive Oncology Ord | USD | 5.95 | +0.03 | +0.51 | 5.89 | 6.22 | |||
| Premier Ord Shs Class A | USD | 28.26 | +0.09 | +0.32 | 28.25 | 28.27 | |||
| Presidio Property Trust Or. | USD | 2.40 | -0.05 | -2.04 | 2.34 | 2.44 | 2.32 | 2.45 | |
| Prime Medicine Ord Shs | USD | 3.4750 | -0.3350 | -8.79 | 3.4700 | 3.4800 | 3.4250 | 3.8400 | |
| Principal Financial Group . | USD | 96.36 | +1.07 | +1.12 | 96.30 | 96.35 | 95.08 | 96.49 | |
| PROCEPT BioRobotics Ord Sh. | USD | 29.32 | +0.13 | +0.45 | 29.19 | 29.24 | 27.89 | 29.54 | |
| Profire Energy Ord Shs | USD | 2.54 | - | - | 2.54 | 2.56 | |||
| PROFOUND MEDICAL ORD | - | - | |||||||
| ProFrac Holding Class A Or. | USD | 5.09 | -0.25 | -4.68 | 5.09 | 5.10 | 5.08 | 5.45 | |
| Progress Software Ord Shs | USD | 40.51 | +0.46 | +1.15 | 40.45 | 40.52 | 39.15 | 41.40 | |
| Progyny Inc. | USD | 22.88 | -0.36 | -1.55 | 22.88 | 22.90 | 22.71 | 23.49 | |
| ProKidney Ord Shs Class A | USD | 1.8350 | -0.1950 | -9.61 | 1.8300 | 1.8400 | 1.8300 | 2.0400 | |
| Property Solutions Acquisi. | - | - | |||||||
| ProQR Therapeutics Ord Shs | USD | 1.56 | -0.04 | -2.20 | 1.55 | 1.56 | 1.54 | 1.60 | |
| PROSPECT CAPITAL ORD | USD | 2.73 | +0.01 | +0.37 | 2.73 | 2.74 | 2.71 | 2.75 | |
| Prospector Capital Units | USD | 9.91 | - | - | 9.88 | 10.10 | |||
| Protagonist Therapeutics I. | USD | 82.96 | -2.63 | -3.07 | 82.85 | 83.06 | 81.00 | 85.60 | |
| PubMatic Inc. | USD | 6.59 | -0.10 | -1.49 | 6.58 | 6.59 | 6.41 | 6.81 | |
| Pulmatrix Inc. | USD | 2.62 | +0.02 | +0.77 | 2.57 | 2.67 | 2.59 | 2.68 | |
| Puma Biotech Aktie | USD | 7.08 | -0.02 | -0.28 | 7.07 | 7.08 | 6.91 | 7.14 | |
| Pyxis Oncology Ord Shs | USD | 1.44 | -0.05 | -3.28 | 1.44 | 1.45 | 1.38 | 1.50 | |
| Q32 Bio Ord Shs | USD | 4.02 | -0.21 | -4.96 | 4.01 | 4.07 | 3.91 | 4.30 | |
| Qell Acquisition Ord Shs C. | USD | - | - | ||||||
| Qifu Technology ADR | USD | 15.29 | +0.22 | +1.43 | 15.28 | 15.29 | 14.79 | 15.31 | |
| Qorvo Ord Shs | USD | 79.84 | +1.04 | +1.32 | 79.79 | 79.93 | 79.18 | 83.32 | |
| Qualcomm Inc. | USD | 149.34 | +2.16 | +1.47 | 149.30 | 149.34 | 148.17 | 152.17 | |
| QUALIGEN THERAPEUTICS ORD | USD | - | - | ||||||
| Qualtrics International Cl. | USD | 18.14 | - | - | 18.13 | 18.15 | |||
| Qualys Inc. | USD | 128.18 | +0.66 | +0.52 | 127.98 | 128.39 | 124.43 | 130.92 | |
| Quanterix Corp. | USD | 6.29 | -0.17 | -2.56 | 6.28 | 6.30 | 6.07 | 6.56 | |
| Quantum Computing Ord Shs | USD | 8.80 | -0.85 | -8.81 | 8.79 | 8.80 | 8.62 | 9.53 | |
| Quantum Ord Shs | USD | 5.79 | -0.45 | -7.21 | 5.76 | 5.80 | 5.77 | 6.25 | |
| Quantum Si Ord Shs Class A | USD | 1.01 | -0.08 | -7.34 | 1.01 | 1.02 | 1.00 | 1.11 | |
| QuidelOrtho Ord Shs | USD | 29.13 | +1.15 | +4.11 | 29.11 | 29.16 | 28.39 | 29.67 | |
| QUOTIENT ORD | USD | 0.38 | +0.01 | +2.73 | - | - | |||
| R1 RCM Ord Shs | USD | 14.31 | +0.01 | +0.07 | 14.30 | 14.36 | |||
| RACKSPACE TECHNOLOGY ORD | USD | 0.44 | -0.05 | -10.64 | 0.44 | 0.44 | 0.44 | 0.51 | |
| Ramaco Resources Ord Shs C. | USD | 19.2800 | -1.5600 | -7.49 | 19.2500 | 19.3300 | 19.1200 | 21.9500 | |
| Ramaco Resources Ord Shs C. | USD | 13.1100 | -0.9200 | -6.56 | 13.1100 | 13.3600 | 12.8288 | 14.0000 | |
| RAMBUS INC | USD | 97.33 | -1.13 | -1.14 | 97.24 | 97.35 | 94.63 | 101.40 | |
| Rapid7 Ord Shs | USD | 10.8900 | +0.2300 | +2.16 | 10.8900 | 10.9000 | 10.2000 | 11.1500 | |
| Raytech Holding Ord Shs | USD | 4.090 | +0.190 | +4.87 | 3.940 | 4.250 | 3.900 | 4.250 | |
| RCI Hospitaliy Holdings In. | USD | 24.32 | +0.33 | +1.38 | 24.30 | 24.43 | 23.82 | 24.99 | |
| Reading International Inc. | USD | 1.02 | -0.04 | -3.76 | 1.01 | 1.04 | 1.02 | 1.05 | |
| Recro Pharma Ord Shs | USD | 0.66 | - | - | - | - | |||
| Recruiter.com Group Ord Sh. | USD | 2.74 | +0.19 | +7.42 | - | - | |||
| Recursion Pharmaceuticals . | USD | 3.81 | -0.30 | -7.20 | 3.80 | 3.81 | 3.71 | 4.13 | |
| Red Cat Holdings Inc. | USD | 11.93 | -2.32 | -16.28 | 11.91 | 11.92 | 11.68 | 14.48 | |
| Red Rock Resorts Inc. | USD | 63.77 | +0.31 | +0.48 | 63.73 | 63.83 | 62.99 | 65.24 | |
| REE Automotive Ord Shs Cla. | USD | 0.57 | -0.04 | -5.82 | 0.57 | 0.59 | 0.55 | 0.62 | |
| Regencell Bioscience Holdi. | USD | 26.07 | -2.38 | -8.37 | 25.87 | 26.08 | 25.70 | 28.25 | |
| Regency Centers REIT Ord S. | USD | 74.65 | +2.16 | +2.98 | 74.63 | 74.66 | 72.75 | 74.71 | |
| REGENERON PHARMACEUTICALS . | USD | 775.17 | +15.99 | +2.11 | 774.22 | 774.99 | 765.21 | 775.20 | |
| REGULUS THERAPEUTICS ORD | USD | 8.16 | +0.02 | +0.25 | 7.95 | 8.27 | |||
| Rekor Systems Ord Shs | USD | 0.9673 | -0.0727 | -6.99 | 0.9663 | 0.9683 | 0.9615 | 1.0650 | |
| RELIANCE GLOBAL GROUP ORD | USD | 0.41 | -0.13 | -23.76 | 0.40 | 0.46 | |||
| Relmada Therapeutics Ord S. | USD | 3.53 | -0.27 | -7.11 | 3.52 | 3.53 | 3.22 | 3.84 | |
| Remark Holdings Inc | USD | 1.02 | -0.19 | -15.71 | 1.01 | 1.02 | |||
| Remitly Global Ord Shs | USD | 12.49 | +0.12 | +0.93 | 12.48 | 12.49 | 12.21 | 12.68 | |
| Renatus Tactical Acquisiti. | USD | 10.66 | -0.02 | -0.19 | 10.66 | 10.67 | 10.60 | 10.69 | |
| ReNew Energy Global Ord Sh. | USD | 5.32 | -0.04 | -0.75 | 5.32 | 5.33 | 5.28 | 5.42 | |
| RENEWABLE ENERGY GROUP | USD | 61.50 | +0.05 | +0.08 | 61.49 | 61.60 | |||
| Resonant Ord Shs | USD | - | - | ||||||
| Resources Connection Ord S. | USD | 4.44 | -0.05 | -1.11 | 4.43 | 4.44 | 4.34 | 4.53 | |
| Revance Therapeutics Ord S. | USD | 3.65 | +0.01 | +0.27 | 3.65 | 3.66 | |||
| REVELATION BIOSCIENCES ORD | USD | 1.66 | -0.01 | -0.60 | 1.65 | 1.68 | 1.61 | 1.86 | |
| Reviva Pharmaceuticals Hol. | USD | 0.28 | -0.01 | -4.90 | 0.27 | 0.28 | 0.27 | 0.29 | |
| REVOLUTION ACCELERATIN ACQ. | USD | 9.30 | +0.37 | +4.14 | 9.24 | 9.48 | |||
| Reynolds Consumer Products. | USD | 24.58 | +2.77 | +12.70 | 24.56 | 24.60 | 22.80 | 25.36 | |
| RGC Resources Ord Shs | USD | 22.5890 | -0.1310 | -0.58 | 22.6200 | 22.8000 | 21.7400 | 22.8000 | |
| Rhythm Pharmaceuticals Ord. | USD | 105.91 | -2.38 | -2.20 | 105.65 | 105.97 | 103.92 | 108.05 | |
| Ribbon Communications Ord . | USD | 2.67 | -0.09 | -3.17 | 2.67 | 2.68 | 2.67 | 2.88 | |
| Richardson Electronics Ord. | USD | 11.31 | -0.26 | -2.25 | 11.32 | 11.59 | 11.31 | 12.11 | |
| Richtech Robotics Ord Shs . | USD | 3.35 | -0.36 | -9.59 | 3.34 | 3.35 | 3.28 | 3.75 | |
| Rigel Pharmaceuticals Ord . | USD | 35.05 | -1.16 | -3.19 | 34.94 | 35.12 | 34.83 | 36.34 | |
| Rigetti Computing Inc | USD | 16.45 | -1.77 | -9.69 | 16.44 | 16.45 | 16.24 | 18.08 | |
| Riot Blockchain Ord Shs | USD | 13.60 | -1.74 | -11.34 | 13.59 | 13.60 | 13.58 | 15.11 | |
| Rivian Automotive | USD | 14.16 | -0.25 | -1.73 | 14.15 | 14.16 | 14.10 | 14.63 | |
| RMG Acquisition II Ord Shs. | 9.96 | +0.01 | +0.10 | 9.95 | 9.98 | ||||
| Robinhood Markets Ord Shs . | USD | 78.36 | -8.72 | -10.01 | 78.33 | 78.36 | 77.77 | 85.30 | |
| ROCKET LAB ORD | USD | 70 | -12 | -14.31 | 70 | 70 | 69 | 81 | |
| Rocket Pharmaceuticals Ord. | USD | 3.34 | -0.13 | -3.61 | 3.33 | 3.34 | 3.28 | 3.50 | |
| ROCKWELL MEDICAL ORD | USD | 1.06 | -0.06 | -5.50 | 1.05 | 1.06 | 1.04 | 1.14 | |
| Roivant Sciences Ord Shs | USD | 21.52 | -0.45 | -2.05 | 21.52 | 21.53 | 21.29 | 22.09 | |
| Roku Ord Shs Class A | USD | 90.59 | -3.29 | -3.50 | 90.52 | 90.65 | 90.48 | 94.92 | |
| Root Inc. | USD | 60.59 | -1.27 | -2.05 | 60.59 | 60.92 | 59.17 | 62.67 | |
| ROSS STORES INC. (ROST) | USD | 189.26 | -1.86 | -0.97 | 189.21 | 189.27 | 188.57 | 193.89 | |
| ROYAL GOLD ORD | USD | 259.99 | -5.18 | -1.95 | 259.26 | 259.90 | 256.95 | 270.59 | |
| Royalty Pharma PLC | USD | 43.66 | +0.69 | +1.61 | 43.64 | 43.68 | 43.02 | 43.68 | |
| Rubico Ord Shs | USD | 0.607 | -0.041 | -6.33 | 0.580 | 0.607 | 0.589 | 0.656 | |
| Rubius Therapeutics Inc. | USD | 0.08 | -0.04 | -33.55 | - | - | |||
| Rumble Ord Shs Class A | USD | 5.58 | -0.10 | -1.68 | 5.57 | 5.58 | 5.53 | 5.82 | |
| Rush Enterprises A Aktie | USD | 69.78 | +2.07 | +3.06 | 69.68 | 69.81 | 67.85 | 70.45 | |
| Ryvyl Ord Shs | USD | 5.82 | +0.21 | +3.75 | 5.86 | 5.97 | 5.52 | 6.13 | |
| Sabra Health Care REIT Ord. | USD | 18.59 | +0.24 | +1.28 | 18.58 | 18.59 | 18.30 | 18.59 | |
| SABRE ORD | USD | 1.20 | -0.05 | -3.63 | 1.19 | 1.20 | 1.19 | 1.25 | |
| SAFE AND GREEN DEVELOPMENT. | USD | 0.25 | +0.07 | +42.26 | 0.23 | 0.23 | |||
| Safety Insurance Group Ord. | USD | 79.72 | +0.45 | +0.57 | 79.65 | 79.74 | 79.29 | 80.30 | |
| Sagimet Biosciences Ord Sh. | USD | 6.07 | -0.49 | -7.47 | 6.05 | 6.08 | 5.95 | 6.67 | |
| SailPoint Technologies Hol. | USD | 14.36 | -0.29 | -1.98 | 14.35 | 14.37 | 13.72 | 14.90 | |
| Salarius Pharmaceuticals I. | USD | 0.84 | +0.19 | +29.23 | 0.81 | 0.90 | |||
| Sana Biotechnology Ord Shs | USD | 4.08 | -0.34 | -7.60 | 4.07 | 4.08 | 4.06 | 4.42 | |
| Sanara MedTech Ord Shs | USD | 20.52 | -0.03 | -0.15 | 20.36 | 20.52 | 20.20 | 21.50 | |
| SanDisk Corp | USD | 588.9500 | -106.5600 | -15.32 | 588.3200 | 589.0100 | 582.5001 | 662.7899 | |
| Sangamo Biosciences Inc. | USD | 0.37 | -0.02 | -5.49 | 0.37 | 0.37 | 0.37 | 0.42 | |
| SANMINA ORD | USD | 143.70 | -10.95 | -7.08 | 143.52 | 144.09 | 142.71 | 154.82 | |
| SAREPTA THERAPEUTICS ORD | USD | 20 | - | -1.78 | 20 | 20 | 20 | 21 | |
| Satsuma Pharmaceuticals Or. | 5.33 | +0.08 | +1.52 | 5.31 | 5.33 | ||||
| SBA Communications REIT Or. | USD | 186.08 | +6.43 | +3.58 | 186.03 | 186.20 | 179.85 | 186.58 | |
| Schnitzer Steel Industries. | USD | 33.20 | -0.19 | -0.57 | - | - | |||
| Schrodinger Inc | USD | 13.10 | -0.28 | -2.09 | 13.10 | 13.12 | 12.90 | 13.41 | |
| Scienjoy Holding Ord Shs | USD | 1.33 | -0.09 | -6.25 | 1.32 | 1.37 | 1.32 | 1.46 | |
| Scienture Holdings Ord Shs | USD | 0.45 | -0.01 | -1.49 | 0.44 | 0.45 | 0.43 | 0.47 | |
| Scinai Immunotherapeutics . | USD | 0.88 | -0.13 | -12.79 | 0.86 | 0.94 | 0.88 | 1.02 | |
| SciPlay Corp. | USD | 22.94 | - | - | 22.94 | 22.96 | |||
| SCWORX ORD | USD | 0.177 | -0.009 | -4.98 | 0.175 | 0.180 | 0.175 | 0.188 | |
| SCYNEXIS Inc. | USD | 0.741 | -0.016 | -2.15 | 0.741 | 0.760 | 0.740 | 0.785 | |
| SEAGATE TECHNOLOGY HOLDING. | USD | 405.13 | -39.32 | -8.85 | 405.17 | 406.00 | 402.04 | 453.45 | |
| Seagen Ord Shs | USD | 228.74 | -0.16 | -0.07 | 209.30 | 248.43 | |||
| SEALSQ Ord Shs | USD | 3.92 | -0.27 | -6.44 | 3.92 | 3.93 | 3.85 | 4.14 | |
| Seanergy Maritime Holdings. | USD | 10.25 | -0.42 | -3.89 | 10.21 | 10.29 | 10.12 | 10.65 | |
| Second Sight Medical Produ. | USD | 4.14 | -0.22 | -5.31 | - | - | |||
| See ATHE:xnas (Alteriry Th. | USD | 3.11 | +0.06 | +1.80 | 3.05 | 3.09 | 3.11 | 3.24 | |
| See PLBY:xnas (PLBY Group . | USD | 1.53 | +0.03 | +1.67 | 1.52 | 1.53 | 1.47 | 1.54 | |
| SEELOS THERAPEUTICS ORD S | USD | 1.28 | -1.17 | -47.76 | - | - | |||
| Seer Ord Shs Class A | 1.81 | +0.02 | +0.84 | 1.80 | 1.81 | 1.77 | 1.84 | ||
| Select Interior Concepts O. | - | - | |||||||
| SELLAS LIFE SCIENCES GROUP. | USD | 3.80 | -0.37 | -8.77 | 3.79 | 3.80 | 3.76 | 4.18 | |
| Semiconductor | USD | 3.7250 | -0.1450 | -3.75 | 3.7200 | 3.7300 | 3.6400 | 3.9500 | |
| SEMILEDS ORD | USD | 1.58 | +0.02 | +1.54 | 1.58 | 1.60 | 1.51 | 1.58 | |
| Semler Scientific Ord Shs | USD | 20.3540 | -1.0160 | -4.75 | 20.2500 | 20.9800 | |||
| Semtech Corporation (SMTC). | USD | 79.32 | -8.32 | -9.49 | 79.14 | 79.48 | 78.05 | 90.09 | |
| SenesTech Ord Shs | USD | 1.810 | -0.080 | -4.23 | 1.810 | 1.820 | 1.775 | 1.870 | |
| Serve Robotics Inc. | USD | 9.89 | -0.90 | -8.34 | 9.88 | 9.89 | 9.71 | 10.64 | |
| SERVICE PROPERTIE S TRUST . | USD | 2.08 | +0.03 | +1.22 | 2.07 | 2.08 | 2.05 | 2.10 | |
| Sezzle Ord Shs | USD | 59.01 | -4.00 | -6.35 | 58.91 | 59.16 | 57.83 | 62.78 | |
| SharpLink Gaming Ord Shs | USD | 7.0650 | -0.5950 | -7.77 | 7.0600 | 7.0700 | 6.9900 | 7.6000 | |
| Shattuck Labs Ord Shs | USD | 3.9 | - | -1.15 | 3.8 | 3.9 | 3.7 | 3.9 | |
| ShiftPixy Inc | USD | 6.53 | -1.09 | -16.69 | - | - | |||
| Shoals Technologies Group . | USD | 9.56 | -0.46 | -4.55 | 9.55 | 9.56 | 9.31 | 10.38 | |
| Shoe Carnival Ord Shs | USD | 20.48 | +0.75 | +3.78 | 20.37 | 20.47 | 19.95 | 20.90 | |
| SHUTTLE PHARMACEUTICALS HO. | USD | 1.67 | -0.17 | -9.24 | 1.64 | 1.69 | 1.61 | 1.81 | |
| SIDUS SPACE CL A ORD | USD | 2.29 | -0.49 | -17.63 | 2.28 | 2.29 | 2.25 | 2.69 | |
| Sierra Bancorp Ord Shs | USD | 38.09 | +1.19 | +3.22 | 38.08 | 38.22 | 36.98 | 38.27 | |
| SIGA TECHNOLOGIES ORD | USD | 7 | - | -4.60 | 7 | 7 | 7 | 7 | |
| Sigma Lithium Corp | USD | 12.31 | +0.29 | +2.41 | 12.29 | 12.33 | 11.92 | 13.14 | |
| SILICON MOTION TECHNO ADR . | USD | 125.52 | +5.10 | +4.24 | 124.85 | 125.89 | 119.50 | 133.34 | |
| Silo Pharma Ord Shs | USD | 0.31 | -0.01 | -2.79 | 0.31 | 0.32 | 0.31 | 0.34 | |
| Silvercrest Asset Manageme. | USD | 14.41 | -0.07 | -0.48 | 14.39 | 14.47 | 14.31 | 14.63 | |
| Sino Global Shipping Ameri. | USD | - | - | ||||||
| SINOVAC BIOTECH ORD | - | - | |||||||
| Sirius XM Holdings Inc. | USD | 20.77 | +0.62 | +3.08 | 20.76 | 20.77 | 19.91 | 20.87 | |
| SiTime Corporation | USD | 347.17 | -4.31 | -1.22 | 346.07 | 347.56 | 338.59 | 371.79 | |
| SkyWater Technology Ord Sh. | USD | 29.35 | -2.38 | -7.50 | 29.30 | 29.37 | 29.30 | 31.59 | |
| Skywest Ord Shs | USD | 101.48 | +0.01 | +0.01 | 101.37 | 101.64 | 100.58 | 104.00 | |
| SKYWORKS SOLUTIONS ORD | USD | 57.51 | +1.58 | +2.83 | 57.44 | 57.51 | 56.61 | 60.00 | |
| SKYX Platforms Ord Shs | USD | 2.15 | -0.21 | -8.72 | 2.14 | 2.15 | 2.12 | 2.42 | |
| Sleep Number Corp. | USD | 13.08 | +1.27 | +10.75 | 13.07 | 13.13 | 11.86 | 13.94 | |
| SLM Ord Shs | USD | 28.03 | +0.64 | +2.34 | 28.02 | 28.04 | 27.79 | 28.28 | |
| Smart Digital Group Ord Sh. | USD | 1.85 | -11.76 | -86.41 | 1.76 | 1.80 | |||
| Smart Sand Ord Shs | USD | 4.64 | -0.27 | -5.50 | 4.64 | 4.67 | 4.59 | 4.91 | |
| Smith Wesson Brands Ord Sh. | USD | 11.57 | +0.16 | +1.40 | 11.56 | 11.57 | 11.47 | 12.05 | |
| Smithfield Foods Ord Shs | USD | 24.41 | +0.31 | +1.29 | 24.40 | 24.42 | 24.16 | 24.66 | |
| SNDL Inc | USD | 1.55 | -0.05 | -2.83 | 1.54 | 1.55 | 1.52 | 1.59 | |
| Snow Lake Resources Ltd | USD | 2.78 | -0.24 | -7.95 | 2.79 | 2.84 | 2.76 | 3.07 | |
| Socket Mobile Ord Shs | USD | 1.0948 | -0.0302 | -2.68 | 1.0600 | 1.1100 | 1.0850 | 1.1900 | |
| SoFi Technologies Ord Shs | USD | 20.30 | -1.46 | -6.71 | 20.30 | 20.31 | 20.07 | 21.76 | |
| Solar Capital Ltd | USD | 15.0900 | +0.3700 | +2.51 | 15.0600 | 15.0900 | 14.7050 | 15.0900 | |
| SolarCity Corp. | 20.34 | - | - | 20.22 | 20.51 | ||||
| SOLAREDGE TECHNOLOGIES ORD | USD | 32.95 | +1.98 | +6.39 | 32.92 | 33.00 | 32.51 | 37.37 | |
| Solid Biosciences Ord Shs | USD | 6.32 | -0.23 | -3.44 | 6.31 | 6.32 | 6.27 | 6.56 | |
| Solid Power Ord Shs Class . | USD | 3.97 | -0.47 | -10.50 | 3.96 | 3.97 | 3.90 | 4.43 | |
| Solidion Technology Ord Sh. | USD | 7.07 | -0.36 | -4.78 | 7.00 | 7.25 | 6.88 | 7.53 | |
| Soligenix Inc. | - | - | |||||||
| Solstice Advanced Material. | USD | 49.2500 | +1.2500 | +2.60 | 49.3300 | 50.9500 | |||
| Sonim Technologies Ord Shs | USD | 4.8000 | -0.6000 | -11.11 | 4.6700 | 5.1200 | 4.7500 | 5.3600 | |
| Sonos Ord Shs | USD | 15.21 | +0.58 | +3.96 | 15.19 | 15.23 | 14.70 | 17.44 | |
| SORRENTO THERAPEUTICS ORD | USD | 0.31 | -0.08 | -20.26 | - | - | |||
| Sotera Health Company Ord . | USD | 17.85 | -0.21 | -1.16 | 17.84 | 17.85 | 17.82 | 18.19 | |
| SOTHERLY HOTELS REIT | USD | 2.23 | -0.01 | -0.22 | 2.22 | 2.23 | 2.22 | 2.23 | |
| SoundHound AI Inc | USD | 7.65 | -0.62 | -7.45 | 7.64 | 7.65 | 7.57 | 8.20 | |
| Southside Bancshares Ord S. | USD | 33.87 | +0.52 | +1.56 | 33.90 | 33.96 | 33.61 | 34.16 | |
| SpartanNash Co. | USD | 26.90 | +0.44 | +1.66 | 26.90 | 26.91 | |||
| 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 | 17.79 | -0.33 | -1.82 | 17.77 | 17.81 | 17.68 | 18.28 | |
| Sportsmans Warehouse Aktie. | USD | 1.32 | -0.10 | -6.74 | 1.31 | 1.32 | 1.31 | 1.42 | |
| SpringWorks Therapeutics I. | USD | 46.99 | +0.01 | +0.02 | 46.98 | 47.00 | |||
| Sprout Social Ord Shs Clas. | USD | 8.10 | +0.09 | +1.06 | 8.09 | 8.10 | 7.82 | 8.40 | |
| SPROUTS FARMERS MARKET ORD | USD | 69.91 | +1.80 | +2.64 | 69.85 | 69.97 | 68.41 | 71.50 | |
| SSR MINING ORD | USD | 23.36 | -1.03 | -4.22 | 23.34 | 23.37 | 23.01 | 24.87 | |
| Stable Road Acquisition Or. | USD | - | - | ||||||
| Star Bulk Carriers Ord Shs | USD | 22.28 | -0.31 | -1.37 | 22.27 | 22.29 | 22.07 | 22.84 | |
| Star Holdings Shares of Be. | USD | 8.03 | +0.24 | +3.08 | 7.99 | 8.08 | 7.74 | 8.03 | |
| STARBOARD VALUE ACQUISITIO. | USD | 10.47 | -0.03 | -0.29 | 10.46 | 10.49 | 10.33 | 10.55 | |
| Starbox Group Holdings Ord. | USD | 2.11 | -0.21 | -9.05 | - | - | |||
| Starbucks Corp. | USD | 95.87 | +2.83 | +3.04 | 95.86 | 95.88 | 93.52 | 97.11 | |
| STEEL DYNAMICS ORD | USD | 195.83 | +2.88 | +1.49 | 195.59 | 195.83 | 191.97 | 198.23 | |
| Sterling Check Ord Shs | USD | 16.74 | -0.04 | -0.24 | 16.73 | 18.89 | |||
| Sterling Construction Co. . | USD | 349.1825 | -37.5975 | -9.72 | 348.9500 | 349.5800 | 344.1750 | 388.8311 | |
| Stitch Fix Inc. | USD | 4.60 | -0.20 | -4.17 | 4.60 | 4.61 | 4.60 | 4.86 | |
| StoneCo Ord Shs Class A | USD | 16.21 | -0.55 | -3.25 | 16.20 | 16.21 | 16.04 | 16.84 | |
| STRATASYS ORD | USD | 10.49 | -0.45 | -4.11 | 10.51 | 10.52 | 10.40 | 11.19 | |
| Strategic Education Ord Sh. | USD | 82.53 | +2.34 | +2.91 | 82.49 | 82.63 | 79.63 | 82.74 | |
| Strive Ord Shs Class A | USD | 0.578 | -0.105 | -15.34 | 0.577 | 0.578 | 0.564 | 0.650 | |
| Structure Therapeutics ADR | USD | 80.40 | -3.39 | -4.04 | 80.32 | 80.55 | 78.99 | 84.80 | |
| Summit Therapeutics Ord Sh. | USD | 14.29 | -0.30 | -2.06 | 14.28 | 14.30 | 14.11 | 14.77 | |
| Sumo Logic Ord Shs | USD | 12.04 | -0.01 | -0.08 | 12.03 | 12.05 | |||
| Sun Country Airlines Holdi. | USD | 18.82 | +0.63 | +3.46 | 18.82 | 18.83 | 18.35 | 19.36 | |
| SUNATION ENERGY ORD | USD | 3.34 | +0.10 | +3.09 | - | - | |||
| SUNOPTA ORD | USD | 5 | - | +1.27 | 5 | 5 | 5 | 5 | |
| SunPower Corp. | USD | 1.54 | -0.05 | -3.14 | 1.54 | 1.55 | 1.52 | 1.68 | |
| Sunrise Realty Trust Ord S. | USD | 9.38 | -0.01 | -0.05 | 9.35 | 9.40 | 9.28 | 9.45 | |
| SUNRUN AKTIE | USD | 20 | +2 | +8.39 | 20 | 20 | 20 | 21 | |
| Sunworks Inc. | USD | 0.06 | -0.04 | -40.48 | - | - | |||
| Super League Enterprise Or. | USD | 4.86 | -0.27 | -5.26 | 4.71 | 4.86 | 4.86 | 5.54 | |
| SUPER MICRO COMPUTER ORD | USD | 32.61 | +2.94 | +9.91 | 32.61 | 32.62 | 31.70 | 34.94 | |
| SuperCom Ord Shs | USD | 8.57 | -0.46 | -5.09 | 8.56 | 8.61 | 8.51 | 9.02 | |
| Superior Group of Companie. | USD | 10.08 | +0.11 | +1.10 | 10.05 | 10.10 | 10.02 | 10.21 | |
| Surgalign Holdings Ord Shs | USD | 0.18 | -0.09 | -32.98 | - | - | |||
| SuRo Capital Ord Shs | USD | 9.01 | -0.25 | -2.70 | 9.02 | 9.03 | 8.97 | 9.47 | |
| 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 | ||||
| Symbotic Ord Shs Class A | USD | 52.12 | -4.00 | -7.13 | 52.11 | 52.24 | 51.45 | 56.28 | |
| Synaptics Ord Shs | USD | 87.25 | +4.16 | +5.01 | 86.97 | 87.25 | 84.72 | 91.74 | |
| Synchronoss Technologies O. | USD | 8.87 | +0.02 | +0.23 | 8.85 | 8.86 | 8.79 | 8.89 | |
| Synchrony Financial Ord Sh. | USD | 75.06 | +1.16 | +1.57 | 75.04 | 75.06 | 73.85 | 75.19 | |
| Synopsys Ord Shs | USD | 413.36 | -5.79 | -1.38 | 413.31 | 413.56 | 405.71 | 422.63 | |
| Sypris Solutions Inc. | USD | 3.14 | -0.36 | -10.32 | 3.12 | 3.23 | 3.12 | 3.61 | |
| T MOBILE US ORD | USD | 202.15 | +4.47 | +2.26 | 202.09 | 202.15 | 198.77 | 203.20 | |
| T Rowe Price GP | USD | 96.87 | -5.80 | -5.64 | 96.76 | 96.92 | 93.00 | 99.00 | |
| T2 Biosystems Inc. | USD | 0.13 | -0.06 | -31.07 | - | - | |||
| Taboola.com Ord Shs | USD | 3.73 | -0.08 | -2.10 | 3.73 | 3.74 | 3.73 | 3.83 | |
| Tactile Systems Technology. | USD | 27.51 | -0.71 | -2.52 | 27.41 | 27.55 | 27.37 | 28.50 | |
| Taitron Components Ord Shs. | USD | 1.05 | -0.18 | -14.63 | 0.96 | 1.21 | |||
| TAKE TWO INTERACTIVE SOFTW. | USD | 199.03 | -13.14 | -6.19 | 198.87 | 199.07 | 197.45 | 209.05 | |
| TALEN ENERGY Ord Shs | USD | 317.0 | -24.4 | -7.16 | 316.4 | 317.5 | 310.0 | 341.9 | |
| TALIS BIOMEDICAL ORD | USD | 4.38 | +0.15 | +3.61 | - | - | |||
| TalkSpace | USD | 3.8650 | -0.1650 | -4.09 | 3.8600 | 3.8700 | 3.8500 | 4.0200 | |
| Talphera Ord Shs | USD | 0.78 | -0.09 | -10.60 | 0.78 | 0.79 | 0.75 | 0.88 | |
| Tandem Diabetes Care Ord S. | USD | 18.74 | -0.70 | -3.60 | 18.74 | 18.80 | 18.74 | 19.99 | |
| Tango Therapeutics Ord Shs | USD | 12.01 | -0.54 | -4.30 | 11.99 | 12.06 | 11.82 | 12.52 | |
| Target Hospitality Ord Shs | USD | 7.21 | +0.06 | +0.84 | 7.20 | 7.21 | 7.07 | 7.24 | |
| TaskUs Inc. | USD | 10.85 | +0.12 | +1.12 | 10.85 | 10.86 | 10.51 | 10.97 | |
| Tattooed Chef Ord Shs Clas. | USD | 0.16 | -0.05 | -24.76 | - | - | |||
| Taylor Devices Ord Shs | USD | 77.79 | -1.46 | -1.84 | 77.01 | 78.61 | 76.63 | 80.00 | |
| Taysha Gene Therapies Ord . | USD | 4.53 | -0.20 | -4.13 | 4.52 | 4.53 | 4.47 | 4.81 | |
| TCG BDC Ord Shs | USD | 12.11 | +0.33 | +2.80 | 12.10 | 12.11 | 11.83 | 12.17 | |
| Telos Corp. | USD | 5.19 | -0.19 | -3.45 | 5.18 | 5.19 | 5.14 | 5.39 | |
| Tempus AI Inc | USD | 50.1120 | -5.8580 | -10.47 | 50.1100 | 50.1700 | 50.0210 | 55.5109 | |
| Tenable Holdings Ord Shs | USD | 19.67 | -0.38 | -1.90 | 19.66 | 19.67 | 19.55 | 20.49 | |
| Tenax Therapeutics Ord Shs | USD | 12.95 | -0.01 | -0.04 | 12.89 | 13.00 | 12.40 | 13.34 | |
| Tenaya Therapeutics Ord Sh. | USD | 0.84 | -0.08 | -8.58 | 0.83 | 0.84 | 0.82 | 0.93 | |
| Tenon Medical Ord Shs | USD | 0.67 | -0.09 | -11.63 | 0.67 | 0.67 | 0.67 | 0.75 | |
| TERADYNE ORD | USD | 267.74 | -15.24 | -5.39 | 267.61 | 268.12 | 263.20 | 295.50 | |
| TeraWulf Inc. | USD | 12.70 | -2.11 | -14.22 | 12.69 | 12.70 | 12.39 | 14.42 | |
| Terrestrial Energy Ord Shs | USD | 7.8600 | -1.0700 | -11.98 | 7.8500 | 7.8700 | 7.6500 | 8.8100 | |
| Tesla Motors Inc. | USD | 403.90 | -18.06 | -4.28 | 403.85 | 403.91 | 399.18 | 423.90 | |
| Texas Instruments Inc. | USD | 220.71 | -4.50 | -2.00 | 220.59 | 220.82 | 218.66 | 228.29 | |
| Texas Roadhouse Ord Shs | USD | 185.60 | +1.31 | +0.71 | 185.49 | 185.74 | 184.80 | 187.88 | |
| TFS Financial Ord Shs | USD | 14.79 | +0.36 | +2.49 | 14.79 | 14.80 | 14.56 | 14.92 | |
| TG THERAPEUTICS ORD | USD | 29.32 | -0.41 | -1.38 | 29.29 | 29.32 | 28.70 | 29.98 | |
| The Honest Company Inc. | USD | 2.37 | -0.04 | -1.46 | 2.36 | 2.37 | 2.35 | 2.50 | |
| The Priceline Group Inc. | 26.20 | -0.30 | -1.11 | 25.67 | 26.82 | ||||
| The RealReal Ord Shs | USD | 13.37 | -1.12 | -7.73 | 13.37 | 13.38 | 13.18 | 14.55 | |
| The Wendys Company Aktie | USD | 8.03 | +0.25 | +3.15 | 8.02 | 8.03 | 7.82 | 8.18 | |
| THE9 ADR 30 CL A ORD | USD | 6.04 | -0.16 | -2.60 | 5.90 | 6.19 | 5.94 | 6.21 | |
| TherapeuticsMD Inc. | USD | 2.26 | -0.07 | -3.00 | 2.21 | 2.27 | 2.13 | 2.37 | |
| Theravance Biopharma Inc (. | USD | 20.15 | +0.16 | +0.80 | 20.13 | 20.17 | 19.88 | 20.23 | |
| THERMOGENESIS HOLDINGS ORD | USD | 0.31 | -0.10 | -24.81 | - | - | |||
| Thoughtworks Holding Ord S. | USD | 4.47 | -0.02 | -0.45 | 4.47 | 4.50 | |||
| Thryv Holdings Ord Shs | USD | 4.34 | -0.09 | -2.03 | 4.33 | 4.34 | 4.21 | 4.51 | |
| Thunder Bridge Acquisition. | 10.87 | -0.23 | -2.07 | 10.92 | 11.35 | ||||
| Tilray Ord Shs Class 2 | USD | 7.42 | -0.36 | -4.63 | 7.42 | 7.43 | 7.36 | 8.03 | |
| Titan Machinery Inc. | USD | 17.70 | +0.46 | +2.67 | 17.67 | 17.73 | 17.44 | 17.84 | |
| Titan Medical Ord Shs | USD | 0.14 | -0.05 | -26.32 | - | - | |||
| TITAN PHARMACEUTICALS ORD | USD | 4.57 | -0.23 | -4.79 | 5.97 | 6.00 | |||
| TMC The Metals Company Inc. | USD | 6.38 | -0.75 | -10.46 | 6.37 | 6.38 | 6.23 | 7.15 | |
| Tonix Pharmaceuticals Hold. | USD | 16.13 | -1.04 | -6.03 | 16.11 | 16.14 | 16.02 | 17.25 | |
| TOP Ships | USD | 5.08 | +0.07 | +1.33 | 4.85 | 5.10 | 5.08 | 5.08 | |
| Top Win International Trad. | USD | 2.0000 | -0.2300 | -10.31 | 1.9200 | 2.0500 | 1.8900 | 2.1500 | |
| TORM Ord Shs Class A | USD | 24.23 | -0.48 | -1.94 | 24.22 | 24.24 | 23.94 | 24.49 | |
| Toro Corp. | USD | 3.64 | -0.06 | -1.62 | 3.64 | 3.76 | 3.60 | 3.74 | |
| ToughBuilt Industries Inc. | USD | 7.91 | -0.09 | -1.08 | 7.86 | 7.93 | |||
| TOUGHBUILT INDUSTRIES ORD | - | - | |||||||
| TOWER SEMICONDUCTOR ORD | USD | 116.77 | -19.63 | -14.39 | 116.39 | 117.27 | 114.53 | 137.05 | |
| TPI Composites Inc. | USD | 0.13 | -0.11 | -45.91 | 0.11 | 0.13 | |||
| TRACON Pharmaceuticals Ord. | USD | 1.43 | -0.02 | -1.38 | - | - | |||
| Tractor Supply Ord Shs | USD | 55.28 | +1.81 | +3.39 | 55.26 | 55.28 | 53.50 | 55.30 | |
| TRANSCODE THERAPEUTICS ORD | USD | 8.50 | -0.80 | -8.55 | 8.50 | 8.97 | 8.50 | 9.39 | |
| TransMedics Group Ord Shs | USD | 128.99 | -6.73 | -4.96 | 129.04 | 129.52 | 127.14 | 135.16 | |
| Travelzoo Ord Shs | USD | 5.59 | -0.01 | -0.18 | 5.58 | 5.60 | 5.52 | 5.74 | |
| Traws Pharma Ord Shs | USD | 1.89 | -0.16 | -7.60 | 1.87 | 1.90 | 1.85 | 2.09 | |
| Trevena O Shs | USD | 2.50 | -2.18 | -47.34 | - | - | |||
| TREVENA ORD | - | - | |||||||
| Trident Acquisitions Corp. | USD | 10.55 | +0.02 | +0.19 | 10.51 | 10.56 | |||
| Trillium Therapeutics Ord . | 19.86 | +0.06 | +0.29 | 16.47 | 29.88 | ||||
| Trimble Ord Shs | USD | 64.53 | -0.09 | -0.14 | 64.50 | 64.55 | 63.66 | 65.67 | |
| Trinity Capital Ord Shs | USD | 15.99 | -0.44 | -2.67 | 15.99 | 16.00 | 15.93 | 16.61 | |
| Trip com Group ADR | USD | 57.24 | -3.24 | -5.36 | 57.23 | 57.24 | 57.17 | 58.64 | |
| TRIPADVISOR ORD | USD | 12.52 | -0.03 | -0.24 | 12.53 | 12.54 | 12.29 | 12.84 | |
| Triterras Inc. | USD | 0.99 | - | - | - | - | |||
| Trivago NV - ADR | USD | 3.12 | +0.21 | +7.22 | 3.08 | 3.14 | 2.85 | 3.14 | |
| Trump Media & Technology G. | USD | 12.14 | -0.06 | -0.45 | 12.13 | 12.14 | 12.10 | 12.52 | |
| Trupanion Ord Shs | USD | 32.13 | +0.56 | +1.76 | 32.06 | 32.18 | 31.27 | 32.49 | |
| TSS Ord Shs | USD | 8.39 | -1.18 | -12.33 | 8.37 | 8.41 | 8.36 | 9.48 | |
| Tuhura Biosciences Ord Shs | USD | 0.46 | -0.01 | -1.91 | 0.46 | 0.46 | 0.43 | 0.48 | |
| Turtle Beach Ord Shs | USD | 17.47 | -0.06 | -0.34 | - | - | |||
| 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 | ||||
| Twist Bioscience Corp. | USD | 45.83 | -0.49 | -1.06 | 45.71 | 45.84 | 44.91 | 46.89 | |
| Tyme Technologies Inc. | USD | 0.31 | +0.02 | +8.07 | - | - | |||
| UBIQUITI NETWORKS ORD | 110.59 | +0.20 | +0.18 | 100.00 | 160.00 | ||||
| Udemy Ord Shs | USD | 4.78 | +0.16 | +3.36 | 4.77 | 4.78 | 4.52 | 4.83 | |
| UFP Industries Inc. | USD | 112.59 | +4.71 | +4.37 | 112.48 | 112.64 | 109.11 | 112.86 | |
| Ulta Beauty Inc | USD | 681.47 | +8.08 | +1.20 | 681.25 | 681.67 | 668.15 | 686.22 | |
| Ultra Clean Holdings Inc. | USD | 42.90 | -2.43 | -5.36 | 42.83 | 42.95 | 42.26 | 47.42 | |
| Ultragenyx Pharmaceutical . | USD | 24.16 | -0.65 | -2.60 | 24.14 | 24.17 | 24.12 | 25.07 | |
| ULTRALIFE BATTERIES | USD | 6.53 | -0.06 | -0.92 | 6.53 | 6.59 | 6.50 | 6.76 | |
| UNIQURE B.V. | USD | 25.35 | -2.45 | -8.81 | 25.37 | 25.40 | 25.34 | 28.04 | |
| UNITED AIRLINES HOLDINGS O. | USD | 107.39 | -3.47 | -3.13 | 107.26 | 107.51 | 106.81 | 112.63 | |
| United Bankshares Ord Shs | USD | 44.89 | +0.91 | +2.07 | 44.85 | 44.87 | 44.31 | 45.18 | |
| United Community Banks Ord. | USD | 27.83 | -0.93 | -3.23 | - | - | |||
| United Guardian Ord Shs | USD | 7.64 | +0.33 | +4.51 | 7.31 | 7.64 | 7.32 | 7.64 | |
| United Maritime Ord Shs | USD | 1.70 | -0.06 | -3.64 | 1.68 | 1.70 | 1.65 | 1.77 | |
| Uniti Group Aktie | USD | 7.9300 | -0.2600 | -3.17 | 7.9200 | 7.9300 | 7.8550 | 8.2199 | |
| Unity Biotechnology Inc. | USD | 0.20 | -0.10 | -33.41 | 0.16 | 0.20 | |||
| UNIVERSAL DISPLAY ORD | USD | 117.22 | -0.02 | -0.02 | 116.83 | 117.24 | 116.62 | 121.40 | |
| UP Fintech Holding ADR | USD | 7.96 | -0.35 | -4.21 | 7.96 | 7.97 | 7.92 | 8.26 | |
| Upexi Ord Shs | USD | 1.350 | -0.200 | -12.90 | 1.350 | 1.360 | 1.340 | 1.550 | |
| Upland Software Inc. | USD | 1.27 | -0.05 | -3.44 | 1.26 | 1.27 | 1.25 | 1.31 | |
| Upstart Holdings Ord Shs | USD | 36.53 | -2.05 | -5.31 | 36.49 | 36.59 | 36.22 | 38.45 | |
| Upwork Ord Shs | USD | 16.53 | -1.72 | -9.42 | 16.53 | 16.56 | 16.47 | 18.23 | |
| URANIUM ROYALTY ORD | USD | 3.99 | -0.73 | -15.39 | 3.98 | 3.99 | 3.95 | 4.66 | |
| Urban Gro Ord Shs | USD | 0.14 | - | -2.47 | 0.14 | 0.14 | 0.14 | 0.16 | |
| Urban One Ord Shs Class A | USD | 12.45 | +1.35 | +12.16 | 12.33 | 13.06 | 11.17 | 13.05 | |
| UroGen Pharma Ord Shs | USD | 20.52 | +0.52 | +2.60 | 20.40 | 20.52 | 19.91 | 21.38 | |
| US Gold Ord Shs | USD | 17.09 | -0.60 | -3.39 | 16.98 | 17.08 | 16.90 | 18.07 | |
| USA Rare Earth Ord Shs Cla. | USD | 22.8700 | -3.1000 | -11.94 | 22.8600 | 22.8700 | 22.0650 | 26.1000 | |
| Usio Ord Shs | USD | 1.37 | -0.04 | -2.84 | 1.37 | 1.39 | 1.31 | 1.41 | |
| Utah Medical Products Ord . | USD | 61.59 | -0.42 | -0.68 | 61.55 | 62.37 | 61.59 | 62.35 | |
| UTime Ord Shs | USD | 0.4627 | -0.0222 | -4.58 | - | - | |||
| Uxin Ltd | USD | 3.11 | +0.02 | +0.65 | 3.10 | 3.12 | 3.05 | 3.15 | |
| Valneva SE ADR | USD | 9.84 | +0.77 | +8.49 | 9.55 | 9.80 | 9.71 | 9.88 | |
| Varonis Systems Ord Shs | USD | 23.81 | -2.72 | -10.25 | 23.81 | 23.82 | 20.06 | 24.45 | |
| 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 | 35.91 | -1.83 | -4.85 | 35.87 | 35.93 | 35.72 | 38.01 | |
| Verastem Inc. | USD | 6.810 | +0.510 | +8.10 | 6.800 | 6.810 | 6.420 | 7.000 | |
| VERICEL ORD | USD | 36.71 | -0.39 | -1.05 | 36.68 | 36.74 | 36.07 | 37.59 | |
| VERISIGN INC | USD | 246.24 | +2.67 | +1.10 | 246.05 | 246.33 | 240.55 | 246.67 | |
| Verisk Analytics Ord Shs | USD | 192.44 | -0.06 | -0.03 | 192.31 | 192.50 | 187.05 | 194.09 | |
| Veritone Ord Shs | USD | 3.23 | -0.50 | -13.40 | 3.23 | 3.24 | 3.21 | 3.65 | |
| VERTEX PHARMACEUTICALS | USD | 473.30 | +7.69 | +1.65 | 472.95 | 473.36 | 467.10 | 478.72 | |
| Veru Inc. | USD | 2.49 | -0.07 | -2.75 | 2.45 | 2.49 | 2.43 | 2.68 | |
| Vesper Healthcare Acquisit. | 12.49 | -0.56 | -4.29 | 9.75 | 13.00 | ||||
| ViaSat Ord Shs | USD | 38.99 | -5.04 | -11.45 | 38.91 | 38.99 | 38.33 | 44.24 | |
| Viatris Inc. | USD | 14.30 | +0.62 | +4.50 | 14.29 | 14.30 | 13.82 | 14.47 | |
| Vicor Ord Shs | USD | 151.20 | -15.56 | -9.33 | 150.91 | 151.55 | 149.23 | 170.75 | |
| ViewRay Ord Shs | USD | 0.03 | -0.02 | -39.90 | - | - | |||
| Viking Therapeutics Ord Sh. | USD | 28.85 | -0.56 | -1.90 | 28.82 | 28.88 | 28.01 | 29.66 | |
| Village Farms Internationa. | USD | 3.10 | -0.13 | -3.98 | 3.10 | 3.11 | 3.08 | 3.27 | |
| Vimeo Ord Shs | USD | 7.85 | +0.01 | +0.13 | 7.84 | 8.00 | |||
| VinFast Auto Ltd | USD | 3.27 | -0.01 | -0.30 | 3.26 | 3.27 | 3.25 | 3.33 | |
| Viomi Technology American . | USD | 1.33 | -0.01 | -0.75 | 1.32 | 1.33 | 1.32 | 1.39 | |
| Vir Biotechnology Inc. | USD | 7.32 | -0.36 | -4.69 | 7.32 | 7.33 | 7.09 | 7.68 | |
| VIRAX BIOLABS GROUP ORD | USD | 0.27 | - | -0.30 | 0.25 | 0.27 | 0.25 | 0.28 | |
| Viridian Therapeutics Ors . | USD | 30.51 | -1.39 | -4.36 | 30.47 | 30.52 | 30.23 | 31.85 | |
| VIRTU FINANCIAL CL A ORD | USD | 37.55 | -0.75 | -1.95 | 37.56 | 37.59 | 37.14 | 38.47 | |
| VISION MARINE TECHNOLOGIES. | USD | 3.1300 | -0.1500 | -4.57 | 3.1000 | 3.1900 | 3.0225 | 3.3500 | |
| Vislink Technologies Inc. | USD | 2.50 | - | - | - | - | |||
| Vital Farms Ord Shs | USD | 26.87 | +0.15 | +0.56 | 26.86 | 26.93 | 25.52 | 28.12 | |
| Vivani Medical Ord Shs | USD | 1.30 | -0.10 | -7.14 | 1.30 | 1.31 | 1.27 | 1.40 | |
| VIVEVE MEDICAL ORD | USD | 0.22 | -0.04 | -15.35 | - | - | |||
| Vodafone Group Plc (ADR) | USD | 15.66 | +0.41 | +2.69 | 15.65 | 15.66 | 15.56 | 15.90 | |
| Vor Biopharma Ord Shs. | USD | 12.20 | -0.63 | -4.88 | 12.15 | 12.19 | 12.08 | 12.88 | |
| VOXELJET ADR REP ORD | USD | 0.64 | +0.03 | +4.86 | - | - | |||
| Voyager Therapeutics Ord S. | USD | 3.69 | -0.22 | -5.63 | 3.68 | 3.69 | 3.57 | 3.90 | |
| VPC IMPACT ACQUISITION HOL. | - | - | |||||||
| Vroom Inc | USD | 9.54 | -0.09 | -0.93 | 9.39 | 9.57 | |||
| VS Daily 3 Long Gold ETN | USD | - | - | ||||||
| vTv Therapeutics Inc. | USD | 36.50 | -4.69 | -11.39 | 36.49 | 36.92 | 36.00 | 41.20 | |
| Vuzix Corp | USD | 2.42 | -0.17 | -6.40 | 2.41 | 2.42 | 2.39 | 2.67 | |
| VYNE THERAPEUTICS ORD | USD | 0.57 | - | -0.26 | 0.57 | 0.58 | 0.57 | 0.59 | |
| WALGREEN BOOTS ALLIANCE OR. | USD | 11.98 | +0.06 | +0.50 | 12.04 | 12.05 | |||
| Warner Bros. Discovery Inc | USD | 27.02 | -0.17 | -0.63 | 27.01 | 27.02 | 26.86 | 27.26 | |
| Warner Music Group Corp | USD | 28.35 | -0.09 | -0.32 | 28.34 | 28.36 | 28.11 | 28.99 | |
| Wave Life Sciences Ord Shs | USD | 13.1700 | -0.5300 | -3.87 | 13.1600 | 13.1800 | 12.9312 | 13.9800 | |
| Wearable Devices Ltd | USD | 0.87 | -0.05 | -5.50 | 0.85 | 0.88 | 0.86 | 0.92 | |
| Weatherford International . | USD | 100.40 | +4.41 | +4.59 | 100.11 | 100.49 | 96.60 | 101.99 | |
| Webull Ord Shs Class A | USD | 6.58 | -0.12 | -1.72 | 6.57 | 6.58 | 6.45 | 6.77 | |
| Wejo Group Ord Shs | USD | 0.05 | -0.02 | -31.92 | - | - | |||
| Wellgistics Health Ord Shs | USD | 0.3286 | -0.0332 | -9.18 | 0.3242 | 0.3323 | 0.3250 | 0.3632 | |
| WesBanco Ord Shs | USD | 37.20 | +0.64 | +1.74 | 37.14 | 37.20 | 36.81 | 37.67 | |
| Westamerica Bancorporation. | USD | 51.95 | +0.82 | +1.59 | 51.88 | 51.96 | 50.79 | 52.59 | |
| WESTERN DIGITAL CORP | USD | 256.89 | -33.35 | -11.49 | 256.85 | 257.09 | 254.33 | 294.99 | |
| Westwater Resources Ord Sh. | USD | 0.95 | -0.04 | -4.38 | 0.94 | 0.98 | 0.88 | 1.02 | |
| Weyco Group Ord Shs | USD | 32.20 | +0.30 | +0.94 | 32.35 | 32.75 | 32.00 | 32.35 | |
| Willdan Group Inc. | USD | 107.91 | -19.18 | -15.09 | 107.64 | 108.50 | 106.90 | 127.40 | |
| Willis Towers Watson Ord S. | 247.86 | +1.98 | +0.81 | 247.79 | 247.96 | ||||
| WiMi Hologram Cloud Ord Sh. | USD | 1.99 | -0.16 | -7.44 | 1.98 | 1.99 | 1.98 | 2.14 | |
| Wingstop Inc. | USD | 274.07 | -0.66 | -0.24 | 272.60 | 275.71 | 271.46 | 280.98 | |
| Wix.Com Ord Shs | USD | 78.40 | +0.95 | +1.22 | 78.33 | 78.44 | 73.53 | 80.71 | |
| WM Technology Ord Shs Clas. | USD | 1 | - | -3.94 | 1 | 1 | 1 | 1 | |
| Workday Ord Shs Class A | USD | 168.13 | +6.96 | +4.32 | 168.07 | 168.27 | 156.87 | 170.38 | |
| Workhouse Group Inc. | USD | 4.64 | -0.20 | -4.04 | 4.61 | 4.65 | 4.56 | 4.83 | |
| Wrap Technologies Ord Shs | USD | 1.83 | -0.21 | -10.10 | 1.81 | 1.82 | 1.76 | 2.07 | |
| Wynn Resorts Ltd | USD | 112.80 | +3.53 | +3.23 | 112.72 | 112.87 | 111.46 | 115.50 | |
| X3 Holdings Ord Shs | USD | 0.32 | -0.08 | -20.49 | 0.32 | 0.32 | 0.31 | 0.40 | |
| XBP Global Holdings Ord Sh. | USD | 7.5700 | -0.1850 | -2.39 | 7.5200 | 7.7000 | 7.5700 | 7.9000 | |
| XERIS BIOPHARMA HOLDINGS O. | USD | 7.04 | -0.30 | -4.09 | 7.03 | 7.04 | 6.97 | 7.42 | |
| XILINX INC | USD | 194.92 | - | - | 192.55 | 194.49 | |||
| Xilio Therapeutics Ord Shs | USD | 0.55 | -0.01 | -1.52 | 0.54 | 0.55 | 0.54 | 0.57 | |
| Xometry Ord Shs Class A | USD | 58.16 | -3.69 | -5.97 | 58.12 | 58.26 | 56.93 | 63.04 | |
| XOS ORD | USD | 2.11 | -0.09 | -4.09 | 2.12 | 2.16 | 2.11 | 2.31 | |
| XP Inc. | USD | 18.91 | -0.94 | -4.71 | 18.89 | 18.90 | 18.61 | 19.86 | |
| XTI AEROSPACE ORD | USD | 1.53 | -0.16 | -9.56 | 1.52 | 1.53 | 1.51 | 1.71 | |
| Xunlei ADR Representing 5 . | USD | 5.58 | -0.37 | -6.22 | 5.62 | 5.66 | 5.58 | 5.96 | |
| Xylo Technologies American. | USD | 5.16 | +0.09 | +1.78 | 4.65 | 5.27 | |||
| YORK WATER ORD | USD | 32.85 | -0.36 | -1.07 | 32.86 | 32.94 | 32.63 | 33.38 | |
| 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 | 244.17 | +11.01 | +4.72 | 244.08 | 244.43 | 234.42 | 250.00 | |
| Zentalis Pharmaceuticals O. | USD | 2.53 | -0.29 | -10.28 | 2.53 | 2.54 | 2.51 | 2.85 | |
| Zeta Network Group | USD | 0.6500 | -0.0234 | -3.47 | 0.6336 | 0.6513 | 0.6045 | 0.6943 | |
| Zhong Yang Financial Group. | USD | 1.02 | - | +0.01 | 1.02 | 1.03 | 1.00 | 1.06 | |
| ZILLOW GROUP CL A ORD | USD | 56.17 | -2.53 | -4.31 | 56.12 | 56.22 | 55.77 | 59.04 | |
| ZILLOW GROUP CL C ORD | USD | 56.23 | -2.71 | -4.60 | 56.19 | 56.30 | 55.83 | 59.04 | |
| ZIONS BANCORPORATION ORD | USD | 63.79 | +1.43 | +2.29 | 63.75 | 63.78 | 62.49 | 64.87 | |
| ZK INTERNATIONAL GROUP ORD | USD | 1.68 | +0.01 | +0.60 | 1.68 | 1.72 | 1.66 | 1.78 | |
| Zogenix Ord Shs | USD | - | - | ||||||
| Zoom Video Communications . | USD | 89.87 | +1.14 | +1.28 | 89.84 | 89.90 | 87.19 | 92.06 | |
| 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 | 183.33 | -4.72 | -2.51 | 183.23 | 183.38 | 177.66 | 188.23 | |
| Zura Bio Ord Shs Class A | USD | 5.74 | -0.58 | -9.16 | 5.74 | 5.76 | 5.73 | 6.39 | |
| Zynex Inc. | USD | 0.13 | -0.07 | -34.90 | 0.13 | 0.13 |