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 | |
| Lordstown Motors Ord Shs | 6.23 | +47.96 |
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 | 20.67 | -0.25 | -1.20 | 20.67 | 20.68 | 20.42 | 20.91 | |
| 111 Inc. | USD | 5.8900 | -0.1800 | -2.97 | 5.9200 | 6.3100 | 5.7900 | 6.1000 | |
| 17 EDUCTN TCLGY GRP ADR RE. | USD | 2.4200 | -0.0700 | -2.81 | 2.4200 | 2.5300 | 2.4200 | 2.4850 | |
| 180 LIFE SCIENCES ORD | USD | 7.04 | -0.57 | -7.49 | 7.27 | 7.36 | |||
| 1st Source Ord Shs | USD | 71.1200 | -1.1800 | -1.63 | 71.1200 | 71.3200 | 71.0800 | 72.2000 | |
| 2x XRP ETF | USD | 43.430 | -1.580 | -3.51 | 43.360 | 43.470 | 43.090 | 44.660 | |
| 36Kr Holdings ADR Represen. | USD | 3.8500 | +0.1900 | +5.19 | 3.6500 | 3.8900 | 3.5000 | 3.9157 | |
| 9 METERS BIOPHARMA ORD | USD | 0.07 | -0.05 | -42.97 | - | - | |||
| 908 Devices Inc. | USD | 7.5700 | -0.0800 | -1.05 | 7.5500 | 7.5900 | 7.3800 | 7.9100 | |
| A Mark Precious Metals Ord. | USD | 29.25 | +0.54 | +1.88 | 28.50 | 29.65 | |||
| Aaon Ord Shs | USD | 137.83 | +4.17 | +3.12 | 137.73 | 137.93 | 128.98 | 139.32 | |
| AbCellera Biologics Ord Sh. | USD | 4.73 | -0.23 | -4.55 | 4.72 | 4.73 | 4.68 | 5.07 | |
| Abeona Therapeutics Ord Sh. | USD | 5.57 | -0.11 | -1.94 | 5.56 | 5.57 | 5.55 | 5.93 | |
| ABIOMED INC. | USD | 381.10 | +0.31 | +0.08 | 381.30 | 381.50 | |||
| Absci Ord Shs | USD | 5.31 | -0.05 | -0.93 | 5.30 | 5.31 | 5.26 | 5.54 | |
| AC Immune SA Ord Shs | USD | 2.77 | +0.01 | +0.36 | 2.77 | 2.78 | 2.72 | 2.86 | |
| Academy Sports and Outdoor. | USD | 49.52 | -1.60 | -3.13 | 49.54 | 49.57 | 48.75 | 50.66 | |
| ACADIA Pharmaceuticals Inc. | USD | 21.69 | -0.03 | -0.14 | 21.68 | 21.70 | 21.41 | 21.77 | |
| ACASTI PHARMA CL A ORD | USD | 2.38 | -0.47 | -16.48 | 2.37 | 2.55 | |||
| ACCURAY INC (ARAY) | USD | 0.29 | -0.02 | -7.41 | 0.29 | 0.29 | 0.28 | 0.31 | |
| AcelRx Pharmaceuticals Ord. | USD | 3.22 | -0.44 | -11.92 | 3.22 | 3.23 | |||
| Achieve Life Sciences Ord | USD | 5.94 | -0.05 | -0.83 | 5.93 | 5.95 | 5.63 | 6.02 | |
| ACHILLION PHARMACEUTICALS . | USD | 6.76 | - | - | 6.90 | 6.95 | |||
| ACI Worldwide Ord Shs | USD | 40.88 | -1.30 | -3.08 | 40.81 | 40.88 | 40.70 | 42.06 | |
| Acm Research Class A Ord S. | USD | 65.25 | +2.26 | +3.59 | 65.16 | 65.34 | 60.20 | 66.27 | |
| ACTIVISION BLIZZARD ORD | USD | 94.42 | -0.05 | -0.05 | 94.30 | 94.59 | |||
| Acumen Pharmaceuticals Ord. | USD | 2.49 | +0.01 | +0.40 | 2.49 | 2.50 | 2.47 | 2.54 | |
| ACUTUS MEDICAL ORD | USD | 1.38 | +0.07 | +5.34 | 1.35 | 1.38 | |||
| ADAMIS PHARMACEUTICALS ORD | USD | 0.78 | +0.01 | +1.74 | - | - | |||
| Adaptive Biotechnologies O. | USD | 13.31 | -0.33 | -2.38 | 13.30 | 13.31 | 13.17 | 13.57 | |
| ADDENTAX GROUP ORD | USD | 4.95 | -0.12 | -2.37 | 4.96 | 5.07 | 4.82 | 5.03 | |
| ADMA Biologics Inc (ADMA) | USD | 8.55 | +0.14 | +1.61 | 8.54 | 8.55 | 8.30 | 8.72 | |
| Adobe Systems Inc. | USD | 233.80 | -7.03 | -2.92 | 233.75 | 233.86 | 233.55 | 239.05 | |
| Advanced Emissions Solutio. | USD | 3.36 | +0.10 | +3.07 | - | - | |||
| Advanced Micro Devices Ord. | USD | 446.96 | -1.33 | -0.30 | 446.81 | 446.96 | 432.65 | 459.50 | |
| ADVAXIS AKTIE | USD | - | - | ||||||
| ADVENT TECHNOLOGIES HOLDIN. | USD | 0.92 | -1.79 | -66.11 | 0.80 | 0.97 | |||
| Aehr Test Systems Ord Shs | USD | 97.49 | +0.77 | +0.80 | 97.45 | 97.73 | 92.75 | 102.95 | |
| Aemetis Inc. | USD | 2.19 | -0.07 | -2.89 | 2.18 | 2.19 | 2.15 | 2.29 | |
| Aemetis Inc. | USD | - | - | ||||||
| AEROVIRONMENT (AVAV) | USD | 159.54 | -9.32 | -5.52 | 159.52 | 159.61 | 156.00 | 165.69 | |
| AETERNA ZENTARIS ORD | USD | 6.20 | +0.60 | +11.11 | - | - | |||
| AFC Gamma Ord Shs | USD | 3.19 | -0.07 | -2.15 | 3.19 | 3.20 | 3.18 | 3.29 | |
| Affirm Holdings Inc | USD | 63.89 | -1.54 | -2.35 | 63.86 | 63.93 | 59.75 | 65.00 | |
| Afya Ord Shs Class A | USD | 14.18 | -0.01 | -0.07 | 14.17 | 14.19 | 14.06 | 14.39 | |
| AGBA Group Holding Ltd | USD | 1.40 | +0.18 | +14.75 | 1.39 | 1.49 | |||
| Agios Pharmaceuticals Inc. | USD | 28.46 | +0.04 | +0.14 | 28.45 | 28.48 | 28.08 | 28.70 | |
| AGNC Investment REIT | USD | 10.64 | -0.10 | -0.93 | 10.64 | 10.65 | 10.63 | 10.72 | |
| 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 | 1.65 | -0.03 | -1.79 | 1.66 | 1.74 | 1.65 | 1.74 | |
| Airbnb Ord Shs Class A | USD | 133.74 | -1.74 | -1.28 | 133.69 | 133.74 | 131.95 | 134.74 | |
| Airsculpt Technologies Ord. | USD | 4.42 | +0.26 | +6.27 | 4.41 | 4.44 | 4.08 | 4.55 | |
| AKAMAI TECHNOLOGIES | USD | 160.22 | +10.66 | +7.13 | 160.15 | 160.27 | 151.87 | 160.60 | |
| Akebia Therapeutics Ord Sh. | USD | 1.18 | -0.01 | -0.42 | 1.17 | 1.18 | 1.16 | 1.19 | |
| Alexion Pharmaceuticals In. | USD | 182.50 | - | - | 182.98 | 200.00 | |||
| Align Technology Inc (ALGN. | USD | 164.06 | -1.73 | -1.04 | 163.74 | 164.18 | 163.13 | 165.77 | |
| ALKERMES ORD | USD | 38.33 | +0.04 | +0.10 | 38.29 | 38.33 | 38.01 | 38.97 | |
| 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 | 46.80 | +0.93 | +2.03 | 46.81 | 46.84 | 46.57 | 47.73 | |
| ALLIANT ENERGY ORD | USD | 72.34 | -0.26 | -0.35 | 72.34 | 72.35 | 71.69 | 72.53 | |
| ALLIED ESPORTS ENTERTAINME. | USD | 1.38 | +0.03 | +1.84 | - | - | |||
| Allient Ord Shs | USD | 61.72 | -1.25 | -1.99 | 61.60 | 61.87 | 61.33 | 63.20 | |
| Allogene Therapeutics Inc. | USD | 2.25 | -0.05 | -2.17 | 2.24 | 2.25 | 2.22 | 2.33 | |
| Alnylam Pharmaceuticals In. | USD | 295.03 | +3.00 | +1.03 | 294.75 | 295.24 | 288.56 | 298.38 | |
| Alpha Healthcare Acquisiti. | USD | 10.15 | -0.03 | -0.29 | 10.13 | 10.15 | |||
| Alpha Tau Medical Ltd | USD | 9.62 | -0.27 | -2.68 | 9.59 | 9.64 | 9.37 | 9.92 | |
| ALPHA TECHNOLOGY GROUP CL . | USD | 16.92 | -0.49 | -2.79 | 14.62 | 16.00 | 16.21 | 18.20 | |
| Alpha Teknova Ord Shs | USD | 3.925 | -0.065 | -1.63 | 3.920 | 3.940 | 3.912 | 4.028 | |
| Alphabet Inc - A Shares | USD | 399.03 | +11.68 | +3.01 | 399.00 | 399.04 | 385.01 | 399.39 | |
| Alphabet Inc - C Shares | USD | 395.14 | +11.32 | +2.95 | 395.10 | 395.12 | 381.58 | 395.45 | |
| Alphatec Holdings Inc. | USD | 7.665 | -0.075 | -0.97 | 7.660 | 7.670 | 7.454 | 7.800 | |
| ALT5 Sigma Corp | USD | 0.8550 | +0.0050 | +0.59 | 0.8750 | 0.8890 | |||
| ALTABA INC Aktie | USD | 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 | 2.98 | -0.11 | -3.41 | 2.97 | 2.98 | 2.89 | 3.01 | |
| Altisource Portfolio Solut. | USD | 6.77 | +0.04 | +0.59 | 6.73 | 6.79 | 6.61 | 6.77 | |
| Alto Ingredients Ord Shs | USD | 4.75 | - | - | - | - | |||
| Alvotech Ord Shs | USD | 3.7000 | +0.1500 | +4.23 | 3.6900 | 3.7000 | 3.4400 | 3.7300 | |
| AMARIN ADR REP 20 ORD | USD | 14.89 | -0.07 | -0.43 | 14.87 | 14.92 | 14.81 | 15.10 | |
| Amazon.Com Inc. | USD | 268.75 | +2.93 | +1.10 | 268.72 | 268.74 | 263.20 | 269.37 | |
| AMBARELLA ORD | USD | 82.02 | +3.83 | +4.90 | 82.18 | 82.27 | 78.65 | 83.37 | |
| AMC Networks Inc. | USD | 8.14 | +0.06 | +0.74 | 8.13 | 8.14 | 8.06 | 8.21 | |
| AMCI Acquisition Ord Shs C. | USD | 5.01 | -0.17 | -3.28 | 5.05 | 5.13 | 4.86 | 5.47 | |
| Amdocs Ord Shs | USD | 59.73 | -2.62 | -4.19 | 59.69 | 59.75 | 59.53 | 62.79 | |
| Amerco Ord Shs | USD | 49.63 | -1.07 | -2.11 | 49.50 | 49.63 | 49.63 | 50.77 | |
| American Airlines Group In. | USD | 12.66 | -0.04 | -0.28 | 12.65 | 12.66 | 12.56 | 12.76 | |
| AMERICAN BAT.TECH.CO. NEW . | USD | 3.4900 | +0.2400 | +7.38 | 3.4800 | 3.4900 | 3.2000 | 3.7199 | |
| American Bitcoin Ord Shs C. | USD | 1.1200 | -0.0200 | -1.75 | 1.1100 | 1.1200 | 1.1100 | 1.1650 | |
| AMERICAN RESOURCES CL A OR. | USD | 2.33 | -0.09 | -3.53 | 2.32 | 2.33 | 2.22 | 2.44 | |
| American Software Ord Shs . | USD | 10.95 | -0.24 | -2.14 | - | - | |||
| American Superconductor Or. | USD | 54.41 | -0.10 | -0.18 | 54.34 | 54.48 | 53.00 | 55.92 | |
| AMERISAFE Ord Shs | USD | 29.98 | -0.33 | -1.09 | 29.93 | 30.03 | 29.78 | 30.38 | |
| Ames National Ord Shs | USD | 27.90 | +0.03 | +0.11 | 27.80 | 27.90 | 27.70 | 28.32 | |
| AMESITE OPERATING ORD | USD | 0.83 | +0.02 | +2.05 | 0.82 | 0.85 | 0.80 | 0.85 | |
| Amgen Inc. | USD | 333.19 | -3.10 | -0.92 | 333.11 | 333.27 | 330.06 | 338.00 | |
| AMICUS THERAPEUTICS ORD | USD | 14.49 | +0.03 | +0.21 | 14.49 | 14.50 | |||
| AMKORTECHNOLOGY INC | USD | 74.46 | +1.01 | +1.38 | 74.42 | 74.50 | 73.08 | 76.37 | |
| Amplitude Inc. | USD | 6.08 | -0.11 | -1.70 | 6.07 | 6.08 | 5.98 | 6.15 | |
| Amtech Systems Ord Shs | USD | 20.88 | -0.08 | -0.38 | 20.89 | 21.09 | 20.33 | 21.92 | |
| Amylyx Pharmaceuticals Ord. | USD | 14.61 | +0.17 | +1.18 | 14.60 | 14.63 | 14.24 | 14.74 | |
| ANALOG DEVICES ORD | USD | 432.06 | +12.41 | +2.96 | 431.86 | 432.12 | 426.01 | 435.63 | |
| AnaptysBio Ord Shs | USD | 63.34 | -2.24 | -3.42 | 63.31 | 63.66 | 57.85 | 65.10 | |
| ANAVEX LIFE SCIENCES ORD | USD | 3.07 | +0.01 | +0.33 | 3.06 | 3.07 | 3.01 | 3.11 | |
| Andersons Ord Shs | USD | 70.47 | +0.06 | +0.08 | 70.36 | 70.58 | 69.43 | 70.85 | |
| Angi Ord Shs Class A | USD | 5.00 | -0.18 | -3.47 | 4.99 | 5.00 | 4.86 | 5.13 | |
| AngioDynamics | USD | 10.960 | +0.060 | +0.55 | 10.950 | 10.970 | 10.720 | 10.980 | |
| ANI Pharmaceuticals Ord Sh. | USD | 79.84 | +0.34 | +0.43 | 79.43 | 79.84 | 78.11 | 80.46 | |
| ANSYS Ord Shs | USD | 374.30 | -18.42 | -4.69 | 387.50 | 389.20 | |||
| APA Ord Shs | USD | 36 | -1 | -1.75 | 36 | 36 | 36 | 37 | |
| Apellis Pharmaceuticals In. | USD | 41.05 | -0.02 | -0.04 | 41.04 | 41.05 | 41.03 | 41.06 | |
| Apex Technology Acquisitio. | USD | 10.00 | -0.01 | -0.10 | 9.99 | 10.00 | 10.00 | 10.00 | |
| Aphria Ord Shs | USD | 15.38 | -0.07 | -0.45 | 15.22 | 15.35 | |||
| AppFolio Ord Shs Class A | USD | 147.04 | -8.34 | -5.37 | 146.90 | 147.46 | 145.25 | 153.03 | |
| AppHarvest Ord Shs | USD | 0.07 | -0.01 | -16.02 | - | - | |||
| Appian Ord Shs Class A | USD | 19.16 | -1.37 | -6.65 | 19.13 | 19.16 | 19.05 | 20.05 | |
| Apple Inc. | USD | 297.07 | +2.27 | +0.77 | 297.06 | 297.08 | 293.56 | 298.01 | |
| APPLIED BLOCKCHAIN Ord Shs | USD | 44.7 | +0.7 | +1.68 | 44.6 | 44.7 | 42.9 | 45.6 | |
| Applied Genetic Technologi. | USD | 0.39 | - | +1.22 | 0.38 | 0.40 | |||
| APPLIED MATERIAL ORD | USD | 431.8 | +0.6 | +0.13 | 431.7 | 431.9 | 422.3 | 438.0 | |
| APPLIED OPTOELECTRONICS OR. | USD | 209.67 | +21.39 | +11.36 | 209.60 | 209.79 | 191.74 | 213.00 | |
| Applied UV Ord Shs | USD | 0.30 | -0.02 | -6.06 | - | - | |||
| AppLovin Ord Shs Class A | USD | 460.14 | -30.55 | -6.23 | 459.88 | 460.20 | 450.30 | 487.39 | |
| APREA THERAPEUTICS ORD | USD | 0.94 | +0.04 | +4.47 | 0.94 | 0.95 | 0.92 | 0.97 | |
| APTOSE BIOSCIENCES INC | USD | - | - | ||||||
| Aqua Metals Ord Shs | USD | 5.06 | +0.18 | +3.69 | 5.00 | 5.06 | 4.73 | 5.20 | |
| AquaBounty Technologies Or. | USD | 0.88 | +0.01 | +1.18 | 0.87 | 0.91 | 0.87 | 0.91 | |
| Aquestive Therapeutics Inc. | USD | 4.17 | +0.01 | +0.12 | 4.16 | 4.17 | 4.14 | 4.24 | |
| Arbe Robotics Ord Shs | USD | 1.04 | +0.16 | +18.43 | 1.03 | 1.04 | 0.86 | 1.07 | |
| ARBUTUS BIOPHARMA ORD | USD | 4.29 | -0.02 | -0.46 | 4.29 | 4.30 | 4.28 | 4.50 | |
| ARCBEST ORD | USD | 111.47 | -1.46 | -1.29 | 111.18 | 111.62 | 111.15 | 114.24 | |
| Arch Capital Group Ord Shs | USD | 93.03 | -1.28 | -1.36 | 93.02 | 93.05 | 92.95 | 95.13 | |
| Arcimoto Inc. | USD | 0.38 | -0.02 | -5.45 | - | - | |||
| ArcLight Clean Transition . | USD | 18.09 | -0.92 | -4.84 | 17.95 | 18.88 | |||
| Arcturus Therapeutics Ltd | USD | 8.39 | +0.14 | +1.70 | 8.41 | 8.42 | 8.15 | 8.47 | |
| Arcutis Biotherapeutics In. | USD | 21.2150 | +0.5250 | +2.54 | 21.1800 | 21.2300 | 19.9300 | 21.6050 | |
| ARDELYX ORD | USD | 6.40 | -0.21 | -3.18 | 6.39 | 6.40 | 6.17 | 6.50 | |
| Ares Capital Ord Shs | USD | 18.72 | -0.06 | -0.29 | 18.71 | 18.72 | 18.60 | 18.83 | |
| Argo Blockchain PLC | USD | 3.74 | -0.27 | -6.73 | 3.80 | 4.04 | 3.74 | 4.04 | |
| Arm Holdings American Depo. | USD | 217.25 | +9.33 | +4.49 | 217.19 | 217.35 | 207.87 | 219.80 | |
| Arq Ord Shs | USD | 2.54 | -0.17 | -6.27 | 2.54 | 2.55 | 2.54 | 2.73 | |
| Arqit Quantum Incorporatio. | USD | 13.85 | -0.55 | -3.82 | 13.84 | 13.88 | 13.50 | 14.11 | |
| Array Technologies Ord Shs | USD | 8.78 | +0.61 | +7.41 | 8.77 | 8.78 | 8.47 | 9.06 | |
| Arrowhead Pharmaceuticals . | USD | 77.20 | -1.84 | -2.33 | 77.25 | 77.38 | 77.11 | 80.67 | |
| ARS Pharmaceuticals Inc. | USD | 8.5000 | -0.1300 | -1.51 | 8.5000 | 8.5100 | 8.4800 | 8.7800 | |
| Artesian Resources Ord Shs. | USD | 32.28 | -0.56 | -1.71 | 32.24 | 32.63 | 32.18 | 32.67 | |
| ARTIUS ACQUISITION CL A OR. | USD | - | - | ||||||
| ASML Holding ADR Represent. | USD | 1 560.39 | +39.45 | +2.59 | 1 559.68 | 1 560.56 | 1 521.08 | 1 566.00 | |
| ASP Isotopes Inc | USD | 6.430 | +0.460 | +7.71 | 6.430 | 6.440 | 5.900 | 6.500 | |
| Aspira Womens Health Ord S. | USD | 0.08 | -0.01 | -12.49 | - | - | |||
| Assembly Biosciences Ord S. | USD | 31.07 | +0.25 | +0.79 | 30.80 | 31.38 | 30.31 | 31.94 | |
| Assertio Holdings Inc. | USD | 23.31 | +0.76 | +3.35 | 23.30 | 23.31 | 23.30 | 23.36 | |
| AST SpaceMobile Ord Shs Cl. | USD | 76.11 | +3.15 | +4.32 | 76.11 | 76.15 | 71.60 | 77.68 | |
| Astera Labs Ord Shs | USD | 217.90 | +13.48 | +6.59 | 217.90 | 218.18 | 204.55 | 219.98 | |
| Astria Therapeutics Ord Sh. | USD | 12.58 | +0.08 | +0.64 | 11.16 | 13.00 | |||
| ASTROTECH ORD | USD | 2.65 | -0.05 | -1.85 | 2.66 | 2.71 | 2.61 | 2.70 | |
| ATA Creativity Global ADR | USD | 1.16 | -0.07 | -5.69 | 1.16 | 1.23 | 1.12 | 1.18 | |
| ATAI Life Sciences N V Ord. | USD | 4.19 | +0.04 | +0.84 | 4.18 | 4.19 | 4.09 | 4.24 | |
| Atea Pharmaceuticals Ord S. | USD | 4.76 | -0.74 | -13.45 | 4.76 | 4.78 | 4.54 | 5.25 | |
| Aterian Inc. | USD | 1.09 | -0.04 | -3.54 | 1.08 | 1.10 | 1.08 | 1.15 | |
| Athenex Inc. | USD | 3.42 | +0.09 | +2.70 | 3.42 | 3.44 | |||
| Atlanta Braves Holdings Or. | USD | 50.08 | +0.56 | +1.13 | 50.01 | 50.10 | 48.75 | 50.22 | |
| Atlantic American Corp. | USD | 2.45 | +0.09 | +3.81 | 2.39 | 2.45 | 2.30 | 2.47 | |
| Atlantica Sustainable Infr. | USD | 21.99 | - | - | 21.98 | 22.00 | |||
| Atlanticus Holdings Ord Sh. | USD | 76.79 | -0.81 | -1.04 | 76.47 | 77.26 | 72.84 | 77.50 | |
| Atlas Lithium Ord Shs | USD | 5.600 | -0.380 | -6.35 | 5.580 | 5.680 | 5.480 | 5.960 | |
| Atlassian Ord Shs Class A | USD | 80.83 | -4.18 | -4.91 | 80.77 | 80.88 | 80.20 | 84.89 | |
| Atomera Ord Shs | USD | 8.75 | +0.40 | +4.79 | 8.75 | 8.76 | 8.41 | 9.20 | |
| Atossa Genetics Inc (ATOS) | USD | 5.21 | +0.05 | +0.87 | 5.21 | 5.30 | 5.16 | 5.29 | |
| aTyr Pharma Ord | USD | 24.15 | -1.50 | -5.85 | 24.13 | 24.29 | 23.64 | 27.17 | |
| Aura Minerals Inc | USD | 81.29 | -2.44 | -2.91 | 81.23 | 81.44 | 81.16 | 83.61 | |
| Auris Medical Holding AG | USD | 3.07 | -0.03 | -0.97 | 3.02 | 3.11 | |||
| Aurora Cannabis Inc. | USD | 3.37 | +0.01 | +0.15 | 3.36 | 3.37 | 3.31 | 3.41 | |
| Aurora Innovation Inc. | USD | 7.89 | +0.67 | +9.21 | 7.88 | 7.89 | 7.18 | 8.00 | |
| Aurora Mobile ADR | USD | 6.57 | -0.09 | -1.35 | 6.57 | 7.00 | 6.51 | 6.57 | |
| AUTODESK INC | USD | 225.72 | -9.15 | -3.90 | 225.73 | 226.05 | 225.28 | 231.27 | |
| Autolus Therapeutics ADR | USD | 1.74 | +0.14 | +8.44 | 1.73 | 1.74 | 1.57 | 1.75 | |
| Automatic Data Processing . | USD | 206.83 | -6.98 | -3.26 | 206.81 | 207.02 | 206.43 | 212.48 | |
| AVADEL PHARMACEUTICALS ORD | USD | 21.64 | +0.01 | +0.05 | 21.50 | 23.77 | |||
| Avalo Therapeutics Ord Shs | USD | 19.76 | -0.18 | -0.90 | 19.75 | 19.79 | 19.50 | 20.21 | |
| AVEO Pharmaceuticals Inc. | USD | 15.00 | - | - | - | - | |||
| Avepoint Inc. | USD | 9.67 | -0.40 | -3.93 | 9.66 | 9.67 | 9.64 | 10.11 | |
| Aviat Networks Inc. | USD | 14.74 | -0.57 | -3.72 | 14.73 | 14.76 | 14.65 | 15.71 | |
| Avis Budget Group Ord Shs | USD | 152.50 | +1.96 | +1.30 | 152.74 | 153.54 | 148.25 | 155.61 | |
| Axcelis Technologies Ord S. | USD | 162.10 | +0.46 | +0.28 | 161.82 | 162.48 | 158.36 | 167.65 | |
| Axon Enterprise Inc | USD | 372.71 | -20.95 | -5.32 | 372.47 | 373.13 | 367.01 | 393.99 | |
| Axsome Therapeutics Ord Sh. | USD | 230.87 | +6.84 | +3.05 | 230.19 | 230.77 | 223.75 | 230.87 | |
| AXT Ord Shs | USD | 119.75 | -3.15 | -2.56 | 119.60 | 120.01 | 116.40 | 134.00 | |
| AYRO Ord Shs | USD | 7.08 | +1.27 | +21.86 | 9.23 | 9.36 | |||
| AYTU BIOSCIENCE ORD | USD | - | - | ||||||
| B Riley Financial Ord Shs | USD | 8.61 | -0.10 | -1.15 | 8.60 | 8.61 | 8.40 | 8.93 | |
| Baidu.com Inc. | USD | 149.33 | +9.39 | +6.71 | 149.22 | 149.40 | 139.96 | 151.30 | |
| BALLARD POWER (BLDP) | USD | 4.10 | -0.06 | -1.44 | 4.10 | 4.11 | 4.01 | 4.20 | |
| BancFirst Ord Shs | USD | 108.58 | -1.39 | -1.26 | 107.79 | 108.37 | 108.58 | 110.60 | |
| Bancorp Ord Shs | USD | 52.52 | -1.03 | -1.92 | 52.52 | 52.61 | 52.49 | 54.13 | |
| Bandwidth Inc. | USD | 51.34 | +1.90 | +3.85 | 51.34 | 51.50 | 48.45 | 51.72 | |
| Bank OZK 4 625 Non Cumulat. | USD | 16.35 | +0.03 | +0.18 | 16.31 | 16.37 | 16.35 | 16.46 | |
| Bank Ozk Ord Shs | USD | 46.61 | -0.66 | -1.40 | 46.61 | 46.63 | 46.50 | 47.35 | |
| Baozun ADR Representing Or. | USD | 2.68 | +0.01 | +0.37 | 2.68 | 2.69 | 2.67 | 2.78 | |
| BAUDAX BIO ORD | USD | 0.19 | +0.01 | +3.40 | - | - | |||
| Beam Global | USD | 1.71 | +0.02 | +1.18 | 1.71 | 1.72 | 1.58 | 1.72 | |
| Beam Therapeutics Ord Shs | USD | 32.02 | +0.44 | +1.39 | 32.07 | 32.09 | 31.00 | 32.30 | |
| Beauty Health Company Clas. | USD | 0.64 | -0.02 | -2.87 | 0.64 | 0.64 | 0.61 | 0.65 | |
| Bel Fuse Ord Shs Class B | USD | 272.76 | -25.47 | -8.54 | 273.80 | 274.58 | 263.50 | 286.45 | |
| BELLUS Health Inc. | USD | 14.74 | - | - | - | - | |||
| Benefitfocus Inc. | USD | 13.79 | -0.34 | -2.37 | 13.76 | 13.78 | |||
| Bentley Systems Ord Shs Cl. | USD | 31.38 | -1.29 | -3.95 | 31.38 | 31.39 | 31.10 | 32.41 | |
| 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 | 16.26 | -0.10 | -0.58 | 16.16 | 16.50 | 16.11 | 16.34 | |
| Beyond Air Ord Shs | USD | 0.55 | +0.01 | +2.42 | 0.54 | 0.56 | 0.55 | 0.58 | |
| Beyond Meat Ord Shs | USD | 0.78 | -0.01 | -1.43 | 0.78 | 0.78 | 0.77 | 0.79 | |
| BeyondSpring Inc. | USD | 1.50 | +0.11 | +7.55 | 1.46 | 1.54 | 1.41 | 1.62 | |
| BGC Group Ord Shs Class A | USD | 11.09 | +0.07 | +0.59 | 11.08 | 11.09 | 10.93 | 11.10 | |
| 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 | 22.39 | +0.97 | +4.51 | 22.38 | 22.39 | 21.24 | 22.71 | |
| bioAffinity Technologies O. | USD | 1.86 | -0.02 | -0.96 | 1.86 | 1.88 | 1.86 | 1.94 | |
| Bioage Labs Ord Shs | USD | 17.6100 | -0.5800 | -3.19 | 17.5800 | 17.6400 | 17.5800 | 18.5800 | |
| BIOCARDIA ORD | USD | 1.11 | -0.02 | -1.34 | 1.10 | 1.11 | 1.09 | 1.14 | |
| Biocept Inc. | USD | 0.43 | -0.07 | -14.01 | - | - | |||
| BIOCRYST PHARMACEUTICALS O. | USD | 9.39 | +0.59 | +6.70 | 9.38 | 9.39 | 8.67 | 9.60 | |
| BIODELIVERY SCIENCE INTERN. | USD | - | - | ||||||
| BIOGEN | USD | 200.10 | +0.74 | +0.37 | 199.90 | 200.12 | 199.00 | 202.94 | |
| Bioharvest Sciences Inc | USD | 3.9600 | +0.1200 | +3.13 | 3.8600 | 4.1000 | 3.7600 | 4.0000 | |
| Biolase Inc. | USD | 0.13 | -0.02 | -13.19 | - | - | |||
| BioLife Solutions Ord Shs | USD | 20.89 | -0.34 | -1.60 | 20.85 | 20.92 | 20.66 | 21.20 | |
| BIOLINERX ADS REP 600 ORD | USD | 3.10 | -0.01 | -0.32 | 3.07 | 3.17 | 3.10 | 3.28 | |
| BIOMARIN PHARMACEUTICAL OR. | USD | 52.89 | +0.01 | +0.02 | 52.89 | 52.91 | 52.08 | 53.08 | |
| BIONANO GENOMICS INC | USD | 1.30 | +0.04 | +3.17 | 1.29 | 1.30 | 1.24 | 1.30 | |
| BiondVax Pharmaceuticals A. | USD | 1.34 | -0.01 | -0.76 | - | - | |||
| Biontech SE | USD | 92.39 | -1.27 | -1.36 | 92.36 | 92.50 | 91.25 | 93.31 | |
| BIORA THERAPEUTICS ORD | USD | 0.59 | - | - | - | - | |||
| BIOVENTUS CL A ORD | USD | 10.37 | +0.23 | +2.27 | 10.36 | 10.38 | 10.08 | 10.41 | |
| BIOVERATIV ORD | USD | 104.98 | +0.33 | +0.32 | 104.98 | 104.99 | |||
| BioXcel Therapeutics Inc. | USD | 1.18 | -0.01 | -0.84 | 1.17 | 1.18 | 1.17 | 1.20 | |
| Bit Digital Inc. | USD | 1.99 | +0.03 | +1.68 | 1.99 | 2.00 | 1.93 | 2.03 | |
| Bitdeer Technologies Group | USD | 12.93 | +0.10 | +0.81 | 12.94 | 12.95 | 12.48 | 13.08 | |
| Bitfarms Ltd | USD | 1.98 | -0.01 | -0.25 | 1.96 | 1.98 | |||
| Black Diamond Therapeutics. | USD | 2.83 | -0.01 | -0.18 | 2.82 | 2.83 | 2.80 | 2.87 | |
| Black Titan Ord Shs | USD | 1.265 | -0.015 | -1.17 | 1.240 | 1.260 | 1.210 | 1.360 | |
| BLACKBERRY ORD | USD | 11.57 | +0.08 | +0.70 | 11.45 | 11.77 | |||
| BlackLine Inc. | USD | 24.87 | -1.34 | -5.11 | 24.83 | 24.89 | 24.77 | 25.93 | |
| BlackRock TCP Capital Ord . | USD | 4.18 | -0.04 | -0.95 | 4.17 | 4.18 | 4.16 | 4.25 | |
| Blade Air Mobility Ord Shs. | USD | 4.57 | +0.12 | +2.70 | 3.80 | 4.65 | |||
| Blink Charging Co. | USD | 0.92 | +0.02 | +2.21 | 0.92 | 0.92 | 0.88 | 0.99 | |
| Bloomin Brands Ord Shs | USD | 8.42 | +0.10 | +1.20 | 8.42 | 8.43 | 8.20 | 8.57 | |
| 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. | USD | 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 | 155.94 | -4.63 | -2.88 | 155.93 | 155.94 | 155.36 | 158.94 | |
| Boxlight Ord Shs Class A | USD | 0.70 | -0.10 | -12.50 | 0.70 | 0.71 | 0.70 | 0.80 | |
| Brainstorm Cell Therapeuti. | USD | 1.17 | -0.03 | -2.50 | 0.66 | 0.72 | |||
| Brand Engagement Network O. | USD | 23.49 | -0.31 | -1.30 | 23.29 | 23.50 | 22.63 | 23.97 | |
| Braze. Inc. | USD | 19.65 | +0.39 | +2.02 | 19.63 | 19.66 | 18.60 | 19.74 | |
| Brenmiller Energy Ord Shs | USD | 2.24 | -0.17 | -7.02 | 2.27 | 2.39 | 2.18 | 2.38 | |
| Brickell Biotech Inc. | USD | 2.35 | +0.05 | +2.17 | - | - | |||
| Bridgetown 2 Holdings Limi. | USD | - | - | ||||||
| Broadcom Ord Shs | USD | 415.59 | -3.71 | -0.88 | 415.50 | 415.59 | 404.80 | 416.26 | |
| Broadwind Ord Shs | USD | 4.39 | -0.02 | -0.45 | 4.31 | 4.39 | 4.00 | 4.63 | |
| Brookfield Property REIT O. | USD | 18.02 | +0.01 | +0.06 | 18.02 | 18.03 | |||
| BROOKLINE CAPITAL ACQUISIT. | USD | 10.65 | -0.08 | -0.75 | 10.69 | 10.73 | |||
| Bsquare Corp. | USD | 1.89 | +0.01 | +0.53 | - | - | |||
| BTC Digital Ltd. | USD | 1.1495 | +0.0095 | +0.83 | 1.1300 | 1.1800 | 1.1100 | 1.1495 | |
| BTCS Ord Shs | USD | 2.06 | +0.01 | +0.24 | 2.05 | 2.06 | 1.98 | 2.07 | |
| BUMBLE CL A ORD | USD | 3.37 | +0.01 | +0.15 | 3.36 | 3.37 | 3.30 | 3.39 | |
| Burgundy Technology Acquis. | USD | - | - | ||||||
| BURNING ROCK BIOTECH ADS R. | USD | 16.83 | +0.75 | +4.66 | 16.76 | 17.20 | 16.76 | 16.76 | |
| Buzzfeed Inc. | USD | 1.265 | -0.125 | -8.99 | 1.260 | 1.270 | 0.990 | 1.350 | |
| C4 Therapeutics Ord Shs | USD | 3.87 | +0.70 | +21.92 | 3.86 | 3.87 | 3.14 | 3.95 | |
| Cabaletta Bio Ord Shs | USD | 3.52 | -0.12 | -3.17 | 3.51 | 3.52 | 3.48 | 3.63 | |
| Cadence Design Systems Inc. | USD | 353.06 | -4.98 | -1.39 | 352.90 | 353.23 | 351.86 | 361.03 | |
| Caesars Entertainment Ord . | USD | 26.35 | +0.94 | +3.70 | 26.34 | 26.35 | 25.72 | 26.74 | |
| CAL MAINE FOODS ORD | USD | 79.00 | +0.12 | +0.15 | 78.99 | 79.09 | 77.43 | 79.32 | |
| CALADRIUS BIOSCIENCES INC | USD | 0.43 | -0.09 | -16.81 | - | - | |||
| CalciMedica Ord Shs | USD | 0.63 | - | -0.27 | 0.63 | 0.64 | 0.61 | 0.63 | |
| CAMTEK ORD | USD | 167.74 | -6.89 | -3.94 | 167.00 | 167.80 | 163.31 | 178.05 | |
| Canaan Inc. | USD | 0.50 | +0.01 | +2.23 | 0.50 | 0.50 | 0.48 | 0.51 | |
| Canadian Solar Inc. | USD | 20.26 | +0.85 | +4.37 | 20.25 | 20.26 | 19.40 | 20.70 | |
| Canoo Inc. | USD | 1.38 | -0.17 | -10.71 | 1.37 | 1.38 | |||
| Canopy Growth Corp. | USD | 1.11 | +0.02 | +1.83 | 1.10 | 1.11 | 1.08 | 1.12 | |
| Capital Southwest Ord Shs | USD | 23.52 | -0.27 | -1.11 | 23.51 | 23.52 | 23.48 | 23.88 | |
| Capstone Turbin | USD | 27.59 | -0.03 | -0.11 | 27.56 | 27.69 | |||
| Cara Therapeutics Inc. | USD | 5.32 | -0.14 | -2.52 | 5.29 | 6.29 | |||
| Cardiff Oncology Ord Shs | USD | 1.67 | +0.03 | +1.83 | 1.67 | 1.68 | 1.64 | 1.71 | |
| Cardiol Therapeutics Ord S. | USD | 1.3850 | +0.0350 | +2.59 | 1.3800 | 1.3900 | 1.3393 | 1.3950 | |
| Caredx Ord Shs | USD | 20.88 | -0.52 | -2.43 | 20.85 | 20.95 | 20.64 | 21.41 | |
| Caribou Biosciences Ord Sh. | USD | 2.06 | +0.03 | +1.47 | 2.05 | 2.06 | 2.00 | 2.11 | |
| Caris Life Sciences Ord Sh. | USD | 14.49 | -2.27 | -13.54 | 14.49 | 14.50 | 14.42 | 16.22 | |
| Carisma Therapeutics Ord S. | USD | 0.15 | -0.12 | -43.81 | 0.11 | 0.13 | |||
| CarParts com Ord Shs | USD | 0.67 | -0.06 | -7.58 | 0.67 | 0.68 | 0.65 | 0.74 | |
| Cartesian Therapeutics Ord. | USD | 8.58 | -0.12 | -1.38 | 8.53 | 8.65 | 8.40 | 8.75 | |
| Carver Bancorp Ord Shs | USD | 1.41 | -0.22 | -13.50 | 1.40 | 1.55 | |||
| Cassava Sciences Inc. | USD | 2.38 | +0.26 | +12.26 | 2.27 | 2.40 | |||
| Castor Maritime Inc. | USD | 1.94 | -0.02 | -1.02 | 1.89 | 1.95 | 1.94 | 1.95 | |
| Catabasis Pharmaceuticals . | USD | 8.54 | -0.64 | -6.97 | 7.32 | 8.79 | |||
| CATALYST PHARMACEUTICAL PA. | USD | 31.18 | +0.04 | +0.13 | 31.17 | 31.18 | 31.15 | 31.19 | |
| CBAK Energy Technology Ord. | USD | 0.79 | +0.01 | +1.11 | 0.79 | 0.79 | 0.79 | 0.80 | |
| CDW Corp. | USD | 98.3400 | -0.9600 | -0.97 | 98.2800 | 98.4800 | 97.3400 | 102.2500 | |
| CEA Industries Ord Shs | USD | 3.015 | -0.085 | -2.74 | 3.010 | 3.030 | 2.940 | 3.110 | |
| Celgene Corp. | USD | 108.24 | +0.11 | +0.10 | 108.91 | 110.00 | |||
| Celldex Therapeutics Inc. | USD | 32.57 | +0.57 | +1.77 | 32.54 | 32.59 | 31.91 | 33.08 | |
| Cellebrite DI Ord Shs | USD | 12.37 | -0.37 | -2.90 | 12.36 | 12.37 | 12.19 | 12.88 | |
| Cellectis Ticker CLLS | USD | 4.03 | +0.07 | +1.77 | 4.03 | 4.10 | 3.92 | 4.03 | |
| Celsion Corp. | USD | 1.96 | - | - | - | - | |||
| Celsius Holdings Ord Shs | USD | 27.90 | -1.71 | -5.78 | 27.90 | 27.92 | 27.85 | 29.84 | |
| CEMTREX ORD | USD | 0.78 | -0.02 | -2.62 | 0.77 | 0.78 | 0.77 | 0.80 | |
| Cenntro Ord Shs | USD | 4.04 | +0.11 | +2.67 | 3.91 | 4.07 | 3.90 | 4.07 | |
| CENTURY ALUMINUM ORD | USD | 62.74 | -0.53 | -0.84 | 62.72 | 62.82 | 61.65 | 65.34 | |
| Century Therapeutics Ord S. | USD | 2.285 | -0.005 | -0.22 | 2.280 | 2.290 | 2.225 | 2.315 | |
| Ceragon Networks Ltd | USD | 2.49 | -0.04 | -1.58 | 2.49 | 2.50 | 2.49 | 2.54 | |
| CERECOR ORD | USD | 2.77 | -0.08 | -2.81 | 2.76 | 2.77 | |||
| Cerence Ord Shs | USD | 10.82 | +0.88 | +8.85 | 10.79 | 10.82 | 9.84 | 11.00 | |
| CERNER CORP. | USD | 94.92 | -0.05 | -0.05 | 94.93 | 94.97 | |||
| Certara Ord Shs | USD | 4.8260 | -0.2640 | -5.19 | 4.8200 | 4.8300 | 4.8200 | 5.1450 | |
| CervoMed Ord Shs | USD | 3.77 | - | -0.07 | 3.67 | 3.79 | 3.67 | 3.79 | |
| CH ROBINSON WORLDWIDE ORD | USD | 163.94 | -3.28 | -1.96 | 163.80 | 164.11 | 163.77 | 167.74 | |
| CHARLES AND COLVARD ORD | USD | 0.49 | -0.04 | -7.55 | - | - | |||
| CHARTER COMMUNICATIONS CL . | USD | 143.13 | -4.79 | -3.24 | 143.04 | 143.16 | 142.35 | 146.82 | |
| Check Cap Ord Shs | USD | 1.61 | +0.03 | +1.90 | 1.38 | 1.67 | |||
| CHECK POINT SOFTWARE TECH. | USD | 114.08 | -2.26 | -1.94 | 114.04 | 114.15 | 114.08 | 116.61 | |
| CHEESCAKE FACTORY | USD | 57.64 | -2.81 | -4.65 | 57.63 | 57.70 | 57.53 | 60.52 | |
| Chefs Warehouse Ord Shs | USD | 80.61 | +0.61 | +0.76 | 80.50 | 80.72 | 78.80 | 81.62 | |
| Chesapeake Energy Corp | USD | 81.47 | -0.78 | -0.95 | - | - | |||
| CHF SOLUTIONS ORD | USD | 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 | 17.8250 | -0.2750 | -1.52 | 17.8300 | 17.8400 | 17.3900 | 18.0600 | |
| China Automotive Systems O. | USD | 4.7150 | -0.0050 | -0.11 | 4.6700 | 4.7500 | 4.6650 | 4.7409 | |
| 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 | 0.20 | -0.05 | -20.87 | 0.20 | 0.20 | 0.19 | 0.23 | |
| ChoiceOne Financial Servic. | USD | 30.50 | -0.37 | -1.20 | 30.40 | 30.50 | 30.46 | 30.82 | |
| Chord Energy Ord Shs | USD | 141.29 | -0.72 | -0.51 | 141.08 | 141.35 | 140.30 | 143.95 | |
| CIIG Merger Ord Shs Class . | USD | 21.60 | -2.21 | -9.28 | 21.35 | 21.45 | |||
| Cincinnati Fin | USD | 162.09 | -1.70 | -1.04 | 161.99 | 162.20 | 162.09 | 165.18 | |
| Cinedigm Corp. | USD | 0.29 | - | +0.89 | - | - | |||
| Cineverse Corp | USD | 2.68 | +0.11 | +4.28 | 2.69 | 2.70 | 2.56 | 2.70 | |
| CINTAS CORPORATION | USD | 161.7 | -3.7 | -2.25 | 161.6 | 161.8 | 161.6 | 165.6 | |
| Cipher Mining Ord Shs | USD | 21.06 | +1.00 | +4.96 | 21.05 | 21.06 | 19.70 | 21.20 | |
| CIRRUS LOGIC ORD | USD | 167.0 | +0.6 | +0.34 | 167.0 | 167.2 | 167.0 | 170.4 | |
| Cisco Systems Inc. | USD | 100.19 | +0.90 | +0.91 | 100.18 | 100.20 | 99.29 | 100.84 | |
| Citius Pharmaceuticals Ord. | USD | 0.63 | +0.01 | +2.22 | 0.62 | 0.63 | 0.60 | 0.63 | |
| CITRIX SYSTEMS INC | USD | 103.90 | +0.04 | +0.04 | 103.88 | 103.98 | |||
| CLEAN ENERGY FUELS | USD | 2.1 | - | -0.49 | 2.1 | 2.1 | 2.0 | 2.1 | |
| Cleanspark Ord Shs | USD | 13.18 | -0.29 | -2.15 | 13.18 | 13.19 | 13.09 | 13.54 | |
| Clearfield Inc. | USD | 43.51 | -1.64 | -3.63 | 43.25 | 43.81 | 41.00 | 46.25 | |
| ClearPoint Neuro Ord Shs | USD | 12.6500 | +0.0100 | +0.08 | 12.6000 | 12.6700 | 11.9900 | 12.7300 | |
| 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 | 10.9860 | -0.1840 | -1.65 | 10.9200 | 11.0000 | 10.9050 | 11.2900 | |
| Cloudastructure Class A Or. | USD | 0.53 | -0.02 | -3.21 | 0.53 | 0.55 | 0.53 | 0.58 | |
| Clover Health Investments . | USD | 3.53 | +0.25 | +7.47 | 3.52 | 3.53 | 3.26 | 3.54 | |
| Clovis Oncology Ord Shs | USD | 0.08 | - | -5.91 | - | - | |||
| CME GROUP CL A ORD | USD | 289.91 | +4.16 | +1.46 | 289.82 | 289.94 | 284.62 | 290.79 | |
| Co-Diagnostics Inc. | USD | 1.67 | -0.05 | -3.02 | 1.65 | 1.67 | 1.54 | 1.80 | |
| Coca-Cola Consolidated Inc. | USD | 169.2300 | -3.2300 | -1.87 | 169.1500 | 169.4800 | 166.6050 | 175.9500 | |
| Cocrystal Pharma Inc. | USD | 1.30 | -0.02 | -1.15 | 1.29 | 1.30 | 1.28 | 1.30 | |
| Codexis Ord Shs | USD | 2.55 | +0.01 | +0.20 | 2.54 | 2.55 | 2.46 | 2.63 | |
| Codiak BioSciences Ord Shs | USD | 0.06 | -0.07 | -55.98 | - | - | |||
| Cogent Communications Hold. | USD | 15.81 | -0.31 | -1.89 | 15.78 | 15.83 | 15.60 | 16.48 | |
| COGNEX ORD | USD | 65.03 | -0.66 | -1.00 | 65.00 | 65.07 | 64.62 | 66.41 | |
| COGNIZANT TECH | USD | 45.74 | -1.99 | -4.17 | 45.73 | 45.75 | 45.48 | 47.55 | |
| Cognyte Software Ord Shs | USD | 9.860 | -0.840 | -7.85 | 9.850 | 9.870 | 9.700 | 10.595 | |
| Coherent Ord Shs | USD | 408.79 | +34.78 | +9.30 | 408.91 | 410.00 | 378.50 | 410.00 | |
| Coherus Biosciences Ord Sh. | USD | 1.78 | +0.07 | +3.98 | 1.77 | 1.78 | 1.60 | 1.79 | |
| Cohu Inc. | USD | 49.41 | +0.09 | +0.18 | 49.25 | 49.38 | 48.22 | 50.56 | |
| Coinbase Global Ord Shs Cl. | USD | 199.29 | -8.35 | -4.02 | 199.13 | 199.33 | 197.50 | 204.04 | |
| Collective Audience Ord Sh. | USD | 0.21 | -0.23 | -52.29 | - | - | |||
| Collective Growth Ord Shs . | USD | 24.85 | +0.43 | +1.76 | 25.17 | 25.32 | 24.85 | 24.85 | |
| Columbia Banking System Or. | USD | 28.63 | -0.47 | -1.60 | 28.62 | 28.63 | 28.55 | 29.11 | |
| COMCAST CORP | USD | 24.74 | -0.16 | -0.64 | 24.73 | 24.74 | 24.53 | 25.08 | |
| Commerce Bancshares Ord Sh. | USD | 50.31 | -0.83 | -1.62 | 50.35 | 50.36 | 50.20 | 51.16 | |
| CommScope Holding Company . | USD | 19.58 | +0.54 | +2.84 | 19.32 | 19.77 | |||
| Community Trust Bancorp Or. | USD | 64.0900 | -0.7600 | -1.17 | 63.9800 | 64.3500 | 64.0150 | 64.9700 | |
| COMPASS Pathways PLC | USD | 10.60 | +1.23 | +13.13 | 10.59 | 10.61 | 9.63 | 11.08 | |
| CompoSecure Ord Shs Class . | USD | 25.13 | -0.55 | -2.14 | 18.29 | 25.65 | |||
| Compugen Ord Shs | USD | 2.82 | -0.02 | -0.53 | 2.81 | 2.82 | 2.81 | 2.85 | |
| Comtech Telecommunications. | USD | 3.61 | -0.06 | -1.50 | 3.60 | 3.61 | 3.52 | 3.65 | |
| Concentrix Ord Shs | USD | 22.81 | -0.09 | -0.39 | 22.79 | 22.83 | 22.05 | 23.09 | |
| Confluent Ord Shs Class A | USD | 30.99 | +0.32 | +1.04 | 30.97 | 30.99 | |||
| ConforMIS Inc. | USD | 1.48 | +0.06 | +4.23 | 1.43 | 1.50 | |||
| Consolidated Water Ord Shs | USD | 29.91 | -0.43 | -1.42 | 29.87 | 29.94 | 29.48 | 31.00 | |
| Constellation Energy Ord S. | USD | 276.39 | -17.21 | -5.86 | 276.27 | 276.40 | 268.98 | 292.00 | |
| Context Therapeutics Ord S. | USD | 2.37 | -0.11 | -4.44 | 2.37 | 2.38 | 2.35 | 2.48 | |
| Contextlogic Ord Shs Class. | USD | 5.13 | -0.05 | -0.97 | - | - | |||
| COOPER ORD | USD | 59.96 | +0.01 | +0.02 | 59.94 | 59.97 | 59.06 | 60.28 | |
| Copart Ord Shs | USD | 32.70 | -0.74 | -2.21 | 32.69 | 32.70 | 32.66 | 33.28 | |
| Corbus Pharmaceuticals Hol. | USD | 11.65 | +0.22 | +1.92 | 11.68 | 11.72 | 11.11 | 11.90 | |
| Core Scientific Ord Shs | USD | 23.28 | +0.49 | +2.15 | 23.27 | 23.28 | 23.10 | 24.00 | |
| CorMedix Ord Shs | USD | 7.56 | +0.05 | +0.67 | 7.56 | 7.57 | 7.43 | 7.61 | |
| Cornerstone Building Brand. | USD | 82.94 | -2.95 | -3.43 | 82.90 | 83.07 | 82.46 | 85.50 | |
| Cornerstone OnDemand Ord S. | USD | - | - | ||||||
| Corsair Gaming Inc. | USD | 7.39 | -0.12 | -1.53 | 7.38 | 7.39 | 7.23 | 7.57 | |
| Corvus Pharmaceuticals Ord. | USD | 15.85 | -0.12 | -0.75 | 15.84 | 15.85 | 15.55 | 16.14 | |
| Cosciens Biopharma Ord Shs | USD | 2.72 | -0.36 | -11.69 | 2.56 | 2.62 | |||
| Cosmos Health Ord Shs | USD | 0.31 | +0.01 | +1.76 | 0.31 | 0.31 | 0.30 | 0.32 | |
| CoStar Group Inc. | USD | 32.61 | -0.44 | -1.33 | 32.61 | 32.62 | 31.90 | 32.88 | |
| COSTCO WHOLESALE CORP. | USD | 1 024.77 | +2.89 | +0.28 | 1 024.61 | 1025 | 1 017.94 | 1 042.52 | |
| Coupa Software Ord Shs | USD | 80.97 | +0.63 | +0.78 | 80.96 | 81.00 | |||
| CRACKER BARREL OLD COUNTRY. | USD | 29.24 | -0.50 | -1.68 | 29.22 | 29.27 | 29.22 | 30.10 | |
| CREATIVE MEDICAL TECHNOLOG. | USD | 2.25 | -0.04 | -1.54 | 2.20 | 2.29 | 2.20 | 2.33 | |
| Crescent Biopharma Ord Shs | USD | 19.0650 | +0.6050 | +3.28 | 18.8700 | 19.1000 | 17.9250 | 19.0689 | |
| Crescent Capital BDC Ord S. | USD | 13.09 | -0.13 | -0.98 | 13.08 | 13.09 | 13.04 | 13.25 | |
| Crinetics Pharmaceuticals . | USD | 37.46 | +0.55 | +1.48 | 37.41 | 37.48 | 36.41 | 37.53 | |
| Crispr Therapeutics Ord Sh. | USD | 52.86 | +0.03 | +0.05 | 52.75 | 52.86 | 52.36 | 53.19 | |
| Critical Metals Ord Shs | USD | 11.5100 | -0.3200 | -2.71 | 11.5100 | 11.5200 | 11.3250 | 12.1000 | |
| CROCS INC | USD | 97.62 | -1.71 | -1.72 | 97.57 | 97.67 | 96.89 | 99.23 | |
| Cronos Group Ord Shs | USD | 2.75 | -0.02 | -0.72 | 2.75 | 2.76 | 2.72 | 2.79 | |
| CrowdStrike Holdings Inc. | USD | 553.83 | +7.65 | +1.40 | 553.18 | 553.85 | 538.37 | 558.88 | |
| CryoPort Ord Shs | USD | 13.30 | +0.26 | +1.99 | 13.30 | 13.32 | 13.08 | 13.48 | |
| CSG Systems International . | USD | 80.69 | +0.01 | +0.01 | 80.69 | 80.70 | 80.66 | 80.73 | |
| CSX ORD | USD | 44.40 | -0.13 | -0.29 | 44.40 | 44.41 | 44.33 | 45.11 | |
| Cue Biopharma Ord Shs | USD | 29.77 | +0.51 | +1.74 | 29.77 | 30.28 | 27.28 | 30.44 | |
| Cullinan Therapeutics Ord . | USD | 15.7400 | -0.4100 | -2.54 | 15.7300 | 15.7500 | 15.6600 | 16.4750 | |
| Curanex Pharmaceuticals Or. | USD | 0.3280 | +0.0006 | +0.18 | 0.3209 | 0.3280 | 0.3186 | 0.3280 | |
| Curevac Ord Shs | USD | 4.66 | -0.01 | -0.21 | 4.62 | 4.71 | |||
| CuriosityStream Inc. | USD | 2.99 | -0.06 | -1.81 | 2.98 | 2.99 | 2.96 | 3.08 | |
| CURIS ORD | USD | 0.50 | -0.05 | -8.78 | 0.50 | 0.51 | 0.50 | 0.57 | |
| CVB Financial Ord Shs | USD | 19.7300 | -0.1100 | -0.55 | 19.7300 | 19.7400 | 19.6450 | 20.0000 | |
| CVRx Ord Shs | USD | 5.35 | +0.08 | +1.52 | 5.34 | 5.36 | 5.00 | 5.41 | |
| Cyber Ark Software Ord Shs | USD | 408.85 | -0.37 | -0.09 | 414.25 | 420.00 | |||
| CYCLERION THERAPEUTICS ORD | USD | 3.16 | -0.02 | -0.63 | 3.14 | 3.17 | 3.08 | 3.18 | |
| CYNGN ORD | USD | 1.76 | +0.06 | +3.48 | 1.75 | 1.76 | 1.67 | 1.79 | |
| CYREN ORD | USD | 0.22 | -0.06 | -20.65 | - | - | |||
| CytomX Therapeutics Ord Sh. | USD | 3.77 | -0.12 | -2.96 | 3.76 | 3.77 | 3.74 | 3.87 | |
| Dada Nexus 1 ADS Represent. | USD | 1.99 | +0.01 | +0.25 | 1.96 | 1.97 | |||
| DARE BIOSCIENCES INC | USD | 2.74 | +0.11 | +3.99 | 2.67 | 2.75 | 2.52 | 2.78 | |
| Datadog Ord Shs Class A | USD | 201.60 | +1.66 | +0.83 | 201.42 | 201.70 | 195.39 | 203.78 | |
| Datavault AI Inc. | USD | 0.553 | -0.006 | -0.98 | 0.553 | 0.554 | 0.538 | 0.568 | |
| Datchat Ord Shs | USD | 2.67 | +0.38 | +16.59 | 2.57 | 2.69 | |||
| Dave and Busters Entertain. | USD | 10.04 | +0.31 | +3.19 | 10.03 | 10.04 | 9.74 | 10.29 | |
| Dave Ord Shs Class A | USD | 238.60 | -3.65 | -1.51 | 237.20 | 240.00 | 230.00 | 245.31 | |
| Dawson Geophysical Ord Shs | USD | 3.360 | -0.130 | -3.72 | 3.350 | 3.410 | 3.360 | 3.490 | |
| Decoy Therapeutics Ord Shs | USD | 5.1500 | -0.2900 | -5.33 | 5.1000 | 6.2400 | 5.3600 | 5.3600 | |
| Definium Therapeutics Ord . | USD | 21.87 | +0.71 | +3.36 | 21.85 | 21.88 | 20.83 | 21.89 | |
| Dennys Corp. | USD | 6.25 | -0.01 | -0.16 | 6.24 | 6.26 | |||
| DENTSPLY SIRONA Aktie | USD | 10.70 | -0.31 | -2.77 | 10.69 | 10.70 | 10.66 | 10.94 | |
| DermTech Inc. | USD | 0.09 | -0.01 | -11.32 | - | - | |||
| Descartes Systems Group Or. | USD | 65.93 | -1.30 | -1.93 | 65.88 | 66.00 | 65.87 | 66.99 | |
| DevvStream Ord Shs | USD | 0.16 | -0.01 | -6.65 | 0.15 | 0.16 | 0.15 | 0.17 | |
| DEXCOM ORD | USD | 60.93 | -0.21 | -0.34 | 60.92 | 60.96 | 59.37 | 61.36 | |
| Diamedica Therapeutics Ord. | USD | 6.28 | -0.04 | -0.63 | 6.27 | 6.29 | 6.19 | 6.33 | |
| Diamondback Energy Ord Shs | USD | 199.27 | +1.12 | +0.56 | 199.20 | 199.31 | 196.49 | 199.30 | |
| Digi International Inc. | USD | 64.45 | +2.92 | +4.75 | 64.28 | 64.63 | 62.05 | 64.90 | |
| Digital Turbine Inc. | USD | 4.14 | +0.27 | +6.98 | 4.14 | 4.15 | 3.85 | 4.27 | |
| Diodes Ord Shs | USD | 103.05 | -0.40 | -0.39 | 102.96 | 103.35 | 102.36 | 106.38 | |
| Disc Medicine Ord Shs | USD | 69.52 | +0.99 | +1.44 | 69.40 | 69.70 | 66.64 | 70.00 | |
| 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 | 8.42 | +0.06 | +0.72 | 8.41 | 8.42 | 8.29 | 8.46 | |
| DLocal Limited Class A | USD | 12.1400 | -0.5500 | -4.33 | 12.1400 | 12.1500 | 12.1250 | 12.7400 | |
| Docebo Ord Shs | USD | 16.73 | -0.63 | -3.63 | 16.66 | 16.73 | 16.66 | 17.50 | |
| DocuSign Ord Shs | USD | 44.81 | -0.37 | -0.82 | 44.80 | 44.82 | 44.06 | 45.37 | |
| DOLLAR TREE ORD | USD | 86.35 | -2.70 | -3.03 | 86.32 | 86.39 | 85.88 | 89.00 | |
| Donegal Group Ord Shs Clas. | USD | 16.78 | -0.14 | -0.83 | 16.78 | 16.79 | 16.74 | 17.11 | |
| DRAFTKINGS INC | USD | 24.98 | +0.37 | +1.50 | 24.97 | 24.99 | 23.75 | 25.00 | |
| Draganfly Inc | USD | 5.2400 | -0.1500 | -2.78 | 5.2400 | 5.2500 | 5.1250 | 5.3500 | |
| Dream Finders Homes Inc. | USD | 12.89 | -0.14 | -1.04 | 12.88 | 12.90 | 12.71 | 13.25 | |
| Driven Brands Holdings Ord. | USD | 12.92 | +0.08 | +0.58 | 12.91 | 12.93 | 12.66 | 13.05 | |
| DropBox Ord Shs Class A | USD | 25.51 | -0.30 | -1.16 | 25.51 | 25.52 | 25.49 | 25.79 | |
| Duolingo Ord Shs Class A | USD | 104.7 | -1.3 | -1.24 | 104.7 | 104.9 | 100.9 | 105.4 | |
| DXP Enterprises Inc. | USD | 146.9 | +3.1 | +2.13 | 146.2 | 147.4 | 142.1 | 147.3 | |
| DYADIC INTL INC | USD | 0.72 | - | -0.39 | 0.71 | 0.73 | 0.71 | 0.73 | |
| Dynavax Technologies Ord S. | USD | 15.50 | -0.01 | -0.03 | 15.47 | 15.51 | |||
| E TRADE FINANCIAL ORD | USD | 49.26 | - | - | 48.91 | 49.28 | |||
| East West Bancorp Ord Shs | USD | 119.18 | -1.73 | -1.43 | 119.10 | 119.28 | 118.85 | 121.32 | |
| eBay Inc. | USD | 112.81 | +2.41 | +2.18 | 112.77 | 112.83 | 109.62 | 113.21 | |
| EchoStar Ord Shs Class A | USD | 134.55 | +5.17 | +3.99 | 134.60 | 134.65 | 129.63 | 137.47 | |
| Editas Medicine Ord Shs | USD | 2.89 | -0.04 | -1.37 | 2.88 | 2.89 | 2.88 | 2.95 | |
| EDUCATIONAL DEVELOPMENT OR. | USD | 1.49 | +0.02 | +1.36 | 1.48 | 1.49 | 1.38 | 1.49 | |
| EHang Holdings ADR | USD | 9.91 | +0.06 | +0.56 | 9.90 | 9.93 | 9.61 | 10.06 | |
| EHEALTH ORD | USD | 1.85 | -0.01 | -0.27 | 1.84 | 1.85 | 1.78 | 1.85 | |
| EIGER BIOPHARMACEUTICAL OR. | USD | 7.04 | -0.28 | -3.83 | 6.45 | 7.98 | |||
| EL POLLO LOCO HOLDINGS ORD | USD | 13.28 | -0.26 | -1.92 | 13.29 | 13.31 | 13.21 | 13.50 | |
| Elbit Systems Ltd (ESLT) | USD | 778.5 | -23.7 | -2.96 | 777.9 | 779.5 | 765.0 | 786.1 | |
| Electrameccanica Vehicles . | USD | 0.21 | -0.01 | -3.68 | 0.20 | 0.22 | |||
| ELECTROCORE ORD | USD | 6.36 | -0.34 | -5.08 | 6.28 | 6.39 | 6.17 | 6.75 | |
| ELECTRONIC ARTS | USD | 199.97 | -0.23 | -0.11 | 199.95 | 199.97 | 199.45 | 200.12 | |
| Eledon Pharmaceuticals Ord. | USD | 3.88 | -0.02 | -0.51 | 3.88 | 3.89 | 3.84 | 3.95 | |
| Elemental Royal Corp | USD | 19.74 | -0.39 | -1.94 | 19.67 | 19.81 | 19.41 | 20.08 | |
| Elicio Therapeutics Ord Sh. | USD | 11.0100 | +0.4600 | +4.36 | 10.8100 | 11.2100 | 10.4100 | 11.4100 | |
| Eltek Ord Shs | USD | 7.95 | -0.05 | -0.63 | 7.68 | 7.97 | 7.30 | 8.00 | |
| 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 | 6.04 | +0.25 | +4.32 | 6.00 | 6.20 | 5.73 | 6.04 | |
| Energy Recovery Ord Shs | USD | 8.375 | -0.355 | -4.07 | 8.370 | 8.380 | 8.355 | 8.765 | |
| enGene Holdings Ord Shs | USD | 1.5650 | +0.1250 | +8.68 | 1.5600 | 1.5700 | 1.4400 | 1.5800 | |
| Enlight Renewable Energy L. | USD | 92.91 | +1.61 | +1.76 | 92.65 | 92.94 | 89.89 | 92.94 | |
| Enovix Corporation | USD | 7.21 | +0.24 | +3.43 | 7.20 | 7.21 | 6.82 | 7.30 | |
| Enovix Equity Warrants Exp. | USD | 0.7543 | -0.3757 | -33.25 | 0.5000 | 1.0000 | |||
| ENPHASE ENERGY ORD | USD | 40.60 | +3.12 | +8.32 | 40.56 | 40.64 | 37.65 | 42.06 | |
| Entegris Ord Shs | USD | 144.21 | -1.10 | -0.76 | 144.10 | 144.34 | 143.00 | 148.74 | |
| Entera Bio Ord Shs | USD | 1.27 | +0.02 | +1.44 | 1.25 | 1.27 | 1.26 | 1.28 | |
| Enterprise Financial Servi. | USD | 58.34 | -0.74 | -1.24 | 58.30 | 58.38 | 58.23 | 59.05 | |
| Envision Solar Internation. | USD | - | - | ||||||
| Eos Energy Enterprises Inc. | USD | 8.90 | +0.80 | +9.81 | 8.89 | 8.90 | 8.67 | 9.95 | |
| Epiphany Technology Acquis. | USD | - | - | ||||||
| Equillium Inc. | USD | 2.21 | -0.07 | -2.86 | 2.15 | 2.26 | 2.15 | 2.33 | |
| Equinix Inc. | USD | 1 082.84 | +2.21 | +0.20 | 1 082.47 | 1 083.10 | 1 060.90 | 1 085.81 | |
| Erasca Ord Shs | USD | 10.16 | -0.22 | -2.12 | 10.14 | 10.16 | 9.87 | 10.39 | |
| ERICSSON ADR/B | USD | 12.32 | -0.02 | -0.12 | 12.31 | 12.32 | 12.13 | 12.50 | |
| Erie Indemnity Ord Shs Cla. | USD | 212.98 | -5.52 | -2.53 | 212.62 | 213.04 | 212.04 | 219.92 | |
| Ernexa Therapeutics Ord Sh. | USD | 12.1000 | +0.0900 | +0.75 | 12.0000 | 12.3300 | 11.7000 | 14.5900 | |
| Esperion Therapeutics Ord . | USD | 3 | - | -0.16 | 3 | 3 | 3 | 3 | |
| Esports Entertainment Grou. | USD | 4.900 | -2.010 | -29.09 | 4.900 | 4.910 | |||
| ETHZilla Ord Shs | USD | 3.5300 | -0.2900 | -7.59 | 2.0500 | 3.9400 | |||
| Eton Pharmaceutcials Ord S. | USD | 30.33 | +0.62 | +2.07 | 30.28 | 30.38 | 29.51 | 30.58 | |
| ETSY ORD | USD | 56.58 | -0.93 | -1.62 | 56.57 | 56.64 | 56.33 | 57.63 | |
| Euro Tech Holdings Ord Shs | USD | 1.24 | +0.06 | +4.79 | 1.16 | 1.25 | 1.16 | 1.24 | |
| EuroDry Ord Shs | USD | 22.15 | +0.05 | +0.23 | 21.82 | 22.09 | 21.75 | 22.19 | |
| Euroholdings Ltd | USD | 8.5300 | -0.0800 | -0.93 | 8.5000 | 8.6000 | 8.5300 | 8.5300 | |
| Euronet Worldwide Inc. | USD | 69.60 | -0.38 | -0.54 | 69.57 | 69.66 | 69.07 | 70.89 | |
| Euroseas Ord Shs | USD | 70.41 | -1.44 | -2.00 | 70.06 | 71.42 | 69.45 | 72.00 | |
| 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 | 17.90 | -1.22 | -6.38 | 17.89 | 17.91 | 17.82 | 18.88 | |
| Everspin Technologies Ord . | USD | 42.682 | -1.328 | -3.02 | 42.660 | 42.840 | 41.710 | 51.500 | |
| Evgo Inc. | USD | 1.94 | +0.02 | +0.78 | 1.93 | 1.94 | 1.85 | 1.95 | |
| Evofem Biosciences Inc. | USD | 0.48 | -0.15 | -23.37 | - | - | |||
| Evogene Ltd | USD | 0.77 | +0.01 | +1.38 | 0.76 | 0.78 | 0.77 | 0.81 | |
| Evolus Ord Shs | USD | 6.515 | +0.015 | +0.23 | 6.510 | 6.520 | 6.395 | 6.608 | |
| Evotec SE Sponsored ADR | USD | 2.72 | -0.28 | -9.40 | 2.70 | 2.71 | 2.63 | 2.72 | |
| EXACT SCIENCES ORD | USD | 104.91 | +0.99 | +0.95 | 104.94 | 104.98 | |||
| 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 | 49.93 | +0.47 | +0.95 | 49.93 | 49.97 | 49.63 | 50.48 | |
| EXELON CORP | USD | 44.25 | -0.74 | -1.63 | 44.24 | 44.25 | 43.91 | 44.61 | |
| EXICURE ORD | USD | 3.26 | +0.02 | +0.62 | 3.09 | 3.24 | 3.09 | 3.30 | |
| ExlService Holdings Ord Sh. | USD | 27.11 | -2.62 | -8.81 | 27.11 | 27.13 | 26.99 | 29.47 | |
| EXONE ORD | USD | 49.38 | +0.01 | +0.02 | 49.37 | 49.38 | 49.37 | 49.38 | |
| eXp World Holdings Inc. | USD | 6.7 | +0.2 | +3.37 | 6.8 | 7.1 | |||
| EXPEDIA ORD | USD | 217.29 | -4.19 | -1.89 | 217.02 | 217.50 | 214.51 | 219.55 | |
| EXPEDITORS INTERNATIONAL O. | USD | 155.02 | +0.59 | +0.38 | 154.87 | 155.11 | 153.67 | 155.90 | |
| Experience Investment Corp. | USD | 8.70 | -0.31 | -3.44 | 8.61 | 8.93 | |||
| Exponent Ord Shs | USD | 53.17 | -4.02 | -7.03 | 53.13 | 53.21 | 53.17 | 56.83 | |
| EXTREME NETWORKS INC | USD | 22.52 | -0.28 | -1.21 | 22.51 | 22.52 | 22.33 | 23.00 | |
| EZCORP Non Voting Ord Shs . | USD | 33.12 | -0.45 | -1.34 | 33.12 | 33.15 | 32.91 | 34.12 | |
| F star Therapeutics Ord Sh. | USD | 9.51 | +0.01 | +0.11 | 9.48 | 9.57 | |||
| F5 NETWORKS ORD | USD | 355.58 | +0.60 | +0.17 | 355.43 | 356.10 | 349.73 | 359.00 | |
| Faraday Future Intelligent. | USD | 0.414 | +0.004 | +0.85 | 0.414 | 0.418 | 0.382 | 0.419 | |
| Faraday Future Intelligent. | USD | 0.0100 | +0.0011 | +11.00 | 0.0110 | 0.0120 | 0.0100 | 0.0136 | |
| Farmer Brothers Co. | USD | 1.28 | -0.01 | -0.78 | 1.28 | 1.30 | |||
| Farmers and Merchants Banc. | USD | 26.87 | -0.09 | -0.32 | 26.67 | 27.06 | 26.64 | 27.05 | |
| FASTENAL ORD | USD | 43.30 | -0.02 | -0.05 | 43.29 | 43.30 | 43.00 | 43.70 | |
| FATE THERAPEUTICS ORD | USD | 1.96 | -0.30 | -13.11 | 1.95 | 1.96 | 1.86 | 2.22 | |
| Femasys Ord Shs | USD | 0.40 | +0.02 | +5.17 | 0.39 | 0.40 | 0.37 | 0.40 | |
| Fermi LLC | USD | 5.57 | +0.10 | +1.74 | 5.56 | 5.57 | 5.43 | 5.76 | |
| Ferroglobe Ord Shs | USD | 3.95 | -0.06 | -1.50 | 3.94 | 3.95 | 3.93 | 4.02 | |
| FibroGen Ord Shs | USD | 9.7100 | +0.6900 | +7.65 | 9.6100 | 9.7500 | |||
| Fidus Investment Ord Shs | USD | 18.56 | -0.31 | -1.64 | 18.56 | 18.57 | 18.52 | 18.96 | |
| FIFTH 3RD BANCORP | USD | 47.68 | -0.95 | -1.95 | 47.67 | 47.68 | 47.62 | 48.45 | |
| Financial Institutions Ord. | USD | 34.17 | -0.50 | -1.44 | 34.10 | 34.18 | 34.12 | 34.80 | |
| FIREEYE ORD | USD | 17.27 | -0.61 | -3.41 | 17.03 | 17.65 | |||
| Firefly Aerospace Ord Shs | USD | 39.3700 | +0.0500 | +0.13 | 39.3700 | 39.4700 | 38.0101 | 41.0000 | |
| Firefly Neuroscience Ord S. | USD | 1.84 | +0.04 | +1.94 | 1.83 | 1.85 | 1.79 | 1.87 | |
| First Choice Bancorp Ord S. | USD | 31.86 | +0.40 | +1.27 | 31.83 | 31.87 | |||
| First Internet Bancorp Ord. | USD | 24.2800 | -0.1900 | -0.78 | 24.0700 | 24.2900 | 24.0986 | 24.9000 | |
| First Interstate BancSyste. | USD | 33.95 | -0.64 | -1.85 | 33.96 | 33.97 | 33.90 | 34.93 | |
| First Savings Financial Gr. | USD | 33.98 | +0.95 | +2.88 | 13.49 | 33.80 | |||
| First Solar Inc. | USD | 237.98 | +9.92 | +4.35 | 237.91 | 238.21 | 231.17 | 240.78 | |
| FISERV AKTIE | USD | 52.31 | -2.57 | -4.68 | 52.30 | 52.32 | 52.20 | 54.25 | |
| Flexshopper Ord Shs | USD | 0.19 | +0.01 | +2.70 | 0.19 | 0.20 | |||
| Flexsteel Industries Ord S. | USD | 53.62 | -1.83 | -3.29 | 53.88 | 54.55 | 53.62 | 55.28 | |
| FLEXTRONICS INTL | USD | 144.98 | +5.29 | +3.79 | 144.94 | 145.06 | 141.10 | 147.04 | |
| FLIR SYSTEMS | USD | 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 | 4.34 | -0.05 | -1.14 | 4.34 | 4.35 | 4.29 | 4.51 | |
| Fluence Energy Ord Shs Cla. | USD | 21.83 | +0.55 | +2.58 | 21.82 | 21.84 | 19.67 | 22.66 | |
| FLUENT ORD | USD | 2.57 | -0.13 | -4.81 | 2.50 | 2.66 | 2.57 | 2.80 | |
| Fluidigm Corp. | USD | 1.82 | - | - | - | - | |||
| Fncb Bancorp Ord Shs | USD | 6.75 | +0.34 | +5.04 | 5.95 | 8.03 | |||
| Fortinet Ord Shs | USD | 114.91 | +1.04 | +0.91 | 114.89 | 114.94 | 112.71 | 115.87 | |
| Fortress Biotech Ord Shs | USD | 2.20 | -0.06 | -2.65 | 2.20 | 2.21 | 2.19 | 2.30 | |
| 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 | 3.87 | -0.09 | -2.15 | 3.86 | 3.87 | 3.73 | 4.05 | |
| Fox Corp. | USD | 59.11 | -0.36 | -0.61 | 59.10 | 59.11 | 58.89 | 59.80 | |
| Fox Ord Shs Class A | USD | 66.05 | -0.11 | -0.17 | 66.04 | 66.07 | 65.62 | 66.44 | |
| FRANCO NEVADA ORD (FNNVF) | USD | 241.55 | +4.55 | +1.92 | 241.70 | 242.16 | 232.26 | 242.67 | |
| Freedom Holding Corp. | USD | 140.40 | -0.45 | -0.32 | 140.40 | 142.00 | 138.86 | 141.33 | |
| FREIGHTCAR AMERICA ORD | USD | 7.99 | +0.07 | +0.93 | 7.97 | 8.00 | 7.75 | 8.06 | |
| Freshworks Ord Shs Class A | USD | 8.15 | -0.36 | -4.18 | 8.14 | 8.15 | 8.07 | 8.40 | |
| Frontier Group Holdings In. | USD | 4.68 | -0.05 | -0.95 | 4.67 | 4.68 | 4.61 | 4.84 | |
| Frontier Nuclear and Miner. | USD | 2.0900 | +0.0500 | +2.45 | 2.0600 | 2.0900 | 1.9800 | 2.1200 | |
| FTAC Olympus Acquisition C. | USD | 10.76 | +0.25 | +2.38 | 10.71 | 10.95 | |||
| FTAI AVIATION ORD | USD | 265.16 | -0.60 | -0.23 | 265.09 | 265.25 | 259.99 | 269.68 | |
| FTAI Infrastructure Ord Sh. | USD | 4.56 | +0.08 | +1.67 | 4.55 | 4.56 | 4.39 | 4.60 | |
| Fuelcell Energy | USD | 17.73 | +0.64 | +3.74 | 17.70 | 17.73 | 16.30 | 18.25 | |
| Fulcrum Therapeutics Ord S. | USD | 6.99 | +0.03 | +0.43 | 6.96 | 6.99 | 6.86 | 7.06 | |
| Fulgent Genetics Inc. | USD | 15.99 | +0.19 | +1.20 | 15.98 | 16.00 | 15.58 | 16.03 | |
| Full House Resorts Inc. | USD | 2.82 | -0.01 | -0.35 | 2.83 | 2.84 | 2.77 | 2.83 | |
| Fusion Fuel Green Ord Shs . | USD | 3.10 | +0.10 | +3.33 | 3.03 | 3.10 | 2.89 | 3.16 | |
| Futu Holdings Ltd | USD | 141.70 | +4.67 | +3.41 | 141.50 | 141.70 | 135.50 | 143.36 | |
| 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 | 31.2050 | -0.1750 | -0.56 | 31.2000 | 31.2200 | 30.4001 | 31.8800 | |
| Galera Therapeutics Ord Sh. | USD | 0.15 | -0.07 | -32.59 | - | - | |||
| Galmed Pharmaceuticals Ord. | USD | 0.60 | +0.01 | +1.74 | 0.58 | 0.65 | 0.56 | 0.60 | |
| Gaming and Leisure Propert. | USD | 47.04 | -0.66 | -1.38 | 47.02 | 47.03 | 46.97 | 47.56 | |
| Gan Ord Shs | USD | 1.97 | +0.01 | +0.51 | 1.96 | 1.97 | |||
| GE Healthcare Technologies. | USD | 62.0700 | -0.2200 | -0.35 | 62.0800 | 62.0900 | 61.0100 | 62.2250 | |
| Gemini Space Station Ord S. | USD | 4.92 | -0.15 | -2.87 | 4.91 | 4.92 | 4.76 | 5.01 | |
| 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 | 23.00 | +0.96 | +4.33 | 22.99 | 23.00 | 22.05 | 23.09 | |
| Genasys Ord Shs | USD | 1.85 | -0.09 | -4.64 | 1.84 | 1.85 | 1.82 | 1.93 | |
| GeneDx Holdings Ord Shs Cl. | USD | 39.27 | -0.22 | -0.56 | 39.17 | 39.37 | 37.72 | 39.83 | |
| 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 | 0.84 | +0.01 | +0.67 | 0.83 | 0.84 | 0.82 | 0.85 | |
| Geospace Technologies Ord . | USD | 7.91 | -0.60 | -7.05 | 7.87 | 7.94 | 7.86 | 8.72 | |
| GEOVAX LABS ORD | USD | 1.31 | -0.06 | -4.39 | 1.25 | 1.29 | 1.25 | 1.38 | |
| GERON ORD | USD | 1.43 | +0.03 | +1.79 | 1.42 | 1.43 | 1.40 | 1.44 | |
| Getnet Adquirencia e Servi. | USD | 1.88 | +0.01 | +0.27 | - | - | |||
| GEVO ORD | USD | 1.68 | -0.03 | -1.51 | 1.68 | 1.69 | 1.64 | 1.70 | |
| Gibraltar Industries Ord | USD | 37.58 | -0.33 | -0.87 | 37.58 | 37.72 | 37.01 | 38.06 | |
| GigaCloud Technology Ord S. | USD | 38.07 | -0.18 | -0.47 | 38.02 | 38.13 | 36.91 | 38.40 | |
| Gilat Satellite Networks L. | USD | 15.21 | -4.70 | -23.61 | 15.20 | 15.23 | 14.98 | 16.57 | |
| GILEAD SCI | USD | 133.27 | -1.68 | -1.24 | 133.26 | 133.29 | 131.88 | 135.07 | |
| Gitlab Ord Shs Class A | USD | 22.51 | -0.57 | -2.47 | 22.50 | 22.51 | 22.21 | 23.09 | |
| Gladstone Commercial REIT . | USD | 12.37 | -0.11 | -0.84 | 12.36 | 12.37 | 12.37 | 12.46 | |
| Gladstone Investment Corp. | USD | 15.37 | -1.55 | -9.16 | 15.35 | 15.38 | 14.62 | 17.09 | |
| Gladstone Land REIT Ord Sh. | USD | 9.41 | -0.05 | -0.48 | 9.40 | 9.41 | 9.23 | 9.42 | |
| Glimpse Group Ord Shs | USD | 0.68 | +0.02 | +3.03 | 0.67 | 0.73 | |||
| Global-E Online Ltd | USD | 28.46 | -1.77 | -5.86 | 28.40 | 28.47 | 26.85 | 29.96 | |
| Globalfoundries Ord Shs | USD | 74.42 | +2.27 | +3.15 | 74.37 | 74.63 | 73.37 | 75.65 | |
| Globalstar Voting Ord Shs | USD | 82.78 | +0.11 | +0.13 | 82.71 | 82.76 | 82.39 | 82.88 | |
| GLOBUS MARITIME ORD | USD | 2.08 | -0.01 | -0.48 | 2.06 | 2.09 | 2.06 | 2.11 | |
| GlycoMimetics Ord Shs | USD | 0.18 | - | -2.05 | 0.18 | 0.19 | |||
| Golar LNG Ord Shs | USD | 56.7 | -0.6 | -1.07 | 56.7 | 56.8 | 55.9 | 57.4 | |
| Golden Nugget Online Gamin. | USD | 5.78 | +0.28 | +5.09 | 5.70 | 6.25 | |||
| Golub Capital BDC Ord Shs | USD | 13.06 | -0.10 | -0.76 | 13.06 | 13.07 | 13.03 | 13.19 | |
| GoodRx Holdings Inc. | USD | 2.62 | -0.07 | -2.60 | 2.61 | 2.62 | 2.62 | 2.70 | |
| GOODYEAR TIRE & RUBR | USD | 5.7 | -0.1 | -1.96 | 5.7 | 5.8 | 5.7 | 5.9 | |
| Goosehead Insurance Ord Sh. | USD | 37.25 | -2.40 | -6.05 | 37.17 | 37.32 | 37.18 | 39.33 | |
| GoPro Inc. | USD | 1.1 | -0.1 | -7.07 | 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 | 13.5200 | -0.2500 | -1.82 | 13.5100 | 13.5800 | 13.3300 | 13.7818 | |
| Grab Holdings Ord Shs Clas. | USD | 3.61 | -0.04 | -0.96 | 3.60 | 3.61 | 3.56 | 3.68 | |
| Grail Ord Shs | USD | 61.86 | -0.12 | -0.19 | 61.73 | 61.98 | 59.50 | 62.00 | |
| Gravity ADR Representing 2. | USD | 62.68 | -0.04 | -0.06 | 62.37 | 62.97 | 61.50 | 62.97 | |
| Great Elm Capital Corp. | USD | 5.71 | -0.01 | -0.24 | 5.68 | 5.76 | 5.68 | 5.76 | |
| GreenBox POS Ord Shs | USD | 0.90 | -0.11 | -11.04 | - | - | |||
| Greenidge Generation Holdi. | USD | 1.31 | +0.06 | +4.81 | 1.31 | 1.32 | 1.20 | 1.33 | |
| Greenland Technologies Hol. | USD | 0.55 | -0.01 | -1.79 | 0.54 | 0.55 | 0.52 | 0.57 | |
| GreenPower Motor Company I. | USD | 1.10 | - | -0.18 | 1.07 | 1.10 | 1.07 | 1.10 | |
| Greenpro Capital Ord Shs | USD | 1.63 | +0.12 | +7.95 | 1.64 | 1.73 | 1.55 | 1.74 | |
| Greenwave Technology Solut. | USD | 3.8140 | -0.0160 | -0.42 | 3.6900 | 3.8900 | 3.7600 | 3.8140 | |
| Greenwich LifeSciences Inc. | USD | 25.65 | +0.94 | +3.80 | 25.60 | 25.83 | 24.83 | 26.90 | |
| Grid Dynamics Holdings Ord. | USD | 6.19 | -0.48 | -7.13 | 6.18 | 6.19 | 6.14 | 6.54 | |
| Grindrod Shipping Holdings. | USD | 31.81 | +0.17 | +0.52 | 31.90 | 31.92 | 31.81 | 31.81 | |
| Gritstone bio Ord Shs | USD | 0.03 | -0.02 | -31.78 | - | - | |||
| Groupon Ord Shs | USD | 17.93 | +0.51 | +2.90 | 17.90 | 17.94 | 16.78 | 17.98 | |
| GrowGeneration Ord Shs | USD | 1.59 | +0.22 | +16.06 | 1.58 | 1.59 | 1.33 | 1.60 | |
| GRUBHUB ORD | USD | 59.89 | -1.16 | -1.90 | 59.90 | 59.91 | |||
| Grupo Aeroportuario del Ce. | USD | 106.01 | -0.97 | -0.91 | 106.41 | 106.58 | 105.81 | 107.59 | |
| Grupo Financiero Galicia A. | USD | 42.09 | -0.10 | -0.24 | 42.07 | 42.23 | 41.24 | 42.94 | |
| Gryphon Digital Mining Inc. | USD | 1.3800 | -0.1600 | -10.39 | 1.4900 | 1.5100 | |||
| GSI Technology Ord Shs | USD | 11.515 | -0.025 | -0.22 | 11.470 | 11.550 | 10.800 | 12.380 | |
| GT BIOPHARMA ORD | USD | 0.32 | - | -1.30 | 0.32 | 0.32 | 0.31 | 0.32 | |
| Guardant Health Inc. | USD | 97.65 | -2.29 | -2.29 | 97.61 | 97.72 | 95.60 | 99.14 | |
| Guardforce AI Ord Shs | USD | 0.46 | - | -0.22 | 0.45 | 0.46 | 0.43 | 0.47 | |
| GUARDION HEALTH SCIENCES O. | USD | 3.25 | -0.01 | -0.31 | - | - | |||
| GW Pharmaceuticals Plc | USD | 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 | 68.55 | -2.39 | -3.36 | 68.51 | 68.61 | 68.07 | 71.99 | |
| Harmony Biosciences Hldg O. | USD | 30.21 | +0.06 | +0.20 | 30.20 | 30.25 | 29.74 | 30.55 | |
| HARPOON THERAPEUTICS ORD | USD | 23.01 | +0.02 | +0.09 | 23.00 | 25.02 | |||
| Harrow Ord Shs | USD | 29.78 | +0.75 | +2.58 | 29.79 | 29.81 | 28.54 | 29.96 | |
| Harte Hanks Ord Shs | USD | 2.79 | -0.02 | -0.71 | 2.80 | 2.85 | 2.79 | 2.79 | |
| HASBRO ORD | USD | 93.72 | -0.78 | -0.83 | 93.56 | 93.73 | 93.48 | 95.41 | |
| 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 | 1.34 | -0.14 | -9.46 | 1.33 | 1.34 | 1.33 | 1.47 | |
| Health In Tech Ord Shs Cla. | USD | 1.548 | +0.028 | +1.85 | 1.540 | 1.550 | 1.484 | 1.550 | |
| Healthcare Services Group . | USD | 21.24 | -0.88 | -3.98 | 21.23 | 21.27 | 21.20 | 22.15 | |
| Healthequity Ord Shs | USD | 82.59 | +2.13 | +2.64 | 82.51 | 82.68 | 79.69 | 82.87 | |
| Heartland Express Ord Shs | USD | 12.26 | -0.08 | -0.65 | 12.26 | 12.27 | 12.26 | 12.56 | |
| Heat Biologics Inc. | USD | 2.70 | - | - | - | - | |||
| Hello Group ADR | USD | 6.25 | +0.14 | +2.21 | 6.24 | 6.25 | 6.04 | 6.28 | |
| Hennessy Advisors Ord Shs | USD | 10.00 | -0.19 | -1.86 | 9.86 | 10.20 | 10.00 | 10.19 | |
| Hennessy Capital Acquisiti. | USD | 10.00 | +0.02 | +0.15 | 9.98 | 10.00 | |||
| Henry Schein Ord Shs | USD | 68.94 | -0.41 | -0.59 | 68.92 | 68.98 | 68.89 | 70.84 | |
| Hepion Pharmaceuticals Inc | USD | 0.32 | -0.07 | -18.79 | - | - | |||
| Heritage Commerce Ord Shs | USD | 13.45 | +0.40 | +3.07 | 12.26 | 13.66 | |||
| Heron Therapeutics Ord Shs | USD | 0.94 | -0.03 | -2.97 | 0.94 | 0.94 | 0.92 | 0.98 | |
| Hertz Global Holdings Inc | USD | 6.02 | +0.27 | +4.61 | 6.01 | 6.02 | 5.62 | 6.12 | |
| 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 | 7.00 | +0.11 | +1.60 | 6.99 | 7.00 | 6.79 | 7.27 | |
| HIMAX TECHNOLOGIES ADR REP. | USD | 20.58 | +1.47 | +7.69 | 20.55 | 20.60 | 19.59 | 21.73 | |
| Hive DigitalTechnologies L. | USD | 2.76 | -0.06 | -2.04 | 2.76 | 2.77 | 2.73 | 2.83 | |
| Holicity Ord Shs Class A | USD | 12.35 | -0.98 | -7.35 | 12.59 | 12.95 | |||
| HOLICITY UNT | USD | 11.20 | +0.15 | +1.36 | 11.05 | 11.25 | |||
| Hologic Ord Shs | USD | 76.01 | +0.36 | +0.48 | 76.04 | 76.05 | |||
| Homology Medicines Ord Shs | USD | 0.93 | +0.01 | +0.77 | 0.86 | 0.94 | |||
| Hooker Furnishings Ord Shs | USD | 12.36 | -0.20 | -1.55 | 12.40 | 12.89 | 12.36 | 12.99 | |
| 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 | 4.20 | -0.05 | -1.06 | 4.19 | 4.20 | 4.17 | 4.29 | |
| Hour Loop Ord Shs | USD | 2.16 | -0.16 | -6.90 | 2.16 | 2.17 | 2.10 | 2.27 | |
| HTG MOLECULAR DIAGNOSTICS . | USD | 0.48 | -0.12 | -20.00 | - | - | |||
| Hudson Capital Ord Shs | USD | 2.57 | -0.03 | -1.15 | 2.59 | 2.62 | |||
| Humacyte Ord Shs | USD | 1.080 | +0.170 | +18.69 | 1.080 | 1.090 | 0.860 | 1.170 | |
| Humanigen Inc. | USD | 0.04 | -0.16 | -81.12 | - | - | |||
| HUNTINGTON BANCSHARES ORD | USD | 15.52 | -0.33 | -2.05 | 15.51 | 15.52 | 15.48 | 15.78 | |
| Hut 8 Corp | USD | 105.36 | -1.96 | -1.82 | 105.18 | 105.51 | 103.01 | 108.00 | |
| Hycroft Mining Holding Ord. | USD | 44.69 | -0.47 | -1.04 | 44.58 | 44.73 | 42.75 | 45.00 | |
| Hydrofarm Holdings Group O. | USD | 1.04 | +0.04 | +3.50 | 1.03 | 1.05 | 1.00 | 1.05 | |
| 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 | 19.1 | +0.2 | +1.06 | 19.0 | 19.1 | 18.6 | 19.9 | |
| IAC INTERACTIVE ORD | USD | 40.55 | +0.01 | +0.02 | 40.52 | 40.55 | 39.80 | 40.76 | |
| Icahn Enterprises L.P. | USD | 8.02 | -0.11 | -1.29 | 8.00 | 8.02 | 8.00 | 8.20 | |
| Ichor Holdings Aktie | USD | 74.46 | +1.18 | +1.61 | 74.22 | 74.50 | 71.25 | 76.16 | |
| ICON Ord Shs | USD | 116.74 | -5.20 | -4.26 | 116.45 | 116.90 | 116.33 | 121.76 | |
| Ideanomics Inc. | USD | 0.88 | -0.04 | -4.36 | - | - | |||
| IDEAYA Biosciences Inc. | USD | 28.41 | +0.29 | +1.03 | 28.40 | 28.42 | 27.75 | 28.60 | |
| IDENTIVE GROUP ORD | USD | 4.89 | +0.07 | +1.45 | 4.80 | 4.92 | 4.75 | 4.91 | |
| Idera Pharmaceuticals Ord . | USD | 0.43 | -0.13 | -23.47 | - | - | |||
| Idexx Laboratories Inc. | USD | 530.08 | -3.84 | -0.72 | 529.51 | 530.43 | 523.38 | 533.39 | |
| IEC Electronics Corp (Del) | USD | - | - | ||||||
| ILLUMINA INC | USD | 145.35 | -0.35 | -0.24 | 145.04 | 145.28 | 144.80 | 148.87 | |
| Immatics Ord Shs | USD | 10.9899 | -0.4001 | -3.51 | 10.9500 | 11.0100 | 10.8550 | 11.3000 | |
| Immersion Ord Shs | USD | 6.47 | +0.12 | +1.84 | 6.46 | 6.47 | 6.36 | 6.54 | |
| Immix Biopharma Ord Shs | USD | 10.535 | -0.125 | -1.17 | 10.500 | 10.570 | 10.320 | 10.710 | |
| Immunic Ord Shs | USD | 12.6400 | +0.7400 | +6.22 | 12.6000 | 12.7400 | 11.3000 | 13.3037 | |
| ImmunityBio Inc. | USD | 8.100 | -0.020 | -0.25 | 8.100 | 8.110 | 7.785 | 8.160 | |
| Immunocore Holdings ADR | USD | 28.69 | -0.62 | -2.10 | 28.68 | 28.86 | 28.68 | 29.51 | |
| IMMUNOME ORD | USD | 22.28 | -0.41 | -1.81 | 22.26 | 22.29 | 21.86 | 23.39 | |
| Immunovant Inc. | USD | 29.19 | +0.54 | +1.88 | 29.14 | 29.22 | 28.31 | 29.24 | |
| Immutep American Depositar. | USD | 0.46 | -0.01 | -2.40 | 0.46 | 0.46 | 0.46 | 0.47 | |
| IMPINJ Ord Shs | USD | 149.32 | +1.07 | +0.72 | 149.18 | 149.45 | 146.07 | 153.28 | |
| INCYTE ORD | USD | 97.55 | -1.58 | -1.59 | 97.55 | 97.64 | 97.07 | 99.00 | |
| Indaptus Therapeutics Ord . | USD | 1.77 | +0.04 | +2.02 | 1.74 | 1.79 | 1.73 | 1.81 | |
| Indivior Pharmaceuticals O. | USD | 38.0300 | -0.2500 | -0.65 | 38.0300 | 38.0500 | 37.8700 | 38.4250 | |
| INFINITY PHARMACEUTICALS O. | USD | 0.04 | -0.04 | -46.98 | - | - | |||
| InflaRx NV | USD | 2.60 | +0.17 | +7.00 | 2.60 | 2.61 | 2.46 | 2.68 | |
| Infrastructure and Energy . | USD | 13.72 | -0.06 | -0.44 | 13.50 | 15.40 | |||
| Ingles Markets Ord Shs Cla. | USD | 83.49 | -1.00 | -1.18 | 83.44 | 83.59 | 83.26 | 85.67 | |
| Inhibikase Therapeutics Or. | USD | 1.880 | -0.040 | -2.08 | 1.870 | 1.880 | 1.870 | 1.950 | |
| Inmode Ord Shs | USD | 13.97 | +0.14 | +0.98 | 13.96 | 13.97 | 13.76 | 13.97 | |
| INmune Bio Ord Shs | USD | 1.46 | +0.07 | +5.04 | 1.46 | 1.47 | 1.36 | 1.47 | |
| Innodata Ord Shs | USD | 89.35 | -2.74 | -2.98 | 89.27 | 89.51 | 85.34 | 94.98 | |
| Innoviva Inc. | USD | 22.93 | +0.19 | +0.84 | 22.90 | 22.93 | 22.55 | 23.13 | |
| Innoviz Technologies Ord S. | USD | 0.88 | +0.09 | +11.32 | 0.88 | 0.88 | 0.78 | 0.88 | |
| INOTEK PHARMACEUTICALS ORD | USD | 3.04 | -0.16 | -5.00 | 3.01 | 3.10 | |||
| Inovio Pharmaceuticals Inc. | USD | 1.33 | -0.08 | -5.67 | 1.33 | 1.34 | 1.33 | 1.43 | |
| 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 | 14.69 | -0.02 | -0.14 | 14.66 | 14.70 | 14.16 | 14.93 | |
| Insight Enterprises Ord Sh. | USD | 84.33 | -2.69 | -3.09 | 84.33 | 84.48 | 83.71 | 87.08 | |
| InspireMD Ord Shs | USD | 1.16 | -0.05 | -3.75 | 1.15 | 1.18 | 1.14 | 1.24 | |
| Intec Pharma Ord Shs | USD | - | - | ||||||
| Integra LifeSciences Holdi. | USD | 14.52 | +0.75 | +5.45 | 14.50 | 14.54 | 13.69 | 14.56 | |
| Integrated Media Technolog. | USD | 0.52 | - | +0.34 | 0.50 | 0.53 | 0.52 | 0.53 | |
| Intel Corp. | USD | 121.24 | +0.63 | +0.52 | 121.22 | 121.25 | 116.41 | 125.00 | |
| Intellia Therapeutics Ord . | USD | 14.28 | +0.29 | +2.07 | 14.27 | 14.28 | 13.75 | 14.36 | |
| Intellicheck Mobilisa Ord . | USD | 4.48 | -2.74 | -37.95 | 4.47 | 4.49 | 4.35 | 6.00 | |
| Intelligent Living Applica. | USD | 4.07 | +0.02 | +0.49 | 3.75 | 4.10 | 3.80 | 4.07 | |
| INTERACTIVE BRO | USD | 85.13 | +0.54 | +0.64 | 85.15 | 85.18 | 83.10 | 85.19 | |
| 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 | 377.22 | -10.52 | -2.71 | 376.77 | 377.55 | 374.61 | 384.87 | |
| Intuitive Machines Ord Shs. | USD | 35.90 | +3.81 | +11.86 | 35.87 | 35.91 | 32.93 | 36.72 | |
| INTUITIVE SURGICAL ORD | USD | 436.98 | +5.11 | +1.18 | 437.05 | 437.15 | 426.66 | 438.78 | |
| 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 | 76.59 | +0.76 | +1.00 | 76.56 | 76.61 | 75.08 | 77.05 | |
| Iovance Biotherapeutics Or. | USD | 3.64 | +0.08 | +2.25 | 3.64 | 3.65 | 3.51 | 3.71 | |
| IPG PHOTONICS ORD | USD | 107.58 | +4.97 | +4.84 | 107.17 | 107.58 | 102.90 | 108.99 | |
| iQIYI ADS Representing 7 O. | USD | 1.17 | +0.02 | +1.30 | 1.16 | 1.17 | 1.15 | 1.20 | |
| Iridium Communications Ord. | USD | 42.87 | +1.21 | +2.90 | 42.87 | 42.91 | 41.08 | 43.34 | |
| Iris Energy Pty Ord Shs | USD | 54.72 | -1.84 | -3.25 | 54.71 | 54.73 | 53.70 | 57.59 | |
| IROBOT CORP | USD | 0.47 | -0.20 | -30.05 | 0.45 | 0.52 | |||
| Iterum Therapeutics PLC | USD | 0.03 | -0.04 | -57.39 | 0.03 | 0.03 | |||
| Itron Ord Shs | USD | 81.88 | +0.62 | +0.76 | 81.73 | 81.82 | 80.50 | 82.57 | |
| Ituran Location and Contro. | USD | 58.57 | -0.72 | -1.21 | 58.56 | 58.68 | 58.39 | 59.87 | |
| IZEA Worldwide Inc. | USD | 3.97 | -0.23 | -5.45 | 3.92 | 3.99 | 3.74 | 4.22 | |
| J.B. HUNT TRAN | USD | 236.85 | +0.06 | +0.02 | 236.71 | 236.89 | 236.50 | 239.54 | |
| Jack Henry and Associates . | USD | 139.70 | -5.03 | -3.48 | 139.58 | 139.78 | 139.62 | 143.89 | |
| Jaguar Health Inc. | USD | 3.44 | +0.19 | +5.96 | 3.16 | 3.45 | 3.15 | 3.48 | |
| JAKKS Pacific Ord Shs | USD | 21.2300 | -0.6600 | -3.02 | 21.2200 | 21.4000 | 21.2300 | 21.9399 | |
| James River Group Holdings. | USD | 4.085 | -0.115 | -2.74 | 4.080 | 4.090 | 4.040 | 4.180 | |
| Janux Therapeutics Ord Shs | USD | 14.45 | +0.04 | +0.24 | 14.42 | 14.45 | 14.21 | 14.50 | |
| Jazz Pharma Plc | USD | 229.65 | +1.81 | +0.79 | 229.60 | 229.90 | 227.68 | 234.00 | |
| JD.COM ADR REP 2 CL A ORD | USD | 33.71 | +2.22 | +7.05 | 33.71 | 33.72 | 32.41 | 34.15 | |
| Jefferson Capital Ord Shs | USD | 18.9050 | -0.3250 | -1.69 | 18.8900 | 18.9200 | 18.7400 | 19.2000 | |
| JETBLUE AIRWAYS ORD | USD | 4.70 | -0.03 | -0.68 | 4.69 | 4.70 | 4.66 | 4.76 | |
| JFrog Ltd. | USD | 64.30 | -3.25 | -4.81 | 64.27 | 64.37 | 64.20 | 67.90 | |
| Jiayin Group Inc. | USD | 4.56 | -0.32 | -6.56 | 4.50 | 4.62 | 4.50 | 4.92 | |
| JOANN Ord Shs | USD | 0.10 | -0.01 | -11.91 | - | - | |||
| Johnson Outdoors Ord Shs C. | USD | 41.12 | -2.34 | -5.38 | 41.05 | 41.39 | 40.90 | 43.47 | |
| JOYY INC | USD | 41.55 | -1.08 | -2.53 | - | - | |||
| JSC Kaspi kz Global Sponso. | USD | 87.03 | +0.65 | +0.75 | 87.00 | 87.05 | 85.00 | 87.43 | |
| Juno Therapeutics Inc. | USD | 86.96 | - | - | 0.01 | 199 999.99 | |||
| Just Eat Takeaway com N V . | USD | 3.33 | - | - | - | - | |||
| Jyong Biotech Ord Shs | USD | 2.05 | -0.05 | -2.15 | 2.00 | 2.05 | 2.03 | 2.10 | |
| Kaiser Aluminium Ord Shs | USD | 178.37 | +2.01 | +1.14 | 177.60 | 178.05 | 175.51 | 181.75 | |
| Kaixin Holdings | USD | 5.64 | +0.38 | +7.14 | 5.56 | 5.64 | 5.40 | 5.69 | |
| KALA BIO Inc | USD | 3.140 | +0.020 | +0.64 | 3.090 | 3.160 | 2.900 | 3.140 | |
| KalVista Pharmaceuticals O. | USD | 26.83 | +0.10 | +0.36 | 26.82 | 26.83 | 26.77 | 26.85 | |
| KAMADA ORD | USD | 7.69 | -0.74 | -8.78 | 7.67 | 7.69 | 7.35 | 7.94 | |
| KANDI TECHNOLOGIES GROUP | USD | 0.63 | -0.02 | -2.42 | 0.62 | 0.64 | 0.61 | 0.66 | |
| KARYOPHARM THERAPEUTICS OR. | USD | 8.73 | -0.19 | -2.08 | 8.75 | 8.78 | 8.57 | 8.99 | |
| KemPharm Inc. | USD | 5.81 | -0.02 | -0.34 | - | - | |||
| Keurig Dr Pepper Ord Shs | USD | 29.06 | -0.12 | -0.39 | 29.05 | 29.06 | 29.01 | 29.68 | |
| KEZAR LIFE SCIENCES ORD | USD | 7.29 | -0.07 | -0.95 | 7.30 | 7.70 | |||
| Kindred Biosciences Inc. | USD | 3.87 | +0.02 | +0.50 | 3.80 | 3.90 | 3.81 | 3.99 | |
| Kingsoft Cloud Holdings AD. | USD | 18.03 | +2.72 | +17.77 | 18.03 | 18.05 | 15.63 | 18.52 | |
| Kiniksa Pharmaceuticals Or. | USD | 59.15 | -0.34 | -0.56 | 59.09 | 59.18 | 58.52 | 59.80 | |
| KINS Technology Group Inc. | USD | 0.1377 | +0.0003 | +0.22 | 0.1377 | 0.1378 | 0.1345 | 0.1440 | |
| KITE PHARMA ORD | USD | 179.79 | - | - | 0.01 | 179.99 | |||
| KLA-TENCOR | USD | 1 837.17 | +25.82 | +1.43 | 1 836.42 | 1 838.51 | 1 794.90 | 1840 | |
| Knightscope Inc | USD | 2.910 | +0.050 | +1.74 | 2.870 | 2.910 | 2.812 | 2.990 | |
| KnowBe4 Ord Shs Class A | USD | 24.89 | - | - | 24.89 | 24.90 | |||
| Kodiak Sciences Inc. | USD | 39.58 | +0.09 | +0.23 | 39.39 | 39.65 | 38.44 | 39.99 | |
| KOPIN CORP | USD | 4.97 | -0.38 | -7.10 | 4.96 | 4.97 | 4.81 | 5.70 | |
| Korro Bio Ord Shs | USD | 10.97 | -0.25 | -2.23 | 11.00 | 11.08 | 10.93 | 11.37 | |
| Koss Corp. | USD | 3.90 | -0.01 | -0.26 | 3.81 | 3.95 | 3.79 | 3.90 | |
| KRAFT HEINZ ORD | USD | 23.20 | -0.17 | -0.72 | 23.20 | 23.21 | 23.17 | 23.72 | |
| KRATOS DEFENSE AND SECURIT. | USD | 53.02 | -4.31 | -7.52 | 52.98 | 53.02 | 51.84 | 56.50 | |
| Krispy Kreme Ord Shs | USD | 3.25 | -0.04 | -1.07 | 3.24 | 3.25 | 3.21 | 3.30 | |
| Krystal Biotech Inc. | USD | 310.16 | -0.15 | -0.05 | 309.64 | 310.01 | 302.87 | 311.14 | |
| Kubient Inc. | USD | 0.10 | -0.01 | -12.00 | - | - | |||
| Kulicke & Soffa Industries. | USD | 102.29 | +4.29 | +4.38 | 102.10 | 102.28 | 98.36 | 102.30 | |
| Kura Sushi USA Ord Shs | USD | 50.94 | -1.79 | -3.39 | 50.79 | 51.03 | 50.60 | 52.52 | |
| Kymera Therapeutics Ord Sh. | USD | 84.11 | +0.56 | +0.67 | 84.06 | 84.26 | 82.75 | 84.19 | |
| LAKELAND INDUSTRIES ORD | USD | 10.41 | -0.16 | -1.51 | 10.37 | 10.44 | 10.02 | 10.65 | |
| LAM RESEARCH ORD | USD | 294.52 | +5.28 | +1.82 | 294.46 | 294.66 | 287.21 | 295.91 | |
| Landos Biopharma Ord Shs | USD | 22.94 | +0.14 | +0.61 | - | - | |||
| Lantheus Holdings Aktie | USD | 96.40 | +0.17 | +0.17 | 96.33 | 96.45 | 95.50 | 98.27 | |
| Larimar Therapeutics Ord S. | USD | 4.04 | -0.10 | -2.30 | 4.03 | 4.04 | 4.03 | 4.15 | |
| Latch Ord Shs | USD | 1.01 | - | -0.25 | 1.00 | 1.01 | |||
| Latham Group Ord Shs | USD | 4.80 | -0.22 | -4.29 | 4.79 | 4.80 | 4.75 | 5.09 | |
| LATTICE SEMICONDUCTOR ORD | USD | 125.28 | -0.15 | -0.12 | 125.14 | 125.32 | 123.51 | 130.00 | |
| 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 | 8.00 | +0.09 | +1.14 | 7.69 | 8.00 | 7.95 | 7.95 | |
| LendingTree Aktie | USD | 35.77 | -2.00 | -5.30 | 35.70 | 35.83 | 35.41 | 38.00 | |
| LENZ Therapeutics Ord Shs | USD | 7.80 | -0.11 | -1.39 | 7.79 | 7.81 | 7.50 | 8.02 | |
| Leonardo DRS Ord Shs | USD | 42.26 | -0.62 | -1.43 | 42.22 | 42.28 | 40.86 | 42.59 | |
| LEXICON PHARMACEUTICALS OR. | USD | 2.45 | +0.04 | +1.45 | 2.44 | 2.45 | 2.34 | 2.51 | |
| LexinFintech Holdings Amer. | USD | 2.04 | -0.01 | -0.37 | 2.04 | 2.05 | 2.03 | 2.07 | |
| LGI HOMES ORD | USD | 45.24 | -0.36 | -0.79 | 45.17 | 45.29 | 43.81 | 46.20 | |
| Li Auto Inc. | USD | 19.78 | +1.04 | +5.55 | 19.77 | 19.78 | 18.71 | 19.80 | |
| LIBERTY GLOBAL CL A ORD | USD | 11.65 | +0.04 | +0.30 | 11.64 | 11.65 | 11.49 | 11.73 | |
| Liberty Global Ord Shs Cla. | USD | 11.34 | +0.06 | +0.53 | 11.33 | 11.34 | 11.19 | 11.42 | |
| Liberty Live Holdings Ord . | USD | 95.93 | +1.48 | +1.57 | 95.77 | 96.09 | 93.40 | 96.69 | |
| Liberty Media Acquisition . | USD | 10.06 | -0.01 | -0.10 | - | - | |||
| Liberty Media Acquisition . | USD | 10.68 | -0.08 | -0.74 | 10.65 | 10.71 | |||
| Liberty Media Formula One . | USD | 91.46 | +0.77 | +0.85 | 91.34 | 91.47 | 87.95 | 92.65 | |
| LifeMD Ord Shs | USD | 4.47 | +0.19 | +4.32 | 4.46 | 4.47 | 4.25 | 4.56 | |
| LifeStance Health Group In. | USD | 8.050 | +0.120 | +1.51 | 8.050 | 8.060 | 7.860 | 8.095 | |
| Lifevantage Ord Shs | USD | 5.210 | +0.060 | +1.17 | 5.190 | 5.230 | 5.090 | 5.375 | |
| Lightbridge Ord | USD | 13.32 | -0.10 | -0.74 | 13.32 | 13.38 | 12.95 | 13.73 | |
| LightPath Technologies Ord. | USD | 12.20 | -0.02 | -0.12 | 12.18 | 12.20 | 11.74 | 12.45 | |
| Lightwave Logic Ord Shs | USD | 17.63 | +1.70 | +10.67 | 17.61 | 17.65 | 15.90 | 17.81 | |
| Lincoln Electric Holdings . | USD | 265.31 | -0.83 | -0.31 | 265.16 | 265.46 | 264.64 | 267.57 | |
| Lipocine Ord Shs | USD | 2.32 | -0.01 | -0.43 | 2.32 | 2.34 | 2.31 | 2.36 | |
| Lisata Therapeutics Ord Sh. | USD | 3.26 | +0.05 | +1.53 | 3.21 | 3.37 | 3.21 | 3.37 | |
| Live Oak Bancshares Ord Sh. | USD | 35.93 | -0.68 | -1.86 | 35.93 | 35.98 | 35.87 | 36.45 | |
| LivePerson Inc. | USD | 2.15 | -0.09 | -3.81 | 2.14 | 2.15 | 2.14 | 2.21 | |
| Livongo Health Ord Shs | USD | 139.77 | - | - | 136.63 | 138.21 | |||
| LKQ ORD | USD | 26.40 | -0.46 | -1.69 | 26.39 | 26.40 | 26.37 | 26.87 | |
| LOGITECH N ORD | USD | 103.38 | -0.18 | -0.17 | 103.34 | 103.44 | 101.67 | 103.91 | |
| LOGMEIN ORD | USD | 86.04 | - | - | 86.04 | 86.05 | |||
| Longeveron Ord Shs Class A | USD | 0.76 | +0.01 | +1.96 | 0.76 | 0.77 | 0.75 | 0.77 | |
| Lordstown Motors Ord Shs | USD | 6.23 | +2.02 | +47.96 | 6.22 | 6.24 | |||
| Lovesac Company Ord Shs | USD | 15.30 | -0.53 | -3.35 | 15.25 | 15.33 | 15.24 | 15.75 | |
| LSI Industries Ord Shs | USD | 23.81 | -0.40 | -1.63 | 23.80 | 23.83 | 23.62 | 24.16 | |
| Lucid Group Ord Shs | USD | 6.52 | +0.51 | +8.49 | 6.52 | 6.53 | 5.83 | 6.59 | |
| LULULEMON ATHLETICA ORD | USD | 121.90 | -3.24 | -2.59 | 121.83 | 121.96 | 121.50 | 124.60 | |
| LUMENTUM HOLDINGS ORD | USD | 1 024.13 | +31.76 | +3.20 | 1 023.73 | 1 024.77 | 998.20 | 1 062.10 | |
| 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. | USD | 10.23 | +0.06 | +0.59 | 10.22 | 10.25 | |||
| Lyft Inc. | USD | 13.67 | -0.22 | -1.55 | 13.66 | 13.67 | 13.41 | 13.89 | |
| MacroGenics Ord Shs | USD | 3.48 | -0.04 | -1.13 | 3.48 | 3.49 | 3.28 | 3.52 | |
| MAGIC EMPIRE GLOBAL CL A O. | USD | 1.11 | +0.03 | +2.87 | 1.10 | 1.16 | 1.09 | 1.11 | |
| Magnite Ord Shs | USD | 13.03 | -0.80 | -5.75 | 13.02 | 13.03 | 12.97 | 13.68 | |
| Mainz Biomed B V Ord Shs | USD | 0.84 | +0.02 | +2.07 | 0.77 | 0.86 | |||
| Malibu Boats Inc. | USD | 28.54 | +0.44 | +1.57 | 28.50 | 28.57 | 27.81 | 28.98 | |
| Manhattan Bridge Capital O. | USD | 4.19 | -0.04 | -0.95 | 4.18 | 4.22 | 4.18 | 4.27 | |
| MannKind Aktie | USD | 3.22 | -0.07 | -1.98 | 3.21 | 3.22 | 3.11 | 3.28 | |
| MapLight Therapeutics Ord . | USD | 30.7650 | +0.4650 | +1.53 | 30.5400 | 30.9100 | 29.4350 | 31.0000 | |
| MARA Holdings Inc. | USD | 12.56 | -0.16 | -1.26 | 12.56 | 12.57 | 12.29 | 12.94 | |
| Maravai Lifesciences Holdi. | USD | 4.47 | -0.20 | -4.18 | 4.46 | 4.47 | 4.42 | 4.75 | |
| Marex Group Ord Shs | USD | 56.17 | +0.27 | +0.48 | 56.14 | 56.27 | 55.00 | 56.61 | |
| Marine Petroleum Units | USD | 5.00 | +0.06 | +1.21 | 5.01 | 5.10 | 5.00 | 5.04 | |
| Marketaxess Holding Inc. | USD | 138.39 | -2.98 | -2.11 | 138.37 | 138.60 | 137.27 | 140.40 | |
| Marqeta Inc. | USD | 3.80 | -0.19 | -4.76 | 3.79 | 3.80 | 3.79 | 3.96 | |
| MARRIOTT INTERNATIONAL CL . | USD | 348.81 | -1.42 | -0.41 | 348.68 | 348.94 | 346.54 | 353.82 | |
| Marvell Technology Ord Shs | USD | 176.64 | +12.14 | +7.38 | 176.61 | 176.76 | 168.91 | 182.31 | |
| Marzetti Ord Shs | USD | 114.2250 | -0.2950 | -0.26 | 114.1700 | 115.0300 | 112.6450 | 115.5300 | |
| Masimo | USD | 178.47 | -0.08 | -0.04 | 178.48 | 178.49 | 178.42 | 178.67 | |
| Match Group Ord Shs | USD | 35.36 | -0.01 | -0.01 | 35.35 | 35.36 | 35.11 | 35.50 | |
| Materialise ADR | USD | 5.64 | -0.16 | -2.76 | 5.61 | 5.64 | 5.58 | 5.75 | |
| MATTEL ORD | USD | 15 | - | -2.87 | 15 | 15 | 15 | 15 | |
| Matthews International Ord. | USD | 27.83 | -0.03 | -0.11 | 27.79 | 27.89 | 26.92 | 28.00 | |
| Maxeon Solar Technologies.. | USD | 0.76 | -0.28 | -26.99 | 0.73 | 0.83 | |||
| MAXIM INTEGRATED | USD | 96.99 | +2.41 | +2.55 | 96.98 | 96.99 | |||
| Mc Grath Rent Corp. | USD | 113.86 | +0.15 | +0.13 | 113.43 | 113.81 | 112.90 | 114.30 | |
| McAfee Ord Shs Class A | USD | - | - | ||||||
| MEDICINOVA | USD | 1.38 | -0.01 | -0.36 | 1.37 | 1.38 | 1.37 | 1.38 | |
| MediWound Ltd | USD | 16.30 | +0.17 | +1.05 | 16.30 | 16.39 | 16.15 | 16.54 | |
| Medline Ord Shs Class A | USD | 38.01 | -0.55 | -1.41 | 38.00 | 38.01 | 37.65 | 38.50 | |
| Medpace Holdings Inc. | USD | 416.87 | -2.89 | -0.69 | 416.87 | 417.24 | 413.00 | 420.15 | |
| MEI PHARMA ORD | USD | 3.040 | +0.260 | +9.35 | 3.020 | 3.050 | |||
| Mercadolibre Inc. | USD | 1 532.61 | -46.17 | -2.92 | 1 531.72 | 1 533.51 | 1 495.00 | 1 544.89 | |
| MERCER INTERNATIONAL ORD | USD | 1 | - | -13.34 | 1 | 1 | 1 | 1 | |
| Mereo BioPharma Group Plc | USD | 0.25 | +0.01 | +2.52 | 0.25 | 0.25 | 0.24 | 0.25 | |
| Meridian Bioscience Inc. | USD | 3.81 | +0.68 | +21.73 | 3.79 | 3.85 | 3.17 | 3.86 | |
| Merlin Ord Shs | USD | 8.27 | +0.44 | +5.62 | 8.26 | 8.28 | 7.61 | 8.30 | |
| 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 | 14.73 | +0.29 | +1.97 | 14.72 | 14.73 | 14.54 | 14.75 | |
| Meta Platforms Inc. | USD | 610.38 | +7.38 | +1.22 | 610.38 | 610.49 | 596.66 | 610.42 | |
| MicroAlgo Inc | USD | 4.01 | -0.16 | -3.73 | 3.93 | 4.01 | 4.00 | 4.13 | |
| MICROCHIP TECHNOLOGY ORD | USD | 97.25 | -0.45 | -0.46 | 97.26 | 97.30 | 96.06 | 99.85 | |
| MICROCLOUD HOLOGRAM ORD | USD | 1.70 | +0.01 | +0.30 | 1.69 | 1.70 | 1.67 | 1.74 | |
| Micron Technology Inc. | USD | 795.27 | +28.69 | +3.74 | 795.10 | 795.44 | 779.47 | 814.95 | |
| Microsoft Corp. | USD | 405.26 | -2.52 | -0.62 | 405.21 | 405.30 | 401.03 | 405.47 | |
| MICROSTRATEGY CL A ORD | USD | 178.12 | -6.30 | -3.42 | 178.09 | 178.15 | 175.57 | 182.48 | |
| Microvast Holdings Ord Shs | USD | 1.62 | +0.21 | +14.54 | 1.61 | 1.62 | 1.38 | 1.66 | |
| Microvision | USD | 0.76 | +0.06 | +8.98 | 0.76 | 0.76 | 0.68 | 0.80 | |
| Middleby Ord Shs | USD | 148.04 | -2.96 | -1.96 | 147.68 | 148.07 | 147.22 | 150.36 | |
| Middlesex Water Ord Shs | USD | 51.46 | -0.47 | -0.91 | 51.36 | 51.56 | 51.26 | 52.44 | |
| Millicom International Cel. | USD | 81.62 | +1.49 | +1.86 | 81.56 | 81.63 | 79.15 | 81.72 | |
| MIND CTI ORD | USD | 0.95 | -0.01 | -1.04 | 0.92 | 0.97 | 0.93 | 1.00 | |
| Mind Medicine (MindMed) | USD | 15.02 | +0.15 | +1.01 | 14.87 | 15.00 | |||
| MINERVA NEUROSCIENCES INC | USD | 5.60 | -0.05 | -0.89 | 5.55 | 5.65 | 5.54 | 5.68 | |
| MiNK Therapeutics Ord Shs | USD | 11.01 | -0.40 | -3.51 | 11.10 | 11.41 | 11.01 | 11.53 | |
| MISSFRESH ADS REP 90 ORD | USD | 1.00 | +0.05 | +5.26 | - | - | |||
| MITEK SYSTEMS ORD | USD | 14.17 | -0.50 | -3.41 | 14.16 | 14.18 | 14.08 | 14.60 | |
| MKS Instruments | USD | 318.38 | +6.66 | +2.14 | 318.33 | 319.02 | 311.66 | 320.00 | |
| Mobileye Global Ord Shs Cl. | USD | 9.87 | +0.64 | +6.93 | 9.87 | 9.88 | 9.32 | 10.13 | |
| Moderna Inc. | USD | 50.48 | -2.79 | -5.24 | 50.45 | 50.50 | 50.15 | 52.87 | |
| 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 | 2.22 | -0.12 | -5.13 | 2.20 | 2.24 | 2.11 | 2.48 | |
| Momentus Inc | USD | 5.63 | +0.29 | +5.38 | 5.61 | 5.70 | 5.12 | 5.75 | |
| Momo A Aktie | USD | - | - | ||||||
| Monday.com Ltd. | USD | 69.30 | -2.69 | -3.74 | 69.18 | 69.43 | 67.12 | 71.32 | |
| MONDELEZ INTERNATIONAL CL . | USD | 60.91 | -0.80 | -1.29 | 60.90 | 60.91 | 60.78 | 61.92 | |
| Moneygram International In. | USD | 10.99 | - | - | 10.99 | 11.00 | |||
| MongoDB Ord Shs | USD | 300.51 | -8.21 | -2.66 | 300.36 | 300.66 | 299.82 | 310.96 | |
| Monolithic Power Systems O. | USD | 1 660.19 | +60.67 | +3.79 | 1 659.24 | 1 660.98 | 1 615.17 | 1 660.27 | |
| MONOPAR THERAPEUTICS ORD | USD | 58.86 | -2.49 | -4.06 | 58.85 | 59.89 | 57.64 | 61.12 | |
| MONSTER BEVERAGE | USD | 86.13 | +0.26 | +0.30 | 86.10 | 86.13 | 85.28 | 86.79 | |
| Montauk Renewables Ord Shs | USD | 1.47 | +0.06 | +4.26 | 1.47 | 1.48 | 1.38 | 1.50 | |
| MoonLake Immunotherapeutic. | USD | 18.22 | +0.03 | +0.16 | 18.21 | 18.23 | 18.02 | 18.47 | |
| Morningstar Ord Shs | USD | 162.29 | -13.54 | -7.70 | 162.15 | 162.54 | 160.79 | 173.33 | |
| Motorcar Parts of America . | USD | 11.14 | -0.09 | -0.80 | 11.12 | 11.29 | 11.10 | 11.33 | |
| Motorsport Games Ord Shs C. | USD | 4.96 | -0.37 | -6.86 | 4.94 | 4.99 | 4.90 | 5.21 | |
| 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 | USD | 15.86 | +0.31 | +1.96 | 15.52 | 16.00 | |||
| Naked Brand Group Inc. | USD | 1.85 | - | - | - | - | |||
| Nano Dimension Ltd | USD | 1.71 | +0.10 | +6.44 | 1.71 | 1.72 | 1.60 | 1.75 | |
| Nano Nuclear Energy Ord Sh. | USD | 27.25 | +0.16 | +0.59 | 27.28 | 27.38 | 26.35 | 27.69 | |
| Nano-X Imaging Ltd | USD | 1.77 | +0.06 | +3.22 | 1.76 | 1.77 | 1.69 | 1.82 | |
| NantKwest Aktie | USD | 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 | 199.95 | -4.26 | -2.09 | 199.81 | 199.95 | 197.28 | 204.08 | |
| National Beverage Ord Shs | USD | 34.58 | -0.01 | -0.01 | 34.56 | 34.61 | 33.99 | 35.07 | |
| Navient Corp. | USD | 8.03 | -0.30 | -3.55 | 8.02 | 8.03 | 8.01 | 8.27 | |
| Navitas Semiconductor Ord . | USD | 21.31 | +2.06 | +10.70 | 21.31 | 21.33 | 19.65 | 21.47 | |
| Ncino Ord Shs | USD | 15.40 | -0.80 | -4.91 | 15.39 | 15.40 | 15.30 | 15.92 | |
| Nebius Group NV | USD | 209.2 | +30.0 | +16.77 | 209.1 | 209.3 | 195.0 | 211.6 | |
| NEKTAR THERAPEUTICS ORD | USD | 76.64 | -1.80 | -2.29 | 76.53 | 76.72 | 76.45 | 78.82 | |
| Neogen Ord Shs | USD | 8.78 | +0.17 | +1.97 | 8.77 | 8.78 | 8.50 | 8.82 | |
| Neovasc Inc. | USD | 29.96 | +0.42 | +1.40 | 29.87 | 30.69 | |||
| NerdWallet Ord Shs Class A | USD | 7.88 | -0.41 | -4.89 | 7.87 | 7.88 | 7.75 | 8.35 | |
| NET ELEMENT ORD | USD | - | - | ||||||
| NETAPP ORD | USD | 118.42 | +2.19 | +1.88 | 118.34 | 118.43 | 116.44 | 119.08 | |
| Netcapital Ord Shs | USD | 0.39 | -0.02 | -4.15 | 0.39 | 0.40 | 0.39 | 0.41 | |
| NETEASE.COM INC | USD | 119.64 | +2.64 | +2.25 | 119.61 | 119.69 | 117.00 | 120.72 | |
| Netflix Inc. | USD | 87.17 | -0.49 | -0.56 | 87.17 | 87.18 | 86.28 | 87.36 | |
| Netskope Ord Shs Class A | USD | 10.4750 | -0.3350 | -3.10 | 10.4700 | 10.4800 | 10.2900 | 10.8200 | |
| NEUBASE THERAPEUTICS ORD | USD | 0.37 | -0.02 | -4.50 | - | - | |||
| Neumora Therapeutics Ord S. | USD | 1.84 | -0.06 | -3.16 | 1.83 | 1.84 | 1.82 | 1.90 | |
| NEUROBO PHARMACEUTICALS O | USD | 2.38 | +0.03 | +1.28 | - | - | |||
| Neurocrine Biosciences Ord. | USD | 159.05 | +3.25 | +2.09 | 158.74 | 159.06 | 155.77 | 159.67 | |
| Neuronetics Ord Shs | USD | 1.49 | +0.22 | +17.32 | 1.48 | 1.49 | 1.37 | 1.51 | |
| NeuroOne Medical Technolog. | USD | 4.49 | +0.10 | +2.28 | 4.36 | 4.70 | 4.46 | 4.72 | |
| NeuroPace Ord Shs | USD | 14.91 | -0.89 | -5.63 | 14.85 | 14.96 | 13.65 | 15.20 | |
| New Fortress Energy Inc. | USD | 0.74 | +0.02 | +2.11 | 0.73 | 0.74 | 0.68 | 0.74 | |
| New Providence Acquisition. | USD | 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 | 37.4500 | -1.4400 | -3.70 | 37.4200 | 37.5600 | 36.9600 | 38.8700 | |
| Newborn Acquisition Corp. | USD | - | - | ||||||
| NEWELL RUBBER ORD | USD | 4.02 | -0.04 | -0.86 | 4.01 | 4.02 | 4.01 | 4.13 | |
| NewHold Investment Ord Shs. | USD | 10.56 | +0.02 | +0.19 | 10.53 | 10.57 | 10.53 | 10.56 | |
| News Ord Shs Class A | USD | 26.58 | +0.04 | +0.15 | 26.57 | 26.58 | 26.42 | 26.79 | |
| News Ord Shs Class B | USD | 30.40 | -0.01 | -0.03 | 30.40 | 30.41 | 30.26 | 30.67 | |
| Newtek Business Services O. | USD | 12.89 | -0.18 | -1.38 | 12.88 | 12.91 | 12.83 | 13.07 | |
| Nexstar Media Group Inc. | USD | 194.29 | -3.01 | -1.53 | 194.17 | 194.65 | 193.71 | 198.37 | |
| NextDecade Corp | USD | 8.660 | +0.160 | +1.88 | 8.650 | 8.660 | 8.490 | 8.850 | |
| 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 | 138.78 | +13.41 | +10.69 | 138.85 | 139.13 | 137.55 | 156.78 | |
| NICE Ltd | USD | 86.99 | +0.29 | +0.33 | 87.00 | 87.13 | 84.40 | 87.99 | |
| Nikola Corp. | USD | 0.18 | -0.07 | -28.74 | - | - | |||
| Niocorp Developments Ord S. | USD | 5.9600 | -0.1700 | -2.77 | 5.9500 | 5.9600 | 5.8300 | 6.1000 | |
| NiSun Intal Ent Dev Group . | USD | 1.4500 | +0.1550 | +11.97 | 1.5000 | 1.5600 | |||
| Niu Technologies | USD | 2.98 | +0.02 | +0.51 | 2.97 | 2.98 | 2.93 | 3.01 | |
| nLIGHT Ord Shs | USD | 78.4540 | -5.3560 | -6.39 | 78.3500 | 78.5100 | 76.0600 | 86.7500 | |
| NLS Pharmaceutics Ltd. | USD | 0.76 | +0.02 | +2.97 | 1.06 | 1.08 | |||
| NMI Holdings Ord Shs Class. | USD | 36.75 | -0.64 | -1.71 | 36.70 | 36.74 | 36.72 | 37.40 | |
| NOBLE ENERGY ORD SHS | USD | 8.46 | - | - | 8.15 | 10.65 | |||
| Northern Trust Ord Shs | USD | 162.14 | -0.21 | -0.13 | 162.12 | 162.21 | 160.54 | 162.56 | |
| Northwest Bancshares Ord S. | USD | 13.51 | -0.20 | -1.46 | 13.52 | 13.53 | 13.50 | 13.71 | |
| NORTHWESTERN ORD | USD | 70.73 | -0.77 | -1.08 | 70.72 | 70.77 | 70.38 | 71.54 | |
| Nortonlifelock Inc. | USD | 21.66 | -0.50 | -2.26 | - | - | |||
| Norwood Financial Ord Shs | USD | 29.58 | -0.07 | -0.23 | 29.06 | 29.55 | 29.22 | 29.95 | |
| Notable Labs Ord Shs | USD | 0.25 | -0.09 | -27.68 | - | - | |||
| Nova Minerals American Dep. | USD | 6.330 | -0.110 | -1.71 | 6.320 | 6.350 | 6.150 | 6.330 | |
| NOVAVAX ORD | USD | 9.35 | -0.27 | -2.81 | 9.35 | 9.36 | 9.26 | 9.51 | |
| Novo Integrated Sciences I. | USD | 0.15 | -0.02 | -13.87 | - | - | |||
| Novocure Ord Shs | USD | 18.25 | -0.06 | -0.33 | 18.24 | 18.25 | 17.84 | 18.31 | |
| Novusterra Ord Shs (Propos. | USD | - | - | ||||||
| NUANCE COMMUNICATIONS ORD . | USD | - | - | ||||||
| Nukkleus Inc. | USD | 2.06 | +0.16 | +8.42 | 1.98 | 2.08 | |||
| Nurix Therapeutics Ord Shs | USD | 16.25 | +0.29 | +1.82 | 16.25 | 16.27 | 15.75 | 16.28 | |
| NUWELLIS ORD | USD | 1.02 | -0.01 | -0.97 | 1.00 | 1.04 | 1.01 | 1.06 | |
| NVidia Corp. | USD | 227.34 | +6.56 | +2.97 | 227.32 | 227.36 | 221.57 | 227.84 | |
| Nvni Group Ord Shs | USD | 1.140 | +0.030 | +2.70 | 1.130 | 1.170 | 1.110 | 1.158 | |
| NXP SEMICONDUCTORS ORD | USD | 297.80 | +3.57 | +1.21 | 297.80 | 298.21 | 293.24 | 302.41 | |
| O REILLY AUTOMOTIVE ORD SH. | USD | 89.49 | -2.35 | -2.56 | 89.48 | 89.52 | 88.82 | 92.14 | |
| OAKTREE SPECIALTY LENDING . | USD | 11.98 | -0.13 | -1.07 | 11.98 | 11.99 | 11.93 | 12.16 | |
| Oatly Group American Depos. | USD | 9.895 | -0.175 | -1.74 | 9.850 | 9.910 | 9.810 | 10.060 | |
| ObsEva Ord Shs | USD | 0.10 | -0.02 | -15.52 | - | - | |||
| Ocean Power Technologies O. | USD | 0.34 | - | -0.61 | 0.34 | 0.35 | 0.34 | 0.35 | |
| OceanFirst Financial Ord S. | USD | 18.10 | -0.14 | -0.77 | 18.11 | 18.12 | 18.06 | 18.36 | |
| Ocugen Inc. | USD | 1.46 | -0.01 | -0.68 | 1.46 | 1.47 | 1.45 | 1.49 | |
| OCULAR THERAPEUTIX ORD | USD | 9.25 | +0.09 | +0.98 | 9.25 | 9.26 | 8.94 | 9.30 | |
| Ocuphire Pharma Ord Shs | USD | 1.17 | -0.16 | -12.03 | - | - | |||
| Oddity Tech Ord Shs Class . | USD | 12.67 | +0.02 | +0.12 | 12.66 | 12.67 | 12.36 | 12.89 | |
| ODP Ord Shs | USD | 28.00 | +0.01 | +0.04 | 27.98 | 28.01 | |||
| OFS Credit Company Ord Shs | USD | 3.68 | -0.05 | -1.21 | 3.67 | 3.69 | 3.64 | 3.75 | |
| Okta Ord Shs Class A | USD | 78.30 | -0.76 | -0.96 | 78.27 | 78.33 | 77.94 | 80.09 | |
| Old Dominion Freight Line . | USD | 188.18 | -2.94 | -1.54 | 188.11 | 188.25 | 187.91 | 193.43 | |
| Olema Pharmaceuticals Ord . | USD | 13.46 | -0.51 | -3.65 | 13.46 | 13.48 | 12.94 | 13.96 | |
| Olympic Steel Ord Shs | USD | 47.86 | -2.98 | -5.86 | 43.00 | 76.32 | |||
| Omnicell Ord Shs | USD | 43.17 | -0.53 | -1.21 | 43.16 | 43.25 | 42.85 | 43.77 | |
| ON Semiconductor Corp. | USD | 114.83 | +10.72 | +10.30 | 114.82 | 114.86 | 108.06 | 115.99 | |
| Oncology Institute Ord Shs | USD | 4.110 | +0.090 | +2.24 | 4.110 | 4.120 | 4.000 | 4.200 | |
| Oncolytics Biotech Ord Shs | USD | 0.8910 | -0.0123 | -1.36 | 0.8910 | 0.8925 | 0.8722 | 0.8949 | |
| Onconetix Ord Shs | USD | 0.39 | -0.02 | -5.59 | 0.38 | 0.40 | 0.38 | 0.41 | |
| 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. | USD | 4.87 | -0.10 | -2.01 | 4.85 | 4.88 | |||
| ONCTERNAL THERAPEUTICS ORD | USD | 0.53 | -0.17 | -31.79 | - | - | |||
| Ondas Holdings Inc. | USD | 8.85 | -0.20 | -2.16 | 8.84 | 8.85 | 8.67 | 8.96 | |
| One Stop Systems Inc. | USD | 15.08 | -0.47 | -3.02 | 15.05 | 15.09 | 14.78 | 15.84 | |
| OneMedNet Ord Shs Class A | USD | 0.960 | -0.010 | -1.06 | 0.950 | 0.960 | 0.956 | 0.999 | |
| OneWater Marine Inc. | USD | 11.07 | -0.09 | -0.81 | 10.93 | 11.01 | 10.70 | 11.35 | |
| Ontrak Ord Shs | USD | 2.45 | +0.13 | +32.67 | 2.40 | 2.47 | |||
| OPAL Fuels Ord Shs Class A | USD | 2.03 | -0.05 | -2.40 | 2.02 | 2.03 | 1.87 | 2.19 | |
| Open Lending Ord Shs Class. | USD | 1.81 | -0.05 | -2.43 | 1.80 | 1.81 | 1.76 | 1.85 | |
| OPEN TEXT ORD | USD | 22.79 | -1.11 | -4.63 | 22.78 | 22.79 | 22.77 | 23.79 | |
| OPENDOOR TECHNOLOGIES ORD | USD | 4.58 | -0.13 | -2.80 | 4.57 | 4.58 | 4.57 | 4.87 | |
| Opera Ltd | USD | 18.0800 | -0.0100 | -0.06 | 18.0300 | 18.1000 | 17.8900 | 18.1900 | |
| OPKO HEALTH ORD | USD | 1.11 | +0.01 | +0.45 | 1.10 | 1.11 | 1.10 | 1.12 | |
| Oportun Financial Ord Shs | USD | 5.39 | -0.28 | -4.86 | 5.38 | 5.39 | 5.33 | 5.66 | |
| OptimizeRx Ord Shs | USD | 4.82 | -1.52 | -23.97 | 4.82 | 4.83 | 4.71 | 5.72 | |
| ORAMED PHARMACEUTICALS ORD | USD | 4.5 | +0.1 | +2.02 | 4.5 | 4.6 | 4.4 | 4.6 | |
| ORASURE TECHNOLOGIES ORD | USD | 3.0 | - | +1.18 | 3.0 | 3.0 | 3.0 | 3.1 | |
| 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 | 1.10 | -0.01 | -0.90 | 1.09 | 1.10 | 1.09 | 1.12 | |
| Organogenesis Holdings Ord. | USD | 2.58 | +0.17 | +7.07 | 2.58 | 2.59 | 2.37 | 2.61 | |
| Origin Materials Ord Shs C. | USD | 1.23 | -0.04 | -3.54 | 1.22 | 1.24 | 1.23 | 1.26 | |
| Orion Energy Systems Inc. | USD | - | - | ||||||
| OUTLOOK THERAPEUTICS ORD | USD | - | - | -0.74 | - | - | - | - | |
| Oxbridge Re Holdings Ord S. | USD | 0.90 | -0.03 | -2.70 | 0.90 | 0.91 | 0.88 | 0.92 | |
| Oxford Lane Capital Ord Sh. | USD | 10.10 | +0.03 | +0.25 | 10.09 | 10.10 | 10.07 | 10.14 | |
| Oxford Square Capital Ord . | USD | 1.77 | -0.01 | -0.56 | 1.77 | 1.78 | 1.76 | 1.79 | |
| PACCAR INC | USD | 111.84 | -0.85 | -0.75 | 111.82 | 111.86 | 111.71 | 113.13 | |
| PACIFIC BIOSCIENCES OF CAL. | USD | 1.32 | +0.04 | +2.73 | 1.31 | 1.32 | 1.25 | 1.32 | |
| Pacira BioSciences Ord Shs | USD | 22.81 | -0.04 | -0.15 | 22.76 | 22.83 | 22.45 | 23.25 | |
| PacWest Bancorp Ord Shs | USD | 7.54 | -0.21 | -2.71 | - | - | |||
| Pagaya Technologies Ord Sh. | USD | 13.06 | -0.47 | -3.47 | 13.05 | 13.06 | 12.71 | 13.36 | |
| Palantir Technologies Ord . | USD | 131.17 | -4.83 | -3.55 | 131.16 | 131.18 | 129.43 | 136.99 | |
| Palisade Bio Inc. | USD | 1.915 | -0.005 | -0.26 | 1.910 | 1.920 | 1.915 | 1.960 | |
| Palomar Holdings Ord Shs | USD | 108.23 | -0.40 | -0.37 | 107.98 | 108.44 | 107.75 | 110.94 | |
| Palvella Therapeutics Ord . | USD | 120.51 | -5.28 | -4.20 | 120.40 | 120.95 | 120.47 | 126.47 | |
| Papa Johns International O. | USD | 32.92 | -1.15 | -3.38 | 32.87 | 32.98 | 32.84 | 34.23 | |
| Paramount Global Class B | USD | 11.04 | -0.71 | -6.04 | 11.10 | 11.17 | |||
| Paramount Skydance Ord Shs. | USD | 10.4050 | -0.2850 | -2.67 | 10.4000 | 10.4100 | 10.3900 | 10.6450 | |
| Patria Investments Ord Shs. | USD | 11.49 | -0.07 | -0.56 | 11.48 | 11.49 | 11.28 | 11.55 | |
| PATRICK INDUSTRIES ORD | USD | 94.14 | -0.22 | -0.23 | 93.94 | 94.25 | 93.33 | 95.85 | |
| PATTERSON UTI ENERGY ORD | USD | 11.86 | -0.21 | -1.70 | 11.85 | 11.86 | 11.75 | 12.22 | |
| Paychex Inc. | USD | 88.99 | -3.53 | -3.82 | 88.95 | 89.00 | 88.55 | 91.81 | |
| Paylocity Holding Ord Shs | USD | 104.71 | -2.65 | -2.46 | 104.52 | 104.85 | 104.35 | 107.42 | |
| Payoneer Global Inc. | USD | 5.02 | -0.11 | -2.05 | 5.01 | 5.02 | 4.86 | 5.07 | |
| PayPal Holdings Inc. | USD | 45.00 | -0.45 | -0.98 | 44.99 | 45.00 | 44.59 | 45.32 | |
| Paysign Ord Shs | USD | 5.45 | -1.20 | -18.05 | 5.45 | 5.46 | 4.81 | 6.11 | |
| PDC Energy Corp. | USD | 73.85 | -0.20 | -0.27 | 74.01 | 74.29 | |||
| PDS Biotechnology Corp. | USD | 1.14 | +0.04 | +3.68 | 1.14 | 1.15 | 1.02 | 1.15 | |
| Peloton Interactive Inc. | USD | 5.25 | -0.15 | -2.69 | 5.24 | 5.25 | 5.15 | 5.35 | |
| Penguin Solutions Ord Shs | USD | 48.9850 | +4.8550 | +11.00 | 48.9400 | 49.0400 | 47.5000 | 53.2700 | |
| PENN NATIONAL GAMING ORD | USD | 15.65 | -0.07 | -0.41 | 15.64 | 15.65 | 15.50 | 15.75 | |
| People's United Financial . | USD | 19.41 | - | - | 19.06 | 19.57 | |||
| PepGen Ord Shs | USD | 1.65 | -0.03 | -1.79 | 1.65 | 1.66 | 1.58 | 1.71 | |
| Pepsico Inc. | USD | 149.54 | -2.31 | -1.52 | 149.53 | 149.57 | 149.28 | 153.24 | |
| Peraso Ord Shs | USD | 0.977 | -0.059 | -5.65 | 0.970 | 0.980 | 0.961 | 1.035 | |
| PERDOCEO EDUCATION ORD | USD | 34 | -1 | -1.79 | 34 | 35 | 34 | 35 | |
| PERFORMANCE SHIPPING ORD | USD | 2 | - | -1.12 | 2 | 2 | 2 | 2 | |
| Perion Network Ord Shs | USD | 10.41 | +0.10 | +0.97 | 10.40 | 10.41 | 10.23 | 10.44 | |
| Perma Fix Environmental Se. | USD | 10.4900 | -0.4800 | -4.38 | 10.4100 | 10.5600 | 10.4300 | 11.1000 | |
| Perpetua Resources Ord Shs | USD | 32.12 | +1.04 | +3.35 | 32.07 | 32.13 | 30.38 | 32.31 | |
| Personalis Ord Shs | USD | 6.67 | +0.63 | +10.43 | 6.66 | 6.68 | 6.44 | 7.39 | |
| Petco Health and Wellness . | USD | 2.51 | -0.02 | -0.79 | 2.50 | 2.51 | 2.46 | 2.54 | |
| PetIQ Ord Shs Class A | USD | 30.98 | -0.01 | -0.03 | 30.98 | 31.00 | |||
| PetMed Express Aktie | USD | 2.27 | +0.05 | +2.03 | 2.25 | 2.28 | 2.22 | 2.27 | |
| Pheton Holdings Ord Shs Cl. | USD | 0.90 | +0.46 | +105.16 | 0.84 | 1.00 | |||
| Phillips Edison and Compan. | USD | 39.12 | -0.54 | -1.35 | 39.11 | 39.13 | 39.04 | 39.53 | |
| PHIO PHARMACEUTIC ALS CORP | USD | - | - | ||||||
| Photronics Ord Shs | USD | 52.49 | +0.51 | +0.98 | 52.45 | 52.54 | 51.81 | 54.06 | |
| Phunware Ord Shs | USD | 1.94 | +0.03 | +1.72 | 1.94 | 1.95 | 1.89 | 1.96 | |
| 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 | 99.45 | +3.72 | +3.88 | 99.43 | 99.46 | 95.62 | 101.13 | |
| Pioneer Power Solutions In. | USD | 4.29 | +0.17 | +4.13 | 4.27 | 4.31 | 4.02 | 4.39 | |
| PLAYSTUDIOS Ord Shs Class . | USD | 0.49 | +0.04 | +7.93 | 0.49 | 0.49 | 0.45 | 0.50 | |
| Playtika Holding Ord Shs | USD | 3.57 | -0.16 | -4.29 | 3.57 | 3.58 | 3.57 | 3.70 | |
| PLUG POWER ORD | USD | 3.82 | +0.26 | +7.17 | 3.81 | 3.82 | 3.41 | 3.93 | |
| Pluristem Therapeutics Ord. | USD | 4.29 | -0.23 | -5.09 | 4.29 | 4.30 | |||
| PLUS THERAPEUTICS ORD | USD | 5.74 | -0.11 | -1.88 | 5.73 | 5.80 | 5.69 | 5.90 | |
| POET Technologies Ord Shs | USD | 13.81 | +0.08 | +0.55 | 13.79 | 13.81 | 12.94 | 14.75 | |
| Polar Power Inc. | USD | 1.62 | -0.01 | -0.74 | 1.60 | 1.62 | 1.59 | 1.67 | |
| Polestar Automotive Holdin. | USD | 22.94 | +1.82 | +8.62 | 22.14 | 22.95 | 20.53 | 23.28 | |
| Portillo s Ord Shs Class A | USD | 4 | - | +0.62 | 4 | 4 | 4 | 4 | |
| Potbelly Ord Shs | USD | 17.12 | +0.01 | +0.06 | 17.12 | 17.45 | |||
| Powell Industries Ord Shs | USD | 305.69 | -2.37 | -0.77 | 304.74 | 305.38 | 296.94 | 317.90 | |
| Power Integrations Ord Shs | USD | 72.26 | +1.35 | +1.90 | 72.27 | 72.38 | 70.71 | 73.90 | |
| Power Solutions Internatio. | USD | 44.04 | +6.04 | +15.89 | 44.07 | 44.29 | 38.70 | 44.67 | |
| PRA Health Sciences Ord Sh. | USD | 166.48 | +0.39 | +0.23 | 166.47 | 166.50 | |||
| Praxis Precision Medicines. | USD | 337.6 | -5.6 | -1.64 | 335.8 | 338.4 | 330.8 | 358.8 | |
| Precigen Ord Shs | USD | 4.17 | +0.09 | +2.20 | 4.16 | 4.17 | 4.04 | 4.23 | |
| 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 | 3.08 | +0.01 | +0.33 | 2.93 | 3.07 | 2.92 | 3.12 | |
| Prime Medicine Ord Shs | USD | 3.2900 | -0.0100 | -0.30 | 3.2900 | 3.3000 | 3.2301 | 3.3100 | |
| Principal Financial Group . | USD | 100.15 | -0.69 | -0.68 | 100.14 | 100.18 | 100.00 | 100.85 | |
| PROCEPT BioRobotics Ord Sh. | USD | 28.27 | -0.42 | -1.46 | 28.23 | 28.30 | 27.69 | 29.10 | |
| Profire Energy Ord Shs | USD | 2.54 | - | - | 2.54 | 2.56 | |||
| PROFOUND MEDICAL ORD | USD | - | - | ||||||
| ProFrac Holding Class A Or. | USD | 6.87 | +0.03 | +0.44 | 6.87 | 6.88 | 6.73 | 7.07 | |
| Progress Software Ord Shs | USD | 26.22 | -0.95 | -3.50 | 26.17 | 26.24 | 25.96 | 26.68 | |
| Progyny Inc. | USD | 23.50 | +0.05 | +0.21 | 23.50 | 23.51 | 22.90 | 23.66 | |
| ProKidney Ord Shs Class A | USD | 1.7650 | -0.0150 | -0.84 | 1.7600 | 1.7700 | 1.7500 | 1.8300 | |
| Property Solutions Acquisi. | USD | - | - | ||||||
| ProQR Therapeutics Ord Shs | USD | 1.65 | +0.05 | +3.13 | 1.65 | 1.66 | 1.58 | 1.66 | |
| PROSPECT CAPITAL ORD | USD | 2.29 | -0.07 | -2.77 | 2.28 | 2.29 | 2.28 | 2.35 | |
| Prospector Capital Units | USD | 9.91 | - | - | 9.88 | 10.10 | |||
| Protagonist Therapeutics I. | USD | 99.96 | +0.01 | +0.01 | 100.13 | 100.32 | 98.22 | 100.83 | |
| PTC Inc | USD | 140.8 | -3.4 | -2.37 | 140.7 | 140.8 | 139.4 | 142.9 | |
| PubMatic Inc. | USD | 9.69 | -0.09 | -0.92 | 9.69 | 9.70 | 9.58 | 9.92 | |
| Pulmatrix Inc. | USD | 1.29 | +0.04 | +2.80 | 1.27 | 1.30 | 1.25 | 1.29 | |
| Puma Biotech Aktie | USD | 7.00 | -0.09 | -1.20 | 6.99 | 7.00 | 6.96 | 7.10 | |
| Pyxis Oncology Ord Shs | USD | 2.62 | +0.02 | +0.58 | 2.61 | 2.62 | 2.59 | 2.73 | |
| Q32 Bio Ord Shs | USD | 6.07 | +0.26 | +4.48 | 5.95 | 6.08 | 5.79 | 6.20 | |
| Qell Acquisition Ord Shs C. | USD | - | - | ||||||
| Qifu Technology ADR | USD | 13.67 | +0.54 | +4.07 | 13.66 | 13.67 | 13.05 | 13.85 | |
| Qorvo Ord Shs | USD | 90.68 | +0.95 | +1.06 | 90.65 | 90.73 | 90.47 | 92.00 | |
| Qualcomm Inc. | USD | 214.68 | +4.37 | +2.08 | 214.53 | 214.68 | 207.15 | 219.49 | |
| QUALIGEN THERAPEUTICS ORD | USD | - | - | ||||||
| Qualtrics International Cl. | USD | 18.14 | - | - | 18.13 | 18.15 | |||
| Qualys Inc. | USD | 86.40 | -3.72 | -4.13 | 86.32 | 86.57 | 86.40 | 90.00 | |
| Quanterix Corp. | USD | 2.96 | +0.05 | +1.55 | 2.95 | 2.96 | 2.81 | 2.96 | |
| Quantum Computing Ord Shs | USD | 11.01 | -0.78 | -6.58 | 11.00 | 11.01 | 10.85 | 11.72 | |
| Quantum Ord Shs | USD | 8.76 | -0.18 | -2.01 | 8.75 | 8.78 | 8.57 | 9.08 | |
| Quantum Si Ord Shs Class A | USD | 0.93 | -0.01 | -1.18 | 0.93 | 0.93 | 0.90 | 0.95 | |
| QuidelOrtho Ord Shs | USD | 11.13 | +0.01 | +0.09 | 11.12 | 11.14 | 10.76 | 11.27 | |
| Quince Therapeutics Inc | USD | 1.2450 | -0.0150 | -1.19 | 1.2400 | 1.2500 | 1.2000 | 1.2700 | |
| 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 | 5.86 | -0.48 | -7.50 | 5.85 | 5.86 | 5.69 | 6.72 | |
| Ramaco Resources Ord Shs C. | USD | 15.3200 | -1.1900 | -7.21 | 15.3200 | 15.3600 | 14.6021 | 16.3800 | |
| Ramaco Resources Ord Shs C. | USD | 10.2500 | -0.2100 | -2.01 | 10.1400 | 10.6200 | 10.0700 | 10.4100 | |
| RAMBUS INC | USD | 133.40 | +3.12 | +2.39 | 133.31 | 133.51 | 128.22 | 135.58 | |
| Rapid7 Ord Shs | USD | 6.1450 | -0.4250 | -6.47 | 6.1400 | 6.1500 | 6.1450 | 6.4300 | |
| Raytech Holding Ord Shs | USD | 3.789 | +0.129 | +3.52 | 3.660 | 3.790 | 3.672 | 3.870 | |
| RCI Hospitaliy Holdings In. | USD | 24.01 | +0.17 | +0.71 | 23.81 | 24.04 | 23.53 | 24.05 | |
| Reading International Inc. | USD | 1.07 | +0.02 | +1.43 | 1.04 | 1.08 | 1.06 | 1.08 | |
| Realloys Ord Shs | USD | 9.00 | -0.10 | -1.10 | 9.00 | 9.01 | 8.80 | 9.12 | |
| Recro Pharma Ord Shs | USD | 0.66 | - | - | - | - | |||
| Recruiter.com Group Ord Sh. | USD | 2.74 | +0.19 | +7.42 | - | - | |||
| Recursion Pharmaceuticals . | USD | 3.12 | -0.04 | -1.11 | 3.11 | 3.12 | 3.08 | 3.15 | |
| Red Cat Holdings Inc. | USD | 9.33 | -1.71 | -15.46 | 9.32 | 9.33 | 9.11 | 9.45 | |
| Red Rock Resorts Inc. | USD | 52.08 | -0.95 | -1.79 | 52.01 | 52.08 | 51.92 | 53.36 | |
| REE Automotive Ord Shs Cla. | USD | 0.42 | - | -0.10 | 0.41 | 0.43 | 0.40 | 0.42 | |
| Regencell Bioscience Holdi. | USD | 27.40 | +1.05 | +3.97 | 27.37 | 27.60 | 26.69 | 29.06 | |
| Regency Centers REIT Ord S. | USD | 76.76 | -0.86 | -1.10 | 76.75 | 76.77 | 76.56 | 77.32 | |
| REGENERON PHARMACEUTICALS . | USD | 715.83 | -7.59 | -1.05 | 715.39 | 716.20 | 709.51 | 730.59 | |
| REGULUS THERAPEUTICS ORD | USD | 8.16 | +0.02 | +0.25 | 7.95 | 8.27 | |||
| Rekor Systems Ord Shs | USD | 0.7951 | -0.0183 | -2.25 | 0.7951 | 0.7952 | 0.7701 | 0.8134 | |
| RELIANCE GLOBAL GROUP ORD | USD | 0.41 | -0.13 | -23.76 | 0.40 | 0.46 | |||
| Relmada Therapeutics Ord S. | USD | 7.37 | -0.08 | -1.07 | 7.35 | 7.36 | 7.00 | 7.67 | |
| Remark Holdings Inc | USD | 1.02 | -0.19 | -15.71 | 1.01 | 1.02 | |||
| Remitly Global Ord Shs | USD | 23.74 | -0.13 | -0.52 | 23.73 | 23.74 | 23.67 | 24.14 | |
| Renatus Tactical Acquisiti. | USD | 10.42 | +0.03 | +0.28 | 10.41 | 10.42 | 10.38 | 10.42 | |
| ReNew Energy Global Ord Sh. | USD | 5.31 | -0.14 | -2.63 | 5.30 | 5.31 | 5.27 | 5.46 | |
| RENEWABLE ENERGY GROUP | USD | 61.50 | +0.05 | +0.08 | 61.49 | 61.60 | |||
| RenX Enterprises Ord Shs | USD | 2.1301 | +0.0401 | +1.92 | 2.1300 | 2.1400 | 2.0500 | 2.1401 | |
| Resonant Ord Shs | USD | - | - | ||||||
| Resources Connection Ord S. | USD | 4.28 | -0.03 | -0.58 | 4.27 | 4.28 | 4.26 | 4.35 | |
| Revance Therapeutics Ord S. | USD | 3.65 | +0.01 | +0.27 | 3.65 | 3.66 | |||
| REVELATION BIOSCIENCES ORD | USD | 1.05 | +0.01 | +0.96 | 1.04 | 1.06 | 1.03 | 1.05 | |
| Reviva Pharmaceuticals Hol. | USD | 0.37 | -0.42 | -53.02 | 0.37 | 0.38 | 0.26 | 0.40 | |
| REVOLUTION ACCELERATIN ACQ. | USD | 9.30 | +0.37 | +4.14 | 9.24 | 9.48 | |||
| Reynolds Consumer Products. | USD | 21.60 | +0.01 | +0.05 | 21.59 | 21.60 | 21.48 | 21.74 | |
| RGC Resources Ord Shs | USD | 23.4000 | -0.0500 | -0.21 | 22.9500 | 23.4000 | 23.1700 | 23.4225 | |
| Rhythm Pharmaceuticals Ord. | USD | 96.18 | +4.87 | +5.33 | 96.10 | 96.29 | 90.81 | 97.42 | |
| Ribbon Communications Ord . | USD | 2.56 | +0.01 | +0.20 | 2.55 | 2.56 | 2.53 | 2.59 | |
| Richardson Electronics Ord. | USD | 16.31 | +1.19 | +7.87 | 16.29 | 16.38 | 15.13 | 16.39 | |
| Richtech Robotics Ord Shs . | USD | 2.80 | +0.23 | +8.75 | 2.79 | 2.80 | 2.55 | 3.04 | |
| Rigel Pharmaceuticals Ord . | USD | 31.85 | +2.48 | +8.43 | 31.74 | 31.89 | 29.66 | 32.98 | |
| Rigetti Computing Inc | USD | 18.29 | -0.78 | -4.09 | 18.29 | 18.30 | 17.89 | 19.17 | |
| Riot Blockchain Ord Shs | USD | 24.73 | +0.22 | +0.88 | 24.72 | 24.73 | 24.06 | 24.81 | |
| Rivian Automotive | USD | 14.46 | +0.51 | +3.62 | 14.45 | 14.46 | 13.87 | 14.62 | |
| RMG Acquisition II Ord Shs. | USD | 9.96 | +0.01 | +0.10 | 9.95 | 9.98 | |||
| Robinhood Markets Ord Shs . | USD | 76.89 | -1.38 | -1.76 | 76.88 | 76.90 | 75.34 | 77.46 | |
| ROCKET LAB ORD | USD | 125 | +7 | +6.02 | 125 | 125 | 117 | 127 | |
| Rocket Pharmaceuticals Ord. | USD | 3.60 | -0.05 | -1.24 | 3.59 | 3.60 | 3.54 | 3.65 | |
| ROCKWELL MEDICAL ORD | USD | 0.81 | -0.03 | -3.80 | 0.81 | 0.83 | 0.81 | 0.84 | |
| Roivant Sciences Ord Shs | USD | 29.15 | -0.24 | -0.82 | 29.14 | 29.15 | 28.91 | 29.36 | |
| Roku Ord Shs Class A | USD | 127.42 | -0.21 | -0.16 | 127.37 | 127.48 | 124.55 | 128.38 | |
| Root Inc. | USD | 58.44 | -0.80 | -1.35 | 58.41 | 58.60 | 57.69 | 59.34 | |
| ROSS STORES INC. (ROST) | USD | 212.46 | -5.22 | -2.40 | 212.37 | 212.52 | 209.13 | 216.98 | |
| ROYAL GOLD ORD | USD | 243.78 | -1.58 | -0.64 | 243.62 | 243.93 | 240.50 | 244.42 | |
| Royalty Pharma PLC | USD | 52.09 | +0.39 | +0.74 | 52.08 | 52.10 | 51.59 | 52.09 | |
| Rubico Ord Shs | USD | 2.010 | +0.130 | +6.91 | 1.970 | 2.050 | 1.910 | 2.100 | |
| Rubius Therapeutics Inc. | USD | 0.08 | -0.04 | -33.55 | - | - | |||
| Rumble Ord Shs Class A | USD | 8.12 | +0.20 | +2.53 | 8.12 | 8.13 | 7.76 | 8.27 | |
| Rush Enterprises A Aktie | USD | 69.93 | -2.07 | -2.88 | 69.93 | 70.23 | 69.93 | 71.93 | |
| Ryvyl Ord Shs | USD | 7.81 | +1.22 | +18.51 | 7.51 | 8.37 | |||
| Sabra Health Care REIT Ord. | USD | 20.84 | -0.13 | -0.62 | 20.84 | 20.85 | 20.76 | 21.09 | |
| SABRE ORD | USD | 1.70 | -0.14 | -7.38 | 1.69 | 1.70 | 1.69 | 1.83 | |
| SAFE AND GREEN DEVELOPMENT. | USD | 0.25 | +0.07 | +42.26 | 0.23 | 0.23 | |||
| Safety Insurance Group Ord. | USD | 69.85 | -0.51 | -0.72 | 69.45 | 70.14 | 69.46 | 70.98 | |
| Sagimet Biosciences Ord Sh. | USD | 7.49 | -0.16 | -2.09 | 7.49 | 7.50 | 7.47 | 7.73 | |
| SailPoint Technologies Hol. | USD | 11.73 | +0.12 | +0.99 | 11.72 | 11.73 | 11.32 | 11.87 | |
| Salarius Pharmaceuticals I. | USD | 0.84 | +0.19 | +29.23 | 0.81 | 0.90 | |||
| Sana Biotechnology Ord Shs | USD | 3.09 | -0.18 | -5.37 | 3.08 | 3.09 | 3.08 | 3.26 | |
| Sanara MedTech Ord Shs | USD | 21.49 | +1.05 | +5.11 | 21.21 | 21.81 | 20.49 | 22.11 | |
| SanDisk Corp | USD | 1 435.3800 | -16.6400 | -1.15 | 1435 | 1 435.6800 | 1405 | 1 513.5700 | |
| Sangamo Biosciences Inc. | USD | 0.18 | +0.04 | +31.56 | 0.14 | 0.16 | |||
| SANMINA ORD | USD | 239.01 | +3.17 | +1.34 | 239.58 | 240.05 | 234.20 | 244.00 | |
| SAREPTA THERAPEUTICS ORD | USD | 19 | - | -1.99 | 19 | 19 | 19 | 19 | |
| Satsuma Pharmaceuticals Or. | USD | 5.33 | +0.08 | +1.52 | 5.31 | 5.33 | |||
| SBA Communications REIT Or. | USD | 206.11 | -7.50 | -3.51 | 206.02 | 206.34 | 199.92 | 213.35 | |
| Schnitzer Steel Industries. | USD | 33.20 | -0.19 | -0.57 | - | - | |||
| Schrodinger Inc | USD | 12.64 | -0.05 | -0.39 | 12.64 | 12.65 | 12.56 | 12.87 | |
| Scienjoy Holding Ord Shs | USD | 1.09 | -0.01 | -0.91 | 1.04 | 1.17 | 1.09 | 1.09 | |
| Scienture Holdings Ord Shs | USD | 0.41 | +0.01 | +2.61 | 0.41 | 0.41 | 0.39 | 0.41 | |
| Scinai Immunotherapeutics . | USD | 0.53 | - | -0.56 | 0.51 | 0.53 | 0.52 | 0.53 | |
| SciPlay Corp. | USD | 22.94 | - | - | 22.94 | 22.96 | |||
| SCWORX ORD | USD | 1.060 | -0.475 | -30.94 | 0.832 | 1.020 | |||
| SCYNEXIS Inc. | USD | 0.754 | -0.026 | -3.35 | 0.740 | 0.754 | 0.730 | 0.760 | |
| SEAGATE TECHNOLOGY HOLDING. | USD | 812.00 | +3.21 | +0.40 | 811.50 | 812.94 | 795.01 | 831.99 | |
| Seagen Ord Shs | USD | 228.74 | -0.16 | -0.07 | 209.30 | 248.43 | |||
| SEALSQ Ord Shs | USD | 2.97 | +0.03 | +1.06 | 2.97 | 2.98 | 2.90 | 3.08 | |
| Seanergy Maritime Holdings. | USD | 15.90 | -0.57 | -3.46 | 15.82 | 15.92 | 15.78 | 16.79 | |
| Second Sight Medical Produ. | USD | 25.61 | -0.16 | -0.62 | 24.86 | 24.90 | |||
| See ATHE:xnas (Alteriry Th. | USD | 4.76 | +0.04 | +0.85 | 4.60 | 4.75 | 4.60 | 4.76 | |
| See PLBY:xnas (PLBY Group . | USD | 1.41 | -0.10 | -6.33 | 1.40 | 1.41 | 1.35 | 1.49 | |
| SEELOS THERAPEUTICS ORD S | USD | 1.28 | -1.17 | -47.76 | - | - | |||
| Seer Ord Shs Class A | USD | 1.83 | +0.01 | +0.27 | 1.82 | 1.83 | 1.82 | 1.83 | |
| Select Interior Concepts O. | USD | - | - | ||||||
| SELLAS LIFE SCIENCES GROUP. | USD | 5.75 | +0.53 | +10.06 | 5.74 | 5.75 | 5.69 | 6.72 | |
| Semiconductor | USD | 4.5800 | -0.0300 | -0.65 | 4.5800 | 4.5900 | 4.4800 | 4.7300 | |
| SEMILEDS ORD | USD | 2.50 | +0.14 | +5.93 | 2.35 | 2.50 | 2.24 | 2.61 | |
| Semler Scientific Ord Shs | USD | 20.3540 | -1.0160 | -4.75 | 20.2500 | 20.9800 | |||
| Semtech Corporation (SMTC). | USD | 140.67 | +8.59 | +6.50 | 140.45 | 140.90 | 136.10 | 143.34 | |
| SenesTech Ord Shs | USD | 1.720 | +0.060 | +3.61 | 1.670 | 1.750 | 1.550 | 1.720 | |
| Serve Robotics Inc. | USD | 8.87 | +0.11 | +1.20 | 8.86 | 8.87 | 8.43 | 9.30 | |
| SERVICE PROPERTIE S TRUST . | USD | 1.70 | +0.08 | +4.94 | 1.69 | 1.70 | 1.63 | 1.76 | |
| Sezzle Ord Shs | USD | 99.61 | -0.03 | -0.03 | 99.37 | 99.83 | 94.00 | 101.00 | |
| SharpLink Gaming Ord Shs | USD | 6.9950 | -0.1750 | -2.44 | 6.9900 | 7.0000 | 6.9450 | 7.2000 | |
| Shattuck Labs Ord Shs | USD | 6.6 | - | -0.30 | 6.6 | 6.6 | 6.5 | 7.0 | |
| ShiftPixy Inc | USD | 6.53 | -1.09 | -16.69 | - | - | |||
| Shoals Technologies Group . | USD | 9.24 | +0.61 | +7.01 | 9.23 | 9.24 | 8.76 | 9.45 | |
| Shoe Carnival Ord Shs | USD | 15.84 | -0.46 | -2.82 | 15.84 | 15.86 | 15.80 | 16.34 | |
| SHUTTLE PHARMACEUTICALS HO. | USD | 0.68 | +0.02 | +2.83 | 0.66 | 0.70 | 0.64 | 0.70 | |
| SIDUS SPACE CL A ORD | USD | 3.38 | +0.06 | +1.89 | 3.38 | 3.39 | 3.23 | 3.45 | |
| Sierra Bancorp Ord Shs | USD | 37.28 | -0.01 | -0.03 | 36.74 | 37.06 | 37.07 | 37.80 | |
| SIGA TECHNOLOGIES ORD | USD | 4 | - | -2.13 | 4 | 4 | 4 | 4 | |
| Sigma Lithium Corp | USD | 19.24 | -1.64 | -7.85 | 19.22 | 19.25 | 18.84 | 20.80 | |
| SILICON MOTION TECHNO ADR . | USD | 266.15 | +7.44 | +2.87 | 265.48 | 266.99 | 252.51 | 267.91 | |
| Silo Pharma Ord Shs | USD | 0.40 | - | +1.14 | 0.40 | 0.41 | 0.39 | 0.41 | |
| Silvercrest Asset Manageme. | USD | 11.95 | -0.61 | -4.86 | 11.90 | 12.28 | 11.80 | 12.50 | |
| Sino Global Shipping Ameri. | USD | - | - | ||||||
| SINOVAC BIOTECH ORD | USD | - | - | ||||||
| Sirius XM Holdings Inc. | USD | 26.36 | +0.20 | +0.75 | 26.34 | 26.36 | 26.10 | 26.65 | |
| SiTime Corporation | USD | 832.33 | -14.87 | -1.75 | 830.64 | 836.27 | 804.34 | 859.90 | |
| Skyward Specialty Insuranc. | USD | 44.5400 | -0.8300 | -1.83 | 44.4800 | 44.5500 | 44.4000 | 45.6450 | |
| SkyWater Technology Ord Sh. | USD | 35.56 | -0.03 | -0.08 | 35.55 | 35.59 | 34.63 | 35.90 | |
| Skywest Ord Shs | USD | 84.92 | -0.20 | -0.23 | 84.84 | 84.95 | 84.01 | 85.84 | |
| SKYWORKS SOLUTIONS ORD | USD | 67.30 | +0.99 | +1.49 | 67.30 | 67.31 | 66.70 | 68.75 | |
| SKYX Platforms Ord Shs | USD | 1.09 | -0.05 | -4.41 | 1.08 | 1.09 | 1.07 | 1.14 | |
| Sleep Number Corp. | USD | 1.84 | -0.07 | -3.42 | 1.83 | 1.84 | 1.71 | 1.89 | |
| SLM Ord Shs | USD | 21.10 | -0.92 | -4.16 | 21.09 | 21.10 | 21.05 | 21.86 | |
| Smart Digital Group Ord Sh. | USD | 1.85 | -11.76 | -86.41 | 1.76 | 1.80 | |||
| Smart Sand Ord Shs | USD | 4.52 | -0.66 | -12.74 | 4.51 | 4.53 | 4.27 | 5.07 | |
| Smith Wesson Brands Ord Sh. | USD | 14.22 | -0.20 | -1.39 | 14.20 | 14.22 | 14.15 | 14.46 | |
| Smithfield Foods Ord Shs | USD | 25.12 | -0.41 | -1.59 | 25.11 | 25.13 | 24.63 | 25.42 | |
| SMX (Security Matters) PLC | USD | 8.5300 | -0.6200 | -6.78 | 8.5100 | 8.5500 | 8.3000 | 9.9900 | |
| SNDL Inc | USD | 1.43 | +0.02 | +1.42 | 1.43 | 1.44 | 1.39 | 1.45 | |
| Snow Lake Resources Ltd | USD | 2.39 | -0.49 | -17.01 | 2.42 | 2.46 | |||
| Socket Mobile Ord Shs | USD | 0.8828 | +0.0028 | +0.32 | 0.8630 | 0.9198 | 0.8801 | 0.9043 | |
| SoFi Technologies Ord Shs | USD | 15.43 | -0.48 | -2.99 | 15.42 | 15.43 | 15.22 | 15.70 | |
| Solar Capital Ltd | USD | 13.0400 | -0.0800 | -0.61 | 13.0500 | 13.0600 | 12.9600 | 13.1300 | |
| SolarCity Corp. | USD | 20.34 | - | - | 20.22 | 20.51 | |||
| SOLAREDGE TECHNOLOGIES ORD | USD | 42.50 | +2.08 | +5.15 | 42.50 | 42.73 | 39.76 | 44.20 | |
| Solid Biosciences Ord Shs | USD | 7.56 | -0.16 | -2.07 | 7.55 | 7.58 | 7.45 | 7.79 | |
| Solid Power Ord Shs Class . | USD | 3.09 | +0.09 | +2.83 | 3.08 | 3.09 | 2.91 | 3.12 | |
| Solidion Technology Ord Sh. | USD | 5.59 | +0.46 | +8.97 | 5.31 | 5.59 | 5.10 | 5.65 | |
| Soligenix Inc. | USD | - | - | ||||||
| Solstice Advanced Material. | USD | 49.2500 | +1.2500 | +2.60 | 49.3300 | 50.9500 | |||
| Sonim Technologies Ord Shs | USD | 5.4400 | +0.3400 | +6.67 | 5.2300 | 5.4000 | 5.2500 | 5.4400 | |
| Sonos Ord Shs | USD | 14.64 | -0.07 | -0.48 | 14.63 | 14.65 | 14.47 | 14.91 | |
| SORRENTO THERAPEUTICS ORD | USD | 0.31 | -0.08 | -20.26 | - | - | |||
| Sotera Health Company Ord . | USD | 15.54 | -0.10 | -0.61 | 15.53 | 15.54 | 15.53 | 15.85 | |
| SOTHERLY HOTELS REIT | USD | 2.25 | +0.01 | +0.45 | 2.24 | 2.26 | |||
| SoundHound AI Inc | USD | 8.34 | +0.28 | +3.41 | 8.33 | 8.34 | 7.87 | 8.36 | |
| Southside Bancshares Ord S. | USD | 32.04 | -0.63 | -1.93 | 32.01 | 32.12 | 32.04 | 32.64 | |
| 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 | 12.41 | -0.25 | -1.97 | 12.40 | 12.42 | 12.02 | 12.72 | |
| Sportsmans Warehouse Aktie. | USD | 1.35 | -0.02 | -1.46 | 1.35 | 1.36 | 1.34 | 1.37 | |
| SpringWorks Therapeutics I. | USD | 46.99 | +0.01 | +0.02 | 46.98 | 47.00 | |||
| Sprout Social Ord Shs Clas. | USD | 6.15 | -0.41 | -6.18 | 6.14 | 6.15 | 6.08 | 6.52 | |
| SPROUTS FARMERS MARKET ORD | USD | 87.74 | +0.85 | +0.98 | 87.62 | 87.78 | 87.03 | 91.53 | |
| SSR MINING ORD | USD | 35.15 | -0.59 | -1.65 | 35.16 | 35.18 | 34.56 | 35.78 | |
| Staar Surgical Ord Shs | USD | 28.83 | +0.65 | +2.31 | 28.84 | 28.89 | 28.02 | 28.93 | |
| Stable Road Acquisition Or. | USD | - | - | ||||||
| Star Bulk Carriers Ord Shs | USD | 26.53 | -0.81 | -2.96 | 26.52 | 26.55 | 26.45 | 27.63 | |
| Star Holdings Shares of Be. | USD | 8.72 | +0.05 | +0.58 | 8.65 | 8.79 | 8.69 | 8.82 | |
| STARBOARD VALUE ACQUISITIO. | USD | 10.46 | +0.05 | +0.48 | 10.45 | 10.46 | 10.41 | 10.47 | |
| Starbox Group Holdings Ord. | USD | 2.11 | -0.21 | -9.05 | - | - | |||
| Starbucks Corp. | USD | 107.09 | +0.51 | +0.48 | 107.07 | 107.11 | 106.49 | 108.05 | |
| STEEL DYNAMICS ORD | USD | 237.59 | +4.79 | +2.06 | 237.41 | 237.60 | 233.10 | 238.04 | |
| Sterling Check Ord Shs | USD | 16.74 | -0.04 | -0.24 | 16.73 | 18.89 | |||
| Sterling Construction Co. . | USD | 839.9800 | -11.3700 | -1.34 | 837.2900 | 839.5600 | 831.9000 | 867.3500 | |
| Stitch Fix Inc. | USD | 3.04 | -0.17 | -5.30 | 3.03 | 3.04 | 2.97 | 3.20 | |
| StoneCo Ord Shs Class A | USD | 10.16 | -0.22 | -2.12 | 10.16 | 10.17 | 9.86 | 10.29 | |
| STRATASYS ORD | USD | 8.64 | +0.05 | +0.58 | 8.65 | 8.66 | 8.46 | 8.72 | |
| Strategic Education Ord Sh. | USD | 78.53 | -0.01 | -0.01 | 78.36 | 78.58 | 77.70 | 78.99 | |
| Strategy Variable Rate Per. | USD | 100.0050 | +0.0150 | +0.02 | 100.0000 | 100.0100 | 100.0000 | 100.0100 | |
| Strive Ord Shs Class A | USD | 16.660 | -0.410 | -2.40 | 16.640 | 16.660 | 16.060 | 16.984 | |
| Structure Therapeutics ADR | USD | 37.43 | -0.41 | -1.08 | 37.45 | 37.49 | 36.93 | 37.79 | |
| Summit Therapeutics Ord Sh. | USD | 18.68 | -0.27 | -1.42 | 18.68 | 18.70 | 18.43 | 19.06 | |
| Sumo Logic Ord Shs | USD | 12.04 | -0.01 | -0.08 | 12.03 | 12.05 | |||
| Sun Country Airlines Holdi. | USD | 16.17 | -0.25 | -1.52 | 14.98 | 19.00 | |||
| SUNATION ENERGY ORD | USD | 3.34 | +0.10 | +3.09 | - | - | |||
| SUNOPTA ORD | USD | 6 | - | +0.23 | 6 | 7 | |||
| SunPower Corp. | USD | 1.05 | +0.08 | +7.73 | 1.04 | 1.05 | 0.96 | 1.05 | |
| Sunrise Realty Trust Ord S. | USD | 7.34 | -0.02 | -0.33 | 7.33 | 7.35 | 7.34 | 7.41 | |
| SUNRUN AKTIE | USD | 14 | - | +1.91 | 14 | 14 | 14 | 15 | |
| Sunworks Inc. | USD | 0.06 | -0.04 | -40.48 | - | - | |||
| Super League Enterprise Or. | USD | 4.10 | -0.05 | -1.20 | 4.00 | 4.16 | 4.05 | 4.20 | |
| SUPER MICRO COMPUTER ORD | USD | 32.11 | -0.69 | -2.09 | 32.10 | 32.11 | 31.78 | 33.00 | |
| SuperCom Ord Shs | USD | 11.10 | -0.31 | -2.68 | 10.86 | 11.36 | 10.71 | 11.59 | |
| Superior Group of Companie. | USD | 11.39 | -0.11 | -0.96 | 11.37 | 11.45 | 11.39 | 12.26 | |
| Surgalign Holdings Ord Shs | USD | 0.18 | -0.09 | -32.98 | - | - | |||
| SuRo Capital Ord Shs | USD | 13.43 | -0.03 | -0.22 | 13.40 | 13.45 | 13.25 | 13.55 | |
| SVB Financial Group Ord Sh. | USD | 106.04 | -161.79 | -152.57 | 39.22 | 39.49 | |||
| SVF INVESTMENT UNT | USD | 10.78 | +0.18 | +1.65 | 10.77 | 10.78 | |||
| Swarmer Ord Shs | USD | 32.0250 | -4.0150 | -11.14 | 31.9000 | 32.1000 | 31.1200 | 34.0000 | |
| SYMANTEC CP | USD | 23.75 | - | - | 23.03 | 23.98 | |||
| Symbotic Ord Shs Class A | USD | 49.77 | -1.55 | -3.02 | 49.77 | 49.88 | 48.13 | 50.59 | |
| Synaptics Ord Shs | USD | 132.76 | +13.17 | +11.01 | 132.58 | 132.94 | 120.63 | 133.49 | |
| Synchronoss Technologies O. | USD | 9.00 | -0.01 | -0.11 | 9.00 | 9.01 | |||
| Synchrony Financial Ord Sh. | USD | 69.60 | -1.24 | -1.75 | 69.61 | 69.63 | 69.56 | 70.71 | |
| Syndax Pharmaceuticals Ord. | USD | 20.71 | +0.30 | +1.47 | 20.71 | 20.73 | 20.00 | 20.85 | |
| Synopsys Ord Shs | USD | 505.44 | -7.77 | -1.51 | 504.96 | 505.79 | 503.05 | 514.74 | |
| Sypris Solutions Inc. | USD | 3.16 | +0.01 | +0.32 | 3.10 | 3.20 | 3.09 | 3.20 | |
| T MOBILE US ORD | USD | 192.54 | -0.76 | -0.39 | 192.54 | 192.71 | 191.82 | 195.78 | |
| T Rowe Price GP | USD | 102.88 | +0.04 | +0.04 | 102.87 | 102.88 | 101.66 | 102.88 | |
| T2 Biosystems Inc. | USD | 0.13 | -0.06 | -31.07 | - | - | |||
| Taboola.com Ord Shs | USD | 5.08 | -0.08 | -1.55 | 5.08 | 5.09 | 5.08 | 5.20 | |
| Tactile Systems Technology. | USD | 22.81 | -0.72 | -3.06 | 22.81 | 22.92 | 22.56 | 23.34 | |
| Taitron Components Ord Shs. | USD | 1.05 | -0.18 | -14.63 | 0.96 | 1.21 | |||
| TAKE TWO INTERACTIVE SOFTW. | USD | 225.79 | -0.20 | -0.09 | 225.63 | 225.81 | 221.73 | 226.44 | |
| TALEN ENERGY Ord Shs | USD | 343.3 | -31.3 | -8.35 | 343.0 | 343.8 | 336.2 | 379.2 | |
| TALIS BIOMEDICAL ORD | USD | 4.38 | +0.15 | +3.61 | - | - | |||
| TalkSpace | USD | 5.1850 | +0.0050 | +0.10 | 5.1800 | 5.1900 | 5.1800 | 5.1955 | |
| Talphera Ord Shs | USD | 0.89 | +0.04 | +4.20 | 0.89 | 0.90 | 0.85 | 0.90 | |
| Tandem Diabetes Care Ord S. | USD | 14.60 | -0.09 | -0.61 | 14.60 | 14.62 | 13.95 | 14.83 | |
| Tango Therapeutics Ord Shs | USD | 24.09 | +0.59 | +2.49 | 24.15 | 24.18 | 22.77 | 24.17 | |
| Target Hospitality Ord Shs | USD | 17.67 | +0.19 | +1.09 | 17.66 | 17.67 | 17.39 | 18.02 | |
| TaskUs Inc. | USD | 5.61 | -0.21 | -3.61 | 5.60 | 5.61 | 5.60 | 5.85 | |
| Tattooed Chef Ord Shs Clas. | USD | 0.16 | -0.05 | -24.76 | - | - | |||
| Taylor Devices Ord Shs | USD | 50.75 | -0.01 | -0.02 | 50.00 | 51.69 | 49.07 | 50.75 | |
| Taysha Gene Therapies Ord . | USD | 6.64 | -0.21 | -3.07 | 6.63 | 6.64 | 6.61 | 6.90 | |
| TCG BDC Ord Shs | USD | 11.14 | -0.11 | -0.98 | 11.14 | 11.15 | 11.13 | 11.30 | |
| Tectonic Therapeutic Ord S. | USD | 27.93 | -0.03 | -0.11 | 27.72 | 27.93 | 27.45 | 29.31 | |
| Telos Corp. | USD | 4.07 | -0.30 | -6.87 | 4.07 | 4.08 | 4.06 | 4.48 | |
| Tempus AI Inc | USD | 46.1900 | -0.7600 | -1.62 | 46.1800 | 46.2000 | 45.2500 | 46.4878 | |
| Tenable Holdings Ord Shs | USD | 20.73 | -0.28 | -1.33 | 20.74 | 20.75 | 20.68 | 21.48 | |
| Tenax Therapeutics Ord Shs | USD | 12.13 | -0.04 | -0.31 | 12.10 | 12.16 | 11.76 | 12.28 | |
| Tenaya Therapeutics Ord Sh. | USD | 0.95 | -0.05 | -5.48 | 0.94 | 0.95 | 0.93 | 1.00 | |
| Tenon Medical Ord Shs | USD | 0.73 | -0.08 | -10.12 | 0.73 | 0.73 | 0.73 | 0.80 | |
| TERADYNE ORD | USD | 360.50 | +2.05 | +0.57 | 360.31 | 360.53 | 350.02 | 366.90 | |
| TeraWulf Inc. | USD | 22.76 | -0.04 | -0.18 | 22.76 | 22.77 | 22.45 | 23.39 | |
| Terrestrial Energy Ord Shs | USD | 7.2500 | -0.1300 | -1.76 | 7.2500 | 7.2600 | 7.0600 | 7.4700 | |
| Tesla Motors Inc. | USD | 449.78 | +16.33 | +3.77 | 449.75 | 449.84 | 430.21 | 453.40 | |
| Texas Instruments Inc. | USD | 305.46 | +10.29 | +3.49 | 305.38 | 305.49 | 301.92 | 308.87 | |
| Texas Roadhouse Ord Shs | USD | 178.55 | -5.02 | -2.73 | 178.39 | 178.64 | 177.81 | 183.45 | |
| TFS Financial Ord Shs | USD | 14.82 | -0.18 | -1.17 | 14.81 | 14.82 | 14.76 | 15.07 | |
| TG THERAPEUTICS ORD | USD | 42.76 | +0.22 | +0.51 | 42.73 | 42.78 | 41.94 | 43.00 | |
| The Honest Company Inc. | USD | 3.31 | -0.06 | -1.78 | 3.31 | 3.32 | 3.29 | 3.35 | |
| The Priceline Group Inc. | USD | 29.80 | -0.45 | -1.48 | 30.07 | 30.10 | |||
| The RealReal Ord Shs | USD | 9.29 | -0.06 | -0.64 | 9.29 | 9.30 | 8.93 | 9.31 | |
| The Wendys Company Aktie | USD | 8.06 | +0.16 | +2.02 | 8.05 | 8.06 | 7.95 | 8.44 | |
| THE9 ADR 30 CL A ORD | USD | 6.31 | -0.24 | -3.59 | 6.24 | 6.64 | 6.31 | 6.80 | |
| TherapeuticsMD Inc. | USD | 1.95 | - | +0.01 | 1.95 | 2.04 | 1.95 | 2.04 | |
| Theravance Biopharma Inc (. | USD | 16.53 | +0.05 | +0.27 | 16.51 | 16.53 | 16.31 | 16.53 | |
| THERMOGENESIS HOLDINGS ORD | USD | 0.31 | -0.10 | -24.81 | - | - | |||
| THOMSON REUTERS CORP | USD | 82.86 | -4.41 | -5.05 | 82.79 | 82.94 | 81.87 | 87.08 | |
| Thoughtworks Holding Ord S. | USD | 4.47 | -0.02 | -0.45 | 4.47 | 4.50 | |||
| Thryv Holdings Ord Shs | USD | 3.41 | -0.06 | -1.73 | 3.41 | 3.42 | 3.31 | 3.48 | |
| Thunder Bridge Acquisition. | USD | 10.87 | -0.23 | -2.07 | 10.92 | 11.35 | |||
| Tilray Ord Shs Class 2 | USD | 5.47 | +0.06 | +1.02 | 5.46 | 5.47 | 5.28 | 5.50 | |
| Titan Machinery Inc. | USD | 20.15 | -0.41 | -1.99 | 20.15 | 20.23 | 19.93 | 20.46 | |
| 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 | 5.62 | -0.02 | -0.35 | 5.61 | 5.62 | 5.44 | 5.71 | |
| Tonix Pharmaceuticals Hold. | USD | 13.54 | +0.26 | +1.96 | 13.50 | 13.56 | 13.02 | 13.86 | |
| TOP Ships | USD | 1.70 | +0.01 | +0.59 | 1.67 | 1.72 | 1.67 | 1.72 | |
| Top Win International Trad. | USD | 2.6000 | +0.0800 | +3.17 | 2.0000 | 2.6500 | 2.3000 | 2.6000 | |
| TORM Ord Shs Class A | USD | 32.39 | -2.18 | -6.31 | 32.38 | 32.40 | 32.30 | 35.33 | |
| Toro Corp. | USD | 5.20 | -0.21 | -3.80 | 5.15 | 5.18 | 5.17 | 5.47 | |
| ToughBuilt Industries Inc. | USD | 7.91 | -0.09 | -1.08 | 7.86 | 7.93 | |||
| TOUGHBUILT INDUSTRIES ORD | USD | - | - | ||||||
| TOWER SEMICONDUCTOR ORD | USD | 254.52 | +33.69 | +15.26 | 254.25 | 254.79 | 243.50 | 267.42 | |
| 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 | 29.50 | -1.09 | -3.56 | 29.50 | 29.51 | 29.43 | 30.53 | |
| TRANSCODE THERAPEUTICS ORD | USD | 6.88 | +0.23 | +3.46 | 6.70 | 6.88 | 6.70 | 6.93 | |
| TransMedics Group Ord Shs | USD | 61.22 | -2.72 | -4.25 | 61.07 | 61.26 | 60.11 | 62.81 | |
| Travelzoo Ord Shs | USD | 8.92 | -0.05 | -0.56 | 8.90 | 8.97 | 8.72 | 9.05 | |
| Traws Pharma Ord Shs | USD | 1.69 | +0.01 | +0.30 | 1.68 | 1.69 | 1.58 | 1.75 | |
| Trevena O Shs | USD | 2.50 | -2.18 | -47.34 | - | - | |||
| TREVENA ORD | USD | - | - | ||||||
| Trident Acquisitions Corp. | USD | 10.64 | -0.01 | -0.09 | 10.60 | 10.64 | 10.64 | 10.64 | |
| Trillium Therapeutics Ord . | USD | 19.86 | +0.06 | +0.29 | 16.47 | 29.88 | |||
| Trimble Ord Shs | USD | 54.68 | -1.83 | -3.24 | 54.67 | 54.70 | 54.60 | 56.86 | |
| Trinity Capital Ord Shs | USD | 16.82 | -0.10 | -0.59 | 16.82 | 16.83 | 16.79 | 17.00 | |
| Trip com Group ADR | USD | 52.54 | +0.53 | +1.02 | 52.53 | 52.56 | 51.60 | 53.35 | |
| TRIPADVISOR ORD | USD | 9.35 | -0.11 | -1.11 | 9.34 | 9.35 | 9.11 | 9.42 | |
| Triterras Inc. | USD | 0.99 | - | - | - | - | |||
| Trivago NV - ADR | USD | 2.98 | -0.02 | -0.67 | 2.96 | 2.99 | 2.90 | 3.03 | |
| Trump Media & Technology G. | USD | 8.79 | +0.06 | +0.63 | 8.78 | 8.79 | 8.56 | 8.91 | |
| Trupanion Ord Shs | USD | 22.69 | -1.09 | -4.58 | 22.68 | 22.70 | 22.54 | 23.43 | |
| TSS Ord Shs | USD | 11.87 | +0.24 | +2.06 | 11.85 | 11.86 | 11.33 | 11.97 | |
| Tuhura Biosciences Ord Shs | USD | 2.48 | +0.06 | +2.48 | 2.48 | 2.49 | 2.29 | 2.52 | |
| 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 | USD | 10.32 | -0.09 | -0.86 | 10.32 | 10.35 | |||
| TWFG Ord Shs | USD | 18.3200 | -0.9300 | -4.83 | 18.2500 | 18.3500 | 18.2500 | 19.1200 | |
| Twist Bioscience Corp. | USD | 55.57 | -0.39 | -0.69 | 55.48 | 55.68 | 52.75 | 55.82 | |
| Tyme Technologies Inc. | USD | 0.31 | +0.02 | +8.07 | - | - | |||
| UBIQUITI NETWORKS ORD | USD | 110.59 | +0.20 | +0.18 | 100.00 | 160.00 | |||
| Udemy Ord Shs | USD | 4.63 | -0.40 | -7.95 | 4.60 | 4.74 | |||
| UFP Industries Inc. | USD | 81.28 | -0.99 | -1.20 | 81.16 | 81.32 | 81.21 | 83.36 | |
| Ulta Beauty Inc | USD | 495.54 | -9.66 | -1.91 | 495.45 | 495.77 | 487.44 | 500.00 | |
| Ultra Clean Holdings Inc. | USD | 83.82 | +0.83 | +1.00 | 83.59 | 83.88 | 81.12 | 85.00 | |
| Ultragenyx Pharmaceutical . | USD | 26.37 | -0.47 | -1.75 | 26.35 | 26.38 | 26.31 | 26.94 | |
| ULTRALIFE BATTERIES | USD | 5.99 | +0.08 | +1.27 | 5.96 | 6.01 | 5.85 | 6.18 | |
| UNIQURE B.V. | USD | 28.49 | -0.61 | -2.10 | 28.44 | 28.54 | 27.76 | 29.00 | |
| UNITED AIRLINES HOLDINGS O. | USD | 95.63 | -0.21 | -0.22 | 95.66 | 95.73 | 93.76 | 95.98 | |
| United Bankshares Ord Shs | USD | 42.03 | -0.49 | -1.15 | 42.03 | 42.04 | 41.99 | 43.00 | |
| United Community Banks Ord. | USD | 27.83 | -0.93 | -3.23 | - | - | |||
| United Guardian Ord Shs | USD | 6.97 | -0.01 | -0.14 | 6.97 | 7.07 | 6.97 | 7.02 | |
| United Maritime Ord Shs | USD | 2.29 | -0.02 | -0.65 | 2.27 | 2.30 | 2.28 | 2.34 | |
| Uniti Group Aktie | USD | 11.6300 | +0.4100 | +3.65 | 11.6200 | 11.6300 | 11.1300 | 11.6300 | |
| Unity Biotechnology Inc. | USD | 0.20 | -0.10 | -33.41 | 0.16 | 0.20 | |||
| UNIVERSAL DISPLAY ORD | USD | 90.60 | -1.59 | -1.72 | 90.61 | 90.69 | 90.01 | 94.00 | |
| UP Fintech Holding ADR | USD | 6.62 | +0.36 | +5.75 | 6.62 | 6.63 | 6.24 | 6.65 | |
| Upexi Ord Shs | USD | 1.321 | -0.029 | -2.15 | 1.320 | 1.330 | 1.255 | 1.340 | |
| Upland Software Inc. | USD | 0.71 | -0.04 | -5.54 | 0.71 | 0.71 | 0.68 | 0.75 | |
| Upstart Holdings Ord Shs | USD | 26.76 | -1.08 | -3.88 | 26.74 | 26.75 | 26.22 | 27.51 | |
| Upstream Bio Ord Shs | USD | 8.860 | -0.090 | -1.01 | 8.850 | 8.890 | 8.805 | 9.010 | |
| Upwork Ord Shs | USD | 8.48 | +0.13 | +1.56 | 8.48 | 8.49 | 8.11 | 8.51 | |
| URANIUM ROYALTY ORD | USD | 4.16 | -0.04 | -0.94 | 4.16 | 4.17 | 4.02 | 4.21 | |
| Urban Gro Ord Shs | USD | 5.66 | -0.27 | -4.55 | 5.61 | 5.75 | 5.56 | 5.95 | |
| Urban One Ord Shs Class A | USD | 6.46 | -0.20 | -3.00 | 6.31 | 6.45 | 6.37 | 6.80 | |
| UroGen Pharma Ord Shs | USD | 29.93 | +0.13 | +0.42 | 29.87 | 30.01 | 28.71 | 30.05 | |
| US Gold Ord Shs | USD | 17.77 | +0.08 | +0.45 | 17.75 | 17.80 | 17.25 | 17.88 | |
| USA Rare Earth Ord Shs Cla. | USD | 25.9500 | +0.4000 | +1.57 | 25.9400 | 25.9600 | 24.4500 | 26.2500 | |
| Usio Ord Shs | USD | 1.31 | +0.01 | +0.38 | 1.30 | 1.31 | 1.27 | 1.34 | |
| Utah Medical Products Ord . | USD | 63.91 | +0.09 | +0.14 | 63.00 | 64.18 | 63.15 | 63.91 | |
| UTime Ord Shs | USD | 0.4627 | -0.0222 | -4.58 | - | - | |||
| Uxin Ltd | USD | 2.57 | -0.07 | -2.47 | 2.56 | 2.57 | 2.56 | 2.64 | |
| Valneva SE ADR | USD | 6.10 | +0.10 | +1.67 | 6.06 | 6.41 | 5.94 | 6.25 | |
| Varonis Systems Ord Shs | USD | 27.13 | -0.71 | -2.55 | 27.11 | 27.13 | 26.71 | 27.69 | |
| 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. | USD | 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 | 38.45 | -1.11 | -2.81 | 38.42 | 38.44 | 38.22 | 39.37 | |
| Verastem Inc. | USD | 4.685 | +0.055 | +1.19 | 4.680 | 4.690 | 4.490 | 4.710 | |
| VERICEL ORD | USD | 32.92 | -0.02 | -0.06 | 32.89 | 32.93 | 32.02 | 33.45 | |
| VERISIGN INC | USD | 291.74 | +5.94 | +2.08 | 291.47 | 292.05 | 284.29 | 293.71 | |
| Verisk Analytics Ord Shs | USD | 160.44 | -5.89 | -3.54 | 160.43 | 160.54 | 159.88 | 165.12 | |
| Veritone Ord Shs | USD | 1.99 | +0.02 | +0.76 | 1.98 | 1.99 | 1.92 | 2.05 | |
| Versamet Royalties Ord Shs | USD | 13.24 | +0.66 | +5.21 | 13.21 | 13.28 | 12.50 | 13.33 | |
| VERTEX PHARMACEUTICALS | USD | 449.75 | +1.46 | +0.33 | 449.73 | 449.92 | 444.26 | 454.79 | |
| Veru Inc. | USD | 2.27 | - | - | 2.23 | 2.28 | 2.21 | 2.29 | |
| Vesper Healthcare Acquisit. | USD | 12.49 | -0.56 | -4.29 | 9.75 | 13.00 | |||
| ViaSat Ord Shs | USD | 71.51 | +0.52 | +0.73 | 71.43 | 71.57 | 69.67 | 72.42 | |
| Viatris Inc. | USD | 17.29 | +0.12 | +0.67 | 17.28 | 17.29 | 16.96 | 17.38 | |
| Viavi Solutions Ord Shs | USD | 53.6600 | +0.2600 | +0.49 | 53.6000 | 53.6700 | 51.3400 | 55.8000 | |
| Vicor Ord Shs | USD | 297.61 | +5.08 | +1.74 | 297.61 | 298.09 | 287.51 | 308.00 | |
| ViewRay Ord Shs | USD | 0.03 | -0.02 | -39.90 | - | - | |||
| Viking Therapeutics Ord Sh. | USD | 31.45 | +0.13 | +0.40 | 31.44 | 31.47 | 31.02 | 31.80 | |
| Village Farms Internationa. | USD | 2.62 | -0.06 | -2.06 | 2.61 | 2.62 | 2.55 | 2.68 | |
| Vimeo Ord Shs | USD | 7.85 | +0.01 | +0.13 | 7.84 | 8.00 | |||
| VinFast Auto Ltd | USD | 4.06 | -0.02 | -0.52 | 4.05 | 4.06 | 4.01 | 4.15 | |
| Viomi Technology American . | USD | 0.98 | - | +0.36 | 0.97 | 0.98 | 0.97 | 1.01 | |
| Vir Biotechnology Inc. | USD | 9.18 | -0.22 | -2.34 | 9.17 | 9.19 | 9.17 | 9.45 | |
| VIRAX BIOLABS GROUP ORD | USD | 0.14 | - | -0.76 | 0.14 | 0.14 | 0.14 | 0.15 | |
| Viridian Therapeutics Ors . | USD | 16.81 | -0.06 | -0.33 | 16.79 | 16.82 | 16.45 | 16.88 | |
| VIRTU FINANCIAL CL A ORD | USD | 52.07 | +0.22 | +0.42 | 52.03 | 52.10 | 51.11 | 52.10 | |
| VISION MARINE TECHNOLOGIES. | USD | 0.8860 | -0.0765 | -7.95 | 0.8700 | 0.8860 | 0.8800 | 0.9000 | |
| VisionWave Holdings Ord Sh. | USD | 5.550 | -0.290 | -4.96 | 5.550 | 5.700 | 5.280 | 5.785 | |
| Vislink Technologies Inc. | USD | 2.50 | - | - | - | - | |||
| Vital Farms Ord Shs | USD | 8.07 | -0.59 | -6.76 | 8.06 | 8.07 | 7.95 | 8.53 | |
| Vivani Medical Ord Shs | USD | 1.16 | +0.02 | +1.75 | 1.15 | 1.16 | 1.12 | 1.16 | |
| VIVEVE MEDICAL ORD | USD | 0.22 | -0.04 | -15.35 | - | - | |||
| Vodafone Group Plc (ADR) | USD | 15.52 | +0.42 | +2.78 | 15.51 | 15.52 | 15.20 | 15.52 | |
| Vor Biopharma Ord Shs. | USD | 15.83 | -0.64 | -3.89 | 15.75 | 15.83 | 15.75 | 16.82 | |
| VOXELJET ADR REP ORD | USD | 0.64 | +0.03 | +4.86 | - | - | |||
| Voyager Therapeutics Ord S. | USD | 4.10 | -0.05 | -1.20 | 4.10 | 4.11 | 4.10 | 4.26 | |
| VPC IMPACT ACQUISITION HOL. | USD | - | - | ||||||
| Vroom Inc | USD | 9.54 | -0.09 | -0.93 | 9.39 | 9.57 | |||
| VS Daily 3 Long Gold ETN | USD | - | - | ||||||
| vTv Therapeutics Inc. | USD | 30.69 | -1.42 | -4.42 | 29.65 | 30.65 | 30.00 | 31.88 | |
| Vuzix Corp | USD | 2.96 | +0.06 | +1.90 | 2.95 | 2.96 | 2.80 | 2.98 | |
| VYNE THERAPEUTICS ORD | USD | 0.67 | +0.01 | +1.97 | 0.67 | 0.67 | 0.65 | 0.67 | |
| WALGREEN BOOTS ALLIANCE OR. | USD | 11.98 | +0.06 | +0.50 | 12.04 | 12.05 | |||
| Warner Bros. Discovery Inc | USD | 27.19 | -0.02 | -0.06 | 27.18 | 27.19 | 27.10 | 27.19 | |
| Warner Music Group Corp | USD | 32.58 | -1.02 | -3.04 | 32.58 | 32.59 | 32.52 | 33.57 | |
| Wave Life Sciences Ord Shs | USD | 6.9250 | +0.1350 | +1.99 | 6.9200 | 6.9300 | 6.7500 | 6.9300 | |
| Wearable Devices Ltd | USD | 1.01 | +0.02 | +1.92 | 1.01 | 1.03 | 0.98 | 1.04 | |
| Weatherford International . | USD | 107.72 | +0.21 | +0.20 | 107.59 | 107.86 | 107.01 | 109.42 | |
| Webull Ord Shs Class A | USD | 7.01 | -0.02 | -0.21 | 7.00 | 7.01 | 6.73 | 7.10 | |
| Wejo Group Ord Shs | USD | 0.05 | -0.02 | -31.92 | - | - | |||
| Wellgistics Health Ord Shs | USD | 0.0937 | +0.0149 | +18.91 | 0.0936 | 0.0937 | 0.0914 | 0.1204 | |
| WesBanco Ord Shs | USD | 33.25 | -0.23 | -0.67 | 33.26 | 33.27 | 33.14 | 33.42 | |
| Westamerica Bancorporation. | USD | 53.67 | -0.29 | -0.54 | 53.67 | 53.69 | 53.63 | 54.37 | |
| WESTERN DIGITAL CORP | USD | 489.70 | +0.96 | +0.20 | 489.43 | 489.97 | 475.37 | 503.66 | |
| Westwater Resources Ord Sh. | USD | 0.64 | +0.01 | +1.71 | 0.64 | 0.65 | 0.62 | 0.66 | |
| Weyco Group Ord Shs | USD | 33.17 | +0.03 | +0.09 | 33.39 | 33.99 | 33.17 | 33.20 | |
| Willdan Group Inc. | USD | 90.27 | -2.70 | -2.90 | 90.10 | 90.69 | 89.53 | 92.85 | |
| Willis Towers Watson Ord S. | USD | 247.86 | +1.98 | +0.81 | 247.79 | 247.96 | |||
| WiMi Hologram Cloud Ord Sh. | USD | 1.51 | +0.02 | +1.32 | 1.50 | 1.52 | 1.46 | 1.53 | |
| Wingstop Inc. | USD | 121.78 | -1.96 | -1.58 | 121.66 | 122.00 | 119.02 | 123.11 | |
| Wise Ord Shs Class A | USD | 13.6800 | -0.4900 | -3.46 | 13.6700 | 13.7000 | 13.4800 | 13.7900 | |
| Wix.Com Ord Shs | USD | 55.77 | -20.11 | -26.50 | 55.66 | 55.81 | 51.60 | 58.76 | |
| WM Technology Ord Shs Clas. | USD | - | - | -8.43 | - | - | |||
| Workday Ord Shs Class A | USD | 113.24 | -5.39 | -4.54 | 113.16 | 113.32 | 112.96 | 116.99 | |
| Workhouse Group Inc. | USD | 3.56 | +0.14 | +4.09 | 3.53 | 3.58 | 3.41 | 3.70 | |
| Wrap Technologies Ord Shs | USD | 1.46 | +0.03 | +2.10 | 1.46 | 1.47 | 1.41 | 1.48 | |
| Wynn Resorts Ltd | USD | 94.92 | -2.33 | -2.40 | 94.81 | 94.83 | 94.55 | 97.25 | |
| X3 Holdings Ord Shs | USD | 0.60 | -0.44 | -42.59 | 0.47 | 0.60 | |||
| Xanadu Quantum Technologie. | USD | 14.540 | +0.390 | +2.76 | 14.500 | 14.550 | 13.660 | 14.950 | |
| XBP Global Holdings Ord Sh. | USD | 2.2750 | -0.0650 | -2.78 | 2.1000 | 2.3000 | 2.1000 | 2.5311 | |
| XERIS BIOPHARMA HOLDINGS O. | USD | 6.41 | +0.15 | +2.32 | 6.40 | 6.41 | 6.14 | 6.44 | |
| Xerox Holdings Equity Warr. | USD | 0.3254 | -0.0346 | -9.61 | 0.3215 | 0.3300 | 0.3208 | 0.3631 | |
| XILINX INC | USD | 194.92 | - | - | 192.55 | 194.49 | |||
| Xilio Therapeutics Ord Shs | USD | 7.75 | +0.02 | +0.26 | 7.71 | 7.83 | 7.75 | 7.93 | |
| Xometry Ord Shs Class A | USD | 88.81 | +4.89 | +5.83 | 88.68 | 88.95 | 83.10 | 88.96 | |
| XOS ORD | USD | 1.96 | +0.04 | +1.82 | 1.94 | 1.97 | 1.75 | 1.98 | |
| XP Inc. | USD | 18.38 | -0.17 | -0.92 | 18.38 | 18.39 | 17.95 | 18.42 | |
| XTI AEROSPACE ORD | USD | 1.89 | -0.01 | -0.26 | 1.88 | 1.89 | 1.83 | 1.93 | |
| Xunlei ADR Representing 5 . | USD | 6.17 | +0.22 | +3.70 | 6.16 | 6.19 | 5.92 | 6.28 | |
| Xylo Technologies American. | USD | 5.16 | +0.09 | +1.78 | 4.65 | 5.27 | |||
| YORK WATER ORD | USD | 29.38 | -0.20 | -0.68 | 29.34 | 29.37 | 29.16 | 29.44 | |
| 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 | USD | 10.60 | +0.09 | +0.86 | 10.49 | 10.63 | |||
| ZEBRA TECHNOLOGIES CL A OR. | USD | 246.68 | +4.89 | +2.02 | 246.53 | 246.80 | 237.03 | 250.33 | |
| Zentalis Pharmaceuticals O. | USD | 4.15 | -0.13 | -3.04 | 4.15 | 4.16 | 4.08 | 4.25 | |
| Zeta Network Group | USD | 1.6750 | +0.0250 | +1.52 | 1.6500 | 1.7400 | 1.6750 | 1.7100 | |
| Zhong Yang Financial Group. | USD | 0.75 | -0.01 | -1.83 | 0.70 | 0.76 | 0.74 | 0.77 | |
| ZILLOW GROUP CL A ORD | USD | 39.67 | -0.17 | -0.43 | 39.68 | 39.69 | 38.32 | 39.68 | |
| ZILLOW GROUP CL C ORD | USD | 39.47 | -0.16 | -0.40 | 39.46 | 39.47 | 37.86 | 39.49 | |
| ZIONS BANCORPORATION ORD | USD | 59.92 | -0.91 | -1.50 | 59.95 | 59.96 | 59.87 | 60.75 | |
| ZK INTERNATIONAL GROUP ORD | USD | 1.40 | +0.03 | +2.19 | 1.37 | 1.59 | 1.37 | 1.42 | |
| Zogenix Ord Shs | USD | - | - | ||||||
| Zoom Video Communications . | USD | 102.76 | -0.21 | -0.20 | 102.68 | 102.83 | 101.51 | 103.96 | |
| 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 | 146.19 | +0.02 | +0.01 | 146.15 | 146.33 | 143.03 | 147.09 | |
| Zura Bio Ord Shs Class A | USD | 4.70 | -0.05 | -1.05 | 4.70 | 4.72 | 4.63 | 4.74 | |
| Zynex Inc. | USD | 0.13 | -0.07 | -34.90 | 0.13 | 0.13 |
