Külföldi piacok
Árfolyamok
A nap nyertesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| Genetic Technologies Ltd | 3.15 | +74.82 | |
| Lordstown Motors Ord Shs | 6.23 | +47.96 | |
| ADVENT TECHNOLOGIES HOLDIN. | 7.11 | +43.65 |
A nap vesztesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| Luminar Technologies Inc. | 10.11 | -168.67 | |
| SVB Financial Group Ord Sh. | 106.04 | -152.57 | |
| Codiak BioSciences Ord Shs | 0.06 | -55.98 |
| Termék | Deviza | Utolsó ár | Vált. | Vált.% | Vételi ár | Eladási ár | Napi min. | Napi max. | |
|---|---|---|---|---|---|---|---|---|---|
| 10X CAPITAL VENTURE ACQUIS. | USD | 9.85 | -0.41 | -4.00 | 9.65 | 10.30 | |||
| 10x Genomics Ord Shs Class. | USD | 13.08 | -0.37 | -2.75 | 12.90 | 14.89 | 12.75 | 13.33 | |
| 9 METERS BIOPHARMA ORD | USD | 0.07 | -0.05 | -42.97 | - | - | |||
| Abeona Therapeutics Ord Sh. | USD | 6.49 | +0.12 | +1.88 | 5.95 | 6.69 | 6.18 | 6.58 | |
| ABIOMED INC. | USD | 381.10 | +0.31 | +0.08 | 381.30 | 381.50 | |||
| ACADIA Pharmaceuticals Inc. | USD | 23.53 | -0.30 | -1.26 | 23.40 | 24.04 | 23.25 | 23.90 | |
| ACASTI PHARMA CL A ORD | USD | 2.38 | -0.47 | -16.48 | 2.37 | 2.55 | |||
| ACCURAY INC (ARAY) | USD | 2.42 | -0.07 | -2.81 | 2.42 | 2.43 | |||
| AcelRx Pharmaceuticals Ord. | USD | 3.22 | -0.44 | -11.92 | 3.22 | 3.23 | |||
| Achieve Life Sciences Ord | USD | 2.55 | -0.06 | -2.30 | 2.52 | 2.65 | 2.52 | 2.58 | |
| ACHILLION PHARMACEUTICALS . | 6.76 | - | - | 6.90 | 6.95 | ||||
| Acm Research Class A Ord S. | USD | 29.48 | -0.88 | -2.90 | 29.00 | 30.12 | 28.42 | 29.84 | |
| ACTIVISION BLIZZARD ORD | USD | 94.42 | -0.05 | -0.05 | 94.30 | 94.59 | |||
| ACUTUS MEDICAL ORD | USD | 1.38 | +0.07 | +5.34 | 1.35 | 1.38 | |||
| ADAMIS PHARMACEUTICALS ORD | USD | 0.78 | +0.01 | +1.74 | - | - | |||
| Adaptive Biotechnologies O. | USD | 10.33 | +0.09 | +0.88 | 10.00 | 10.45 | 10.02 | 10.45 | |
| ADMA Biologics Inc (ADMA) | USD | 19.33 | +0.63 | +3.37 | 19.25 | 19.55 | 18.22 | 19.44 | |
| Adobe Systems Inc. | USD | 347.80 | -9.89 | -2.77 | 347.80 | 347.95 | 347.46 | 356.29 | |
| Advanced Emissions Solutio. | USD | 3.36 | +0.10 | +3.07 | - | - | |||
| Advanced Micro Devices Ord. | USD | 171.65 | -4.66 | -2.64 | 170.70 | 170.76 | 166.82 | 174.40 | |
| ADVAXIS AKTIE | USD | - | - | ||||||
| ADVENT TECHNOLOGIES HOLDIN. | USD | 7.11 | +2.16 | +43.65 | 7.01 | 7.09 | |||
| Aemetis Inc. | USD | - | - | ||||||
| AEROVIRONMENT (AVAV) | USD | 260.07 | -7.57 | -2.83 | 258.00 | 265.00 | 251.34 | 263.79 | |
| AETERNA ZENTARIS ORD | USD | 6.20 | +0.60 | +11.11 | - | - | |||
| Affirm Holdings Inc | USD | 66.41 | -2.15 | -3.14 | 66.00 | 67.39 | 62.62 | 67.30 | |
| Agios Pharmaceuticals Inc. | USD | 35.00 | -2.22 | -5.96 | 34.62 | 52.37 | 34.32 | 38.43 | |
| AGNC Investment REIT | USD | 9.48 | +0.05 | +0.53 | 9.45 | 9.47 | 9.42 | 9.53 | |
| Agrify Ord Shs | USD | 2.55 | -1.88 | -42.44 | 2.54 | 2.65 | |||
| Aileron Therapeutics Inc. | USD | 3.36 | - | - | 3.35 | 3.38 | |||
| Airbnb Ord Shs Class A | USD | 128.02 | -4.39 | -3.32 | 127.47 | 128.42 | 126.92 | 130.36 | |
| AKAMAI TECHNOLOGIES | USD | 74.38 | -1.93 | -2.53 | 74.08 | 74.49 | 73.76 | 76.50 | |
| Alexion Pharmaceuticals In. | USD | 182.50 | - | - | 182.98 | 200.00 | |||
| Align Technology Inc (ALGN. | USD | 136.52 | +7.51 | +5.82 | 137.00 | 138.23 | 129.00 | 139.00 | |
| Alkido Pharma Inc. | USD | 3.56 | +0.03 | +0.85 | - | - | |||
| Allegro MicroSystems Ord S. | USD | 31.26 | -0.15 | -0.48 | 30.00 | 35.82 | 30.29 | 31.48 | |
| ALLIED ESPORTS ENTERTAINME. | USD | 1.38 | +0.03 | +1.84 | - | - | |||
| Alnylam Pharmaceuticals In. | 133.05 | -1.04 | -0.78 | 132.93 | 138.00 | ||||
| Alpha Healthcare Acquisiti. | 10.15 | -0.03 | -0.29 | 10.13 | 10.15 | ||||
| Alphabet Inc - A Shares | USD | 189.13 | -2.77 | -1.44 | 188.38 | 188.49 | 187.82 | 190.83 | |
| Alphabet Inc - C Shares | USD | 189.95 | -2.91 | -1.51 | 189.28 | 189.48 | 188.70 | 191.62 | |
| ALTABA INC Aktie | 19.63 | - | - | 19.62 | 19.66 | ||||
| Altimeter Growth Ord Shs C. | USD | - | - | ||||||
| Altimmune Ord Shs | USD | 3.61 | -0.08 | -2.17 | 3.55 | 3.72 | 3.58 | 3.72 | |
| Alto Ingredients Ord Shs | USD | 4.75 | - | - | - | - | |||
| AMARIN ADR REP 1 ORD | USD | 0.64 | -0.01 | -1.23 | 0.64 | 0.64 | |||
| Amazon.Com Inc. | USD | 214.75 | -19.36 | -8.27 | 215.07 | 215.09 | 212.80 | 220.44 | |
| AMCI Acquisition Ord Shs C. | 16.27 | +0.32 | +2.01 | 16.10 | 16.40 | ||||
| American Airlines Group In. | USD | 11.03 | -0.46 | -4.00 | 11.03 | 11.04 | 10.90 | 11.21 | |
| AMERICAN BAT.TECH.CO. NEW . | USD | - | - | ||||||
| AMERICAN RESOURCES CL A OR. | USD | 1.18 | +0.06 | +5.36 | 1.22 | 1.29 | 1.05 | 1.27 | |
| Amgen Inc. | USD | 296.81 | +1.71 | +0.58 | 296.78 | 298.49 | 292.59 | 298.52 | |
| AMKORTECHNOLOGY INC | - | - | |||||||
| AMKORTECHNOLOGY INC | USD | 21.75 | -0.81 | -3.59 | 21.58 | 22.56 | 21.57 | 22.31 | |
| ANALOG DEVICES ORD | USD | 221.71 | -2.92 | -1.30 | 219.00 | 223.05 | 218.85 | 223.16 | |
| AngioDynamics | USD | - | - | ||||||
| ANSYS Ord Shs | USD | 374.30 | -18.42 | -4.69 | 387.50 | 389.20 | |||
| Antero Resources Aktie | USD | 33.65 | -1.28 | -3.66 | 33.67 | 34.53 | 33.18 | 34.61 | |
| APA Ord Shs | USD | 28.28 | +0.22 | +0.77 | 28.27 | 28.28 | |||
| APA Ord Shs | USD | 18 | -1 | -4.30 | 19 | 19 | 18 | 19 | |
| Apex Technology Acquisitio. | USD | 12.11 | -0.14 | -1.14 | 12.05 | 12.30 | |||
| Aphria Ord Shs | 15.38 | -0.07 | -0.45 | 15.22 | 15.35 | ||||
| AppFolio Ord Shs Class A | USD | 319.15 | +51.77 | +19.36 | 310.17 | 321.15 | 282.50 | 320.36 | |
| Apple Inc. | USD | 202.38 | -5.19 | -2.50 | 203.86 | 203.88 | 201.50 | 213.58 | |
| APPLIED BLOCKCHAIN Ord Shs | USD | 12.5 | -0.6 | -4.72 | 12.9 | 12.9 | 11.4 | 13.1 | |
| Applied Genetic Technologi. | USD | 0.39 | - | +1.22 | 0.38 | 0.40 | |||
| APPLIED MATERIAL ORD | USD | 205.61 | -3.11 | -1.49 | 205.48 | 205.71 | |||
| APPLIED MATERIAL ORD | USD | 180.0 | -0.1 | -0.04 | 179.8 | 180.9 | 176.3 | 181.6 | |
| APPLIED OPTOELECTRONICS OR. | USD | 21.53 | -1.34 | -5.86 | 21.20 | 21.50 | 20.94 | 22.30 | |
| Applied UV Ord Shs | USD | 0.30 | -0.02 | -6.06 | - | - | |||
| APREA THERAPEUTICS ORD | USD | 1.66 | -0.04 | -2.35 | 1.50 | 2.00 | 1.65 | 1.85 | |
| APTOSE BIOSCIENCES INC | - | - | |||||||
| APTOSE BIOSCIENCES INC | - | - | |||||||
| Aqua Metals Ord Shs | USD | 2.29 | -0.20 | -7.86 | 2.28 | 2.29 | |||
| AquaBounty Technologies Or. | USD | 3.73 | -0.46 | -11.03 | 3.72 | 3.78 | |||
| Arcimoto Inc. | USD | 0.38 | -0.02 | -5.45 | - | - | |||
| ArcLight Clean Transition . | 18.09 | -0.92 | -4.84 | 17.95 | 18.88 | ||||
| Arcutis Biotherapeutics In. | USD | - | - | ||||||
| ARDELYX ORD | USD | 4.33 | +0.09 | +2.12 | 4.12 | 4.40 | 4.08 | 4.45 | |
| Ares Capital Ord Shs | USD | 22.39 | -0.24 | -1.06 | 22.25 | 22.65 | 22.19 | 22.54 | |
| Array Technologies Ord Shs | USD | 6.06 | -0.44 | -6.77 | 6.01 | 6.15 | 6.04 | 6.57 | |
| Arrowhead Pharmaceuticals . | USD | 15.93 | +0.13 | +0.82 | 15.52 | 16.07 | 15.50 | 16.00 | |
| ARS Pharmaceuticals Inc. | USD | - | - | ||||||
| ARTIUS ACQUISITION CL A OR. | USD | - | - | ||||||
| Assembly Biosciences Ord S. | USD | 11.92 | -0.35 | -2.85 | 11.77 | 11.87 | |||
| ATA Creativity Global ADR | USD | 1.08 | -1.14 | -51.35 | 1.71 | 1.73 | 1.06 | 2.22 | |
| Athenex Inc. | USD | 3.42 | +0.09 | +2.70 | 3.42 | 3.44 | |||
| Atlantic American Corp. | USD | 2.28 | -0.01 | -0.44 | 2.00 | 2.68 | 2.18 | 2.37 | |
| Atossa Genetics Inc (ATOS) | USD | 0.82 | -0.01 | -1.32 | 0.81 | 0.94 | 0.81 | 0.85 | |
| aTyr Pharma Ord | USD | 1.90 | +0.05 | +2.70 | - | - | |||
| Auris Medical Holding AG | USD | 3.07 | -0.03 | -0.97 | 3.02 | 3.11 | |||
| Aurora Mobile ADR | USD | 2.47 | +0.51 | +26.02 | 2.46 | 2.47 | |||
| AUTODESK INC | USD | 297.02 | -6.09 | -2.01 | 294.88 | 301.00 | 294.98 | 301.51 | |
| Automatic Data Processing . | USD | 300.44 | -9.06 | -2.93 | 299.53 | 304.43 | 299.56 | 308.27 | |
| AVEO Pharmaceuticals Inc. | USD | 15.00 | - | - | - | - | |||
| AYRO Ord Shs | USD | 7.18 | -0.55 | -7.12 | 6.45 | 8.12 | 7.05 | 7.70 | |
| AYTU BIOSCIENCE ORD | - | - | |||||||
| AYTU BIOSCIENCE ORD | USD | 3.40 | -0.11 | -3.13 | 3.35 | 3.39 | |||
| Baidu.com Inc. | USD | 86.13 | -1.74 | -1.98 | 86.00 | 86.50 | 85.63 | 87.13 | |
| BALLARD POWER (BLDP) | USD | 1.79 | -0.04 | -2.19 | 1.70 | 1.98 | 1.75 | 1.85 | |
| BAUDAX BIO ORD | USD | 0.19 | +0.01 | +3.40 | - | - | |||
| Beam Global | USD | 2.32 | -0.01 | -0.22 | 2.25 | 2.47 | 2.15 | 2.32 | |
| Beam Therapeutics Ord Shs | USD | 18.83 | -0.88 | -4.46 | 18.80 | 19.40 | 18.64 | 19.49 | |
| BELLUS Health Inc. | USD | 14.74 | - | - | - | - | |||
| Benefitfocus Inc. | 13.79 | -0.34 | -2.37 | 13.76 | 13.78 | ||||
| Berkeley Lights Inc. | USD | 1.20 | -0.08 | -5.88 | - | - | |||
| Beyond Meat Ord Shs | USD | 2.87 | -0.17 | -5.59 | 2.86 | 2.90 | 2.85 | 3.00 | |
| Big 5 Sporting Goods Ord S. | USD | 1.42 | +0.01 | +0.71 | 1.40 | 1.43 | 1.40 | 1.42 | |
| BigCommerce Holdings Inc. | USD | 4.78 | -0.01 | -0.10 | 4.85 | 5.18 | |||
| BIOCARDIA ORD | USD | 2.10 | -0.04 | -1.87 | 2.06 | 2.38 | 2.06 | 2.13 | |
| Biocept Inc. | USD | 0.43 | -0.07 | -14.01 | - | - | |||
| BIOCRYST PHARMACEUTICALS O. | USD | 7.95 | -0.19 | -2.33 | 8.01 | 8.65 | 7.91 | 8.16 | |
| BIODELIVERY SCIENCE INTERN. | USD | - | - | ||||||
| BIOGEN | USD | 131.95 | +3.95 | +3.09 | 131.52 | 132.45 | 124.56 | 132.90 | |
| Bioharvest Sciences Inc | USD | - | - | ||||||
| Biolase Inc. | USD | 0.13 | -0.02 | -13.19 | - | - | |||
| BIOLINERX ADS REP 600 ORD | USD | 3.87 | -0.11 | -2.76 | 3.50 | 3.98 | 3.71 | 3.97 | |
| BIOMARIN PHARMACEUTICAL OR. | USD | 58.14 | +0.29 | +0.50 | 56.00 | 59.00 | 56.52 | 58.19 | |
| BIONANO GENOMICS INC | USD | 2.95 | -0.06 | -1.99 | 2.92 | 3.01 | 2.92 | 3.01 | |
| BiondVax Pharmaceuticals A. | USD | 1.34 | -0.01 | -0.76 | - | - | |||
| Biontech SE | USD | 107.34 | -0.16 | -0.15 | 105.35 | 113.41 | 104.64 | 107.48 | |
| BIORA THERAPEUTICS ORD | USD | 0.59 | - | - | - | - | |||
| BIOVENTUS CL A ORD | USD | 6.18 | -0.34 | -5.21 | 3.66 | 6.50 | 6.03 | 6.50 | |
| BIOVERATIV ORD | 104.98 | +0.33 | +0.32 | 104.98 | 104.99 | ||||
| BioXcel Therapeutics Inc. | USD | 2.52 | -0.03 | -1.18 | 2.52 | 2.57 | |||
| Bit Digital Inc. | USD | 2.72 | -0.19 | -6.53 | 2.74 | 2.77 | 2.66 | 2.82 | |
| BLACKBERRY ORD | USD | 11.57 | +0.08 | +0.70 | 11.45 | 11.77 | |||
| BlackLine Inc. | USD | 52.93 | -0.85 | -1.58 | 52.28 | 60.00 | 52.08 | 53.65 | |
| Blink Charging Co. | USD | 0.95 | -0.02 | -2.31 | 0.93 | 0.98 | 0.93 | 0.98 | |
| Bloomin Brands Ord Shs | USD | 8.73 | -0.38 | -4.17 | 8.67 | 10.25 | 8.66 | 9.16 | |
| Bluebird Bio Inc | USD | 8.96 | +1.15 | +14.72 | 8.93 | 8.96 | |||
| Bofi Holding Inc. | 34.39 | +0.40 | +1.18 | 33.33 | 34.83 | ||||
| Booking Holdings Ord Shs | USD | 5 386.29 | -117.77 | -2.14 | 5 355.85 | 5 442.22 | 5 339.12 | 5 479.47 | |
| Brickell Biotech Inc. | USD | 2.35 | +0.05 | +2.17 | - | - | |||
| Bridgetown 2 Holdings Limi. | USD | - | - | ||||||
| BROADCOM INC | USD | 248.62 | +1.68 | +0.68 | 248.60 | 248.65 | |||
| Broadcom Ord Shs | USD | 288.64 | -5.06 | -1.72 | 287.00 | 287.12 | 281.61 | 292.64 | |
| Broadwind Ord Shs | USD | 2.52 | -0.07 | -2.70 | 2.27 | 2.54 | 2.46 | 2.61 | |
| Brookfield Property REIT O. | 18.02 | +0.01 | +0.06 | 18.02 | 18.03 | ||||
| BROOKLINE CAPITAL ACQUISIT. | 10.65 | -0.08 | -0.75 | 10.69 | 10.73 | ||||
| Bsquare Corp. | USD | 1.89 | +0.01 | +0.53 | - | - | |||
| BTC Digital Ltd. | USD | - | - | ||||||
| BUMBLE CL A ORD | USD | 7.59 | -0.19 | -2.44 | 7.15 | 8.00 | 7.49 | 7.91 | |
| Burgundy Technology Acquis. | USD | - | - | ||||||
| Buzzfeed Inc. | USD | - | - | ||||||
| Cadence Design Systems Inc. | USD | 356.97 | -7.60 | -2.08 | 355.06 | 359.54 | 353.01 | 360.31 | |
| CALADRIUS BIOSCIENCES INC | USD | 0.43 | -0.09 | -16.81 | - | - | |||
| Canadian Solar Inc. | USD | 11.32 | -0.17 | -1.48 | 11.10 | 11.75 | 11.00 | 11.47 | |
| Canoo Inc. | USD | 1.38 | -0.17 | -10.71 | 1.37 | 1.38 | |||
| Canopy Growth Corp. | USD | 1.05 | +0.02 | +1.94 | 1.04 | 1.11 | 1.01 | 1.12 | |
| Capstone Turbin | USD | 2.74 | - | - | - | - | |||
| Cara Therapeutics Inc. | USD | 5.32 | -0.14 | -2.52 | 5.29 | 6.29 | |||
| Caris Life Sciences Ord Sh. | USD | - | - | ||||||
| Cassava Sciences Inc. | USD | 2.12 | +0.02 | +0.95 | 2.12 | 2.20 | 2.05 | 2.17 | |
| Castor Maritime Inc. | USD | 2.14 | -0.04 | -1.83 | 2.12 | 2.20 | 2.12 | 2.20 | |
| Catabasis Pharmaceuticals . | USD | 8.54 | -0.64 | -6.97 | 7.32 | 8.79 | |||
| CBAK Energy Technology Ord. | USD | 0.89 | -0.01 | -1.20 | 0.89 | 0.90 | 0.89 | 0.91 | |
| CDW Corp. | USD | 224.72 | -0.22 | -0.10 | 224.50 | 224.79 | |||
| Celgene Corp. | 108.24 | +0.11 | +0.10 | 108.91 | 110.00 | ||||
| Cellebrite DI Ord Shs | USD | - | - | ||||||
| Celsion Corp. | USD | 1.96 | - | - | - | - | |||
| CEMTREX ORD | USD | 1.16 | -0.14 | -10.77 | 1.18 | 1.32 | 1.11 | 1.43 | |
| CENTURY ALUMINUM ORD | USD | 20.47 | -0.71 | -3.35 | 20.20 | 21.66 | 20.21 | 21.07 | |
| CERECOR ORD | 2.77 | -0.08 | -2.81 | 2.76 | 2.77 | ||||
| CERNER CORP. | USD | 94.92 | -0.05 | -0.05 | 94.93 | 94.97 | |||
| CH ROBINSON WORLDWIDE ORD | 97.39 | +3.76 | +4.01 | 97.38 | 97.39 | ||||
| CHARTER COMMUNICATIONS CL . | USD | 264.69 | -4.67 | -1.73 | 264.00 | 265.95 | 263.56 | 271.66 | |
| Check Cap Ord Shs | USD | 0.68 | -0.04 | -5.96 | 0.65 | 0.75 | 0.66 | 0.73 | |
| CHECK POINT SOFTWARE TECH. | USD | 188.58 | +2.38 | +1.28 | 187.84 | 188.50 | 185.05 | 189.84 | |
| CHF SOLUTIONS ORD | 5.28 | +0.06 | +1.15 | 1.05 | 5.33 | ||||
| Chime Financial Ord Shs Cl. | USD | - | - | ||||||
| China Liberal Education Ho. | USD | 5.05 | +0.05 | +1.05 | 5.01 | 5.15 | |||
| CIIG Merger Ord Shs Class . | 21.60 | -2.21 | -9.28 | 21.35 | 21.45 | ||||
| Cincinnati Fin | USD | 146.19 | -1.32 | -0.89 | 144.15 | 148.15 | 143.87 | 146.79 | |
| Cinedigm Corp. | USD | 0.29 | - | +0.89 | - | - | |||
| CINTAS CORPORATION | USD | 785.19 | +2.24 | +0.29 | 785.00 | 785.38 | |||
| CINTAS CORPORATION | USD | 221.5 | -1.1 | -0.47 | 220.8 | 220.9 | 219.0 | 222.6 | |
| CIRRUS LOGIC ORD | USD | 102.1 | +1.4 | +1.36 | 101.5 | 103.0 | 99.3 | 102.6 | |
| Cisco Systems Inc. | USD | 67.11 | -0.97 | -1.42 | 67.00 | 67.45 | 66.52 | 67.61 | |
| CITRIX SYSTEMS INC | USD | 103.90 | +0.04 | +0.04 | 103.88 | 103.98 | |||
| CLEAN ENERGY FUELS | USD | 2.0 | -0.1 | -2.96 | 2.0 | 2.0 | 1.9 | 2.0 | |
| CLEAN ENERGY FUELS | USD | 3.13 | -0.07 | -2.04 | 3.12 | 3.13 | |||
| Cleanspark Ord Shs | USD | 10.44 | -0.93 | -8.18 | 10.42 | 10.46 | 10.23 | 10.96 | |
| CLEVER LEAVES HOLDINGS EQY. | USD | 0.13 | - | +0.66 | 0.12 | 0.15 | |||
| Clover Health Investments . | USD | 2.78 | -0.11 | -3.81 | 2.77 | 2.80 | 2.76 | 2.90 | |
| Clovis Oncology Ord Shs | USD | 0.08 | - | -5.91 | - | - | |||
| CME GROUP CL A ORD | 203.67 | +2.65 | +1.32 | 203.66 | 203.73 | ||||
| Co-Diagnostics Inc. | USD | 0.25 | -0.01 | -5.10 | 0.24 | 0.26 | 0.24 | 0.26 | |
| Coca-Cola Consolidated Inc. | USD | - | - | ||||||
| Cocrystal Pharma Inc. | USD | 2.29 | -0.14 | -5.76 | 2.25 | 2.37 | |||
| Codiak BioSciences Ord Shs | USD | 0.06 | -0.07 | -55.98 | - | - | |||
| COGNIZANT TECH | USD | 70.59 | -1.17 | -1.63 | 70.11 | 71.37 | 70.01 | 72.27 | |
| Collective Growth Ord Shs . | 9.75 | +0.32 | +3.39 | 9.40 | 10.50 | ||||
| Commerce Bancshares Ord Sh. | USD | - | - | ||||||
| COMPASS Pathways PLC | USD | 4.34 | -0.01 | -0.23 | 4.36 | 4.52 | 4.14 | 4.53 | |
| Comtech Telecommunications. | 24.68 | -0.27 | -1.08 | 24.67 | 24.70 | ||||
| ConforMIS Inc. | USD | 1.48 | +0.06 | +4.23 | 1.43 | 1.50 | |||
| Contextlogic Ord Shs Class. | USD | 5.13 | -0.05 | -0.97 | - | - | |||
| Copart Ord Shs | 125.70 | +2.42 | +1.96 | 125.67 | 125.70 | ||||
| Corbus Pharmaceuticals Hol. | USD | 9.31 | +0.04 | +0.43 | 9.49 | 9.68 | 9.10 | 9.67 | |
| CorMedix Ord Shs | USD | 11.64 | -0.03 | -0.26 | 11.63 | 11.80 | 11.15 | 11.68 | |
| Cornerstone OnDemand Ord S. | USD | - | - | ||||||
| Corsair Gaming Inc. | USD | 8.57 | -0.49 | -5.41 | 7.14 | 8.63 | 8.41 | 8.77 | |
| COSTCO WHOLESALE CORP. | USD | 952.52 | +14.18 | +1.51 | 950.92 | 952.25 | 939.50 | 956.72 | |
| Coupa Software Ord Shs | USD | 80.97 | +0.63 | +0.78 | 80.96 | 81.00 | |||
| CRACKER BARREL OLD COUNTRY. | USD | 59.03 | -2.97 | -4.79 | 58.50 | 60.23 | 58.60 | 61.50 | |
| Crescent Biopharma Ord Shs | USD | - | - | ||||||
| Crescent Capital BDC Ord S. | USD | 14.11 | -0.04 | -0.28 | 13.00 | 14.14 | 13.95 | 14.14 | |
| Crispr Therapeutics Ord Sh. | USD | 56.09 | -0.17 | -0.30 | 55.85 | 56.25 | 53.70 | 56.78 | |
| CROCS INC | USD | 97.13 | -2.60 | -2.61 | 97.17 | 100.20 | 96.00 | 98.57 | |
| CrowdStrike Holdings Inc. | USD | 446.66 | -7.91 | -1.74 | 445.00 | 446.00 | 438.09 | 454.00 | |
| CryoPort Ord Shs | USD | 7.27 | -0.06 | -0.82 | 7.20 | 7.38 | 6.99 | 7.45 | |
| CSX ORD | USD | 31.79 | -0.26 | -0.81 | 31.63 | 31.84 | |||
| Curevac Ord Shs | USD | 5.41 | +0.02 | +0.37 | 4.91 | 5.42 | 5.36 | 5.42 | |
| CURIS ORD | USD | 1.03 | -0.04 | -3.74 | 1.03 | 1.04 | |||
| CYREN ORD | USD | 0.22 | -0.06 | -20.65 | - | - | |||
| DARE BIOSCIENCES INC | USD | 3.65 | -0.14 | -3.69 | 3.62 | 3.65 | |||
| Datadog Ord Shs Class A | USD | 135.60 | -4.38 | -3.13 | 134.69 | 135.60 | 134.13 | 138.68 | |
| Dawson Geophysical Ord Shs | USD | - | - | ||||||
| DENTSPLY SIRONA Aktie | 66.27 | +0.48 | +0.73 | 66.26 | 66.27 | ||||
| DEXCOM ORD | USD | 79.28 | -1.49 | -1.84 | 79.08 | 80.20 | 78.93 | 80.86 | |
| Diamedica Therapeutics Ord. | USD | 4.12 | -0.10 | -2.37 | 4.01 | 5.09 | 4.01 | 4.17 | |
| Diamondback Energy Ord Shs | USD | 146.14 | -2.52 | -1.70 | 145.50 | 147.00 | 144.82 | 148.99 | |
| Digi International Inc. | USD | 31.14 | -1.47 | -4.51 | 30.84 | 31.48 | 30.91 | 32.12 | |
| Digital Turbine Inc. | USD | 5.12 | -0.33 | -6.06 | 5.06 | 5.28 | 4.97 | 5.29 | |
| Discovery Communications C. | USD | 24.42 | +1.34 | +5.81 | 22.80 | 24.50 | |||
| Discovery Inc. | USD | 24.43 | +1.36 | +5.90 | 24.26 | 24.44 | |||
| DISH NETWORK CL A ORD | USD | 5.77 | +0.11 | +1.94 | - | - | |||
| DLocal Limited Class A | USD | - | - | ||||||
| DocuSign Ord Shs | USD | 73.84 | -1.80 | -2.38 | 73.50 | 73.83 | 73.14 | 75.14 | |
| DOLLAR TREE ORD | USD | 114.72 | +1.17 | +1.03 | 114.35 | 115.00 | 112.21 | 115.02 | |
| DRAFTKINGS INC | USD | 43.73 | -1.31 | -2.91 | 43.50 | 44.00 | 43.12 | 44.25 | |
| DropBox Ord Shs Class A | USD | 26.46 | -0.71 | -2.61 | 26.30 | 27.81 | 26.33 | 27.11 | |
| Duolingo Ord Shs Class A | USD | 337.5 | -9.1 | -2.61 | 337.2 | 337.8 | 330.3 | 344.3 | |
| E TRADE FINANCIAL ORD | 49.26 | - | - | 48.91 | 49.28 | ||||
| eBay Inc. | USD | 91.74 | -0.01 | -0.01 | 91.90 | 92.38 | 88.95 | 92.48 | |
| EHang Holdings ADR | USD | 16.90 | -0.60 | -3.43 | 16.77 | 17.49 | 16.62 | 17.01 | |
| EHEALTH ORD | USD | 3.21 | -0.19 | -5.59 | 3.20 | 3.35 | 3.20 | 3.39 | |
| EIGER BIOPHARMACEUTICAL OR. | USD | 7.04 | -0.28 | -3.83 | 6.45 | 7.98 | |||
| Electrameccanica Vehicles . | USD | 0.21 | -0.01 | -3.68 | 0.20 | 0.22 | |||
| ELECTRONIC ARTS | USD | 157.08 | +4.59 | +3.01 | 155.50 | 158.00 | 151.50 | 157.75 | |
| EMCORE ORD | USD | 3.10 | +0.03 | +0.98 | - | - | |||
| ENDRA Life Sciences Inc. | USD | 4.17 | +0.82 | +24.40 | 4.12 | 4.17 | |||
| Enovix Equity Warrants Exp. | USD | - | - | ||||||
| ENPHASE ENERGY ORD | USD | 31.43 | -0.93 | -2.87 | 31.46 | 31.70 | 31.13 | 32.93 | |
| Entera Bio Ord Shs | - | - | |||||||
| Entera Bio Ord Shs | USD | 1.95 | +0.02 | +1.04 | 1.90 | 2.17 | 1.92 | 1.98 | |
| Envision Solar Internation. | - | - | |||||||
| Epiphany Technology Acquis. | - | - | |||||||
| Epiphany Technology Acquis. | - | - | |||||||
| Equillium Inc. | USD | 2.84 | -0.02 | -0.71 | 2.83 | 2.90 | |||
| Equinix Inc. | USD | 771.75 | -13.42 | -1.71 | 766.00 | 779.00 | 765.16 | 784.83 | |
| ERICSSON ADR/B | USD | 7.25 | +0.03 | +0.42 | 7.00 | 7.27 | 7.17 | 7.27 | |
| Ernexa Therapeutics Ord Sh. | USD | - | - | ||||||
| Esports Entertainment Grou. | USD | 4.900 | -2.010 | -29.09 | 4.900 | 4.910 | |||
| ETSY ORD | USD | 58.77 | +0.50 | +0.86 | 57.61 | 59.77 | 57.53 | 60.08 | |
| Evelo Biosciences Ord Shs | USD | 2.18 | -0.14 | -6.03 | 2.18 | 2.21 | |||
| Evofem Biosciences Inc. | USD | 0.48 | -0.15 | -23.37 | - | - | |||
| Exela Technologies Inc. | USD | 1.15 | -0.83 | -41.92 | - | - | |||
| EXELIXIS ORD | - | - | |||||||
| EXELIXIS ORD | USD | 37.26 | +1.04 | +2.87 | 37.00 | 37.26 | 35.88 | 38.09 | |
| EXELON CORP | USD | 44.67 | -0.27 | -0.60 | 44.51 | 46.34 | 44.14 | 45.51 | |
| ExlService Holdings Ord Sh. | USD | - | - | ||||||
| EXONE ORD | USD | 26.70 | - | - | 23.00 | 27.25 | |||
| eXp World Holdings Inc. | USD | 9.4 | -1.4 | -12.62 | 9.3 | 10.3 | 9.0 | 10.5 | |
| EXPEDIA ORD | USD | 178.06 | -2.16 | -1.20 | 173.23 | 180.80 | 174.05 | 178.25 | |
| EXPEDITORS INTERNATIONAL O. | USD | 114.67 | -1.57 | -1.35 | 113.11 | 117.02 | 113.25 | 116.27 | |
| Experience Investment Corp. | 8.70 | -0.31 | -3.44 | 8.61 | 8.93 | ||||
| EXTREME NETWORKS INC | USD | 17.27 | -0.39 | -2.21 | 14.77 | 19.53 | 16.85 | 17.56 | |
| F star Therapeutics Ord Sh. | 9.51 | +0.01 | +0.11 | 9.48 | 9.57 | ||||
| F5 NETWORKS ORD | USD | 307.43 | -5.99 | -1.91 | 305.02 | 307.50 | 301.52 | 309.77 | |
| Faraday Future Intelligent. | USD | - | - | ||||||
| Faraday Future Intelligent. | USD | - | - | ||||||
| FASTENAL ORD | USD | 67.71 | -0.44 | -0.65 | 67.71 | 67.74 | |||
| FATE THERAPEUTICS ORD | USD | 4.11 | +0.20 | +4.99 | 4.10 | 4.11 | |||
| FibroGen Ord Shs | USD | - | - | ||||||
| FIFTH 3RD BANCORP | USD | 40.91 | -0.66 | -1.59 | 40.73 | 41.13 | 40.22 | 41.23 | |
| FIREEYE ORD | USD | 17.27 | -0.61 | -3.41 | 17.03 | 17.65 | |||
| First Choice Bancorp Ord S. | 31.86 | +0.40 | +1.27 | 31.83 | 31.87 | ||||
| First Solar Inc. | USD | 183.97 | +9.24 | +5.29 | 187.28 | 187.47 | 179.00 | 189.63 | |
| First Trust NASDAQ Clean E. | USD | 34.98 | -0.31 | -0.88 | 34.80 | 35.37 | 34.27 | 35.31 | |
| FIRST TRUST NASDAQ CLEAN E. | USD | - | - | ||||||
| FIRST TRUST NASDAQ CYBRSCR. | USD | - | - | ||||||
| FISERV AKTIE | USD | 114.23 | +2.00 | +1.78 | - | - | |||
| Flexsteel Industries Ord S. | USD | - | - | ||||||
| FLIR SYSTEMS | 60.32 | -0.05 | -0.08 | 60.31 | 60.33 | ||||
| Fluidigm Corp. | USD | 1.82 | - | - | - | - | |||
| Fortinet Ord Shs | USD | 97.36 | -2.54 | -2.54 | 97.36 | 98.80 | 96.83 | 99.38 | |
| Fortress Biotech Ord Shs | USD | 1.81 | -0.04 | -2.16 | 1.76 | 1.97 | 1.77 | 1.84 | |
| Forum Merger III Ord Shs C. | USD | 10.19 | +0.20 | +2.00 | 10.00 | 10.75 | |||
| Forward Industries Ord Shs | USD | 1.60 | -0.01 | -0.31 | 1.58 | 1.62 | |||
| Fox Corp. | USD | 32.29 | +0.21 | +0.65 | 32.29 | 32.30 | |||
| Fox Ord Shs Class A | 37.77 | -0.05 | -0.13 | 37.77 | 37.78 | ||||
| FTAC Olympus Acquisition C. | USD | 10.76 | +0.25 | +2.38 | 10.71 | 10.95 | |||
| Fuelcell Energy | USD | 4.72 | -0.24 | -4.84 | 4.70 | 4.85 | 4.70 | 4.87 | |
| Full House Resorts Inc. | USD | 4.42 | -0.16 | -3.49 | 3.84 | 6.23 | 4.36 | 4.57 | |
| FUTURE FINTECH GROUP ORD | USD | 2.02 | -0.08 | -3.81 | 1.92 | 2.10 | 2.01 | 2.22 | |
| FUTURE FINTECH GROUP ORD | USD | 0.34 | +0.01 | +3.91 | 0.34 | 0.35 | |||
| Galaxy Digital Ord Shs Cla. | USD | - | - | ||||||
| Gemphire Therapeutics Ord . | USD | 1.04 | -0.08 | -7.14 | 1.03 | 1.06 | |||
| Genasys Ord Shs | USD | 1.61 | -0.02 | -1.24 | 1.50 | 2.04 | 1.57 | 1.65 | |
| Genetic Technologies Ltd | USD | 3.15 | +0.41 | +74.82 | 3.07 | 3.15 | |||
| Genius Brands Internationa. | USD | 3.68 | +0.08 | +2.22 | 3.67 | 3.69 | |||
| GEOVAX LABS ORD | USD | 0.72 | - | +0.61 | 0.71 | 0.74 | 0.69 | 0.74 | |
| GEVO ORD | USD | 1.22 | -0.08 | -6.15 | 1.21 | 1.26 | 1.20 | 1.30 | |
| Gibraltar Industries Ord | USD | 44.88 | -0.19 | -0.42 | 43.76 | 46.01 | |||
| Gilat Satellite Networks L. | USD | 7.35 | -0.13 | -1.74 | 7.30 | 7.42 | 7.24 | 7.42 | |
| GILEAD SCI | USD | 113.18 | +0.89 | +0.79 | 113.01 | 113.40 | 111.85 | 113.81 | |
| GLOBUS MARITIME ORD | USD | 1.04 | +0.02 | +1.46 | 1.03 | 1.06 | 1.02 | 1.09 | |
| GlycoMimetics Ord Shs | USD | 0.18 | - | -2.05 | 0.18 | 0.19 | |||
| Golar LNG Ord Shs | USD | 40.5 | -0.7 | -1.65 | 41.0 | 41.0 | 39.9 | 41.0 | |
| Golden Nugget Online Gamin. | USD | 5.78 | +0.28 | +5.09 | 5.70 | 6.25 | |||
| Golub Capital BDC Ord Shs | USD | - | - | ||||||
| GoPro Inc. | USD | 1.2 | -0.1 | -6.98 | 1.2 | 1.2 | 1.2 | 1.3 | |
| Gores Holdings VI Ord Shs . | USD | 14.47 | +0.75 | +5.47 | 14.40 | 14.75 | |||
| Gorilla Technology Group O. | USD | - | - | ||||||
| Greenland Technologies Hol. | USD | 1.56 | -0.14 | -8.24 | 1.50 | 1.79 | 1.52 | 1.73 | |
| GreenPower Motor Company I. | USD | 0.33 | +0.02 | +6.38 | 0.32 | 0.36 | 0.28 | 0.36 | |
| Greenwich LifeSciences Inc. | USD | 11.09 | +0.15 | +1.37 | 9.97 | 12.70 | 10.70 | 11.29 | |
| Gryphon Digital Mining Inc. | USD | - | - | ||||||
| Guardant Health Inc. | USD | 41.42 | +0.44 | +1.07 | 41.82 | 42.61 | 40.36 | 42.22 | |
| GUARDION HEALTH SCIENCES O. | USD | 3.25 | -0.01 | -0.31 | - | - | |||
| GW Pharmaceuticals Plc | 218.96 | - | - | 218.41 | 219.99 | ||||
| HASBRO ORD | USD | 74.63 | -0.53 | -0.71 | 74.18 | 74.80 | 74.05 | 75.43 | |
| HEALTH ASSURANCE ACQUISITI. | USD | 10.05 | -0.01 | -0.05 | - | - | |||
| Heat Biologics Inc. | USD | 2.70 | - | - | - | - | |||
| Hello Group ADR | USD | 6.78 | -0.09 | -1.24 | 6.77 | 6.78 | |||
| Hennessy Capital Acquisiti. | 19.49 | +0.20 | +1.04 | 20.41 | 20.72 | ||||
| Henry Schein Ord Shs | 73.08 | +0.36 | +0.50 | 73.08 | 73.09 | ||||
| Hepion Pharmaceuticals Inc | USD | 0.32 | -0.07 | -18.79 | - | - | |||
| Heron Therapeutics Ord Shs | USD | 1.69 | -0.04 | -2.31 | 1.67 | 2.00 | 1.66 | 1.74 | |
| HERZFELD CARIBBEAN BASIN C. | USD | 2.52 | -0.03 | -0.98 | 2.41 | 2.55 | |||
| HIMAX TECHNOLOGIES ADR REP. | USD | 8.65 | -0.21 | -2.37 | 8.58 | 8.70 | 8.52 | 8.79 | |
| Holicity Ord Shs Class A | USD | 12.35 | -0.98 | -7.35 | 12.59 | 12.95 | |||
| HOLICITY UNT | 11.20 | +0.15 | +1.36 | 11.05 | 11.25 | ||||
| Hologic Ord Shs | USD | 67.16 | +0.34 | +0.51 | 55.81 | 67.92 | 65.35 | 67.26 | |
| Homology Medicines Ord Shs | USD | 0.93 | +0.01 | +0.77 | 0.86 | 0.94 | |||
| Horizon Pharma Ord Shs | USD | 116.30 | +0.05 | +0.04 | 116.29 | 116.34 | |||
| HTG MOLECULAR DIAGNOSTICS . | USD | 0.48 | -0.12 | -20.00 | - | - | |||
| Hudson Capital Ord Shs | 2.57 | -0.03 | -1.15 | 2.59 | 2.62 | ||||
| HUNTINGTON BANCSHARES ORD | USD | 13.97 | +0.03 | +0.22 | 13.97 | 13.98 | |||
| Hydrofarm Holdings Group O. | USD | 0.57 | +0.01 | +2.07 | 0.56 | 0.57 | |||
| HyreCar Ord Shs | USD | 0.46 | -0.02 | -3.59 | - | - | |||
| I MAB ADR | USD | 2.62 | +0.61 | +30.35 | 2.50 | 2.60 | 2.25 | 3.44 | |
| i3 Verticals Ord Shs Class. | USD | 28.0 | - | +0.07 | 27.9 | 28.0 | 27.7 | 28.5 | |
| IAC INTERACTIVE ORD | USD | 67.88 | +0.95 | +1.42 | 67.85 | 67.91 | |||
| Icahn Enterprises L.P. | USD | 20.33 | +0.32 | +1.60 | 20.32 | 20.36 | |||
| Ideanomics Inc. | USD | 0.88 | -0.04 | -4.36 | - | - | |||
| Idera Pharmaceuticals Ord . | USD | 0.43 | -0.13 | -23.47 | - | - | |||
| Idexx Laboratories Inc. | USD | 535.54 | +1.23 | +0.23 | 530.40 | 566.98 | 527.81 | 539.11 | |
| IEC Electronics Corp (Del) | USD | - | - | ||||||
| ILLUMINA INC | USD | 94.66 | -8.05 | -7.84 | 93.80 | 96.76 | 92.19 | 99.90 | |
| Immersion Ord Shs | USD | 6.81 | -0.16 | -2.30 | 6.79 | 7.65 | 6.77 | 6.90 | |
| Immunic Ord Shs | USD | - | - | ||||||
| ImmunityBio Inc. | USD | - | - | ||||||
| Immunocore Holdings ADR | USD | - | - | ||||||
| IMMUNOME ORD | 26.96 | -1.74 | -6.06 | 26.84 | 26.95 | ||||
| Immutep American Depositar. | USD | 2.40 | +0.05 | +1.91 | 2.39 | 2.40 | |||
| INFINITY PHARMACEUTICALS O. | USD | 0.04 | -0.04 | -46.98 | - | - | |||
| InflaRx NV | USD | 0.86 | -0.05 | -4.97 | 0.79 | 0.99 | 0.84 | 0.91 | |
| Infrastructure and Energy . | USD | 13.72 | -0.06 | -0.44 | 13.50 | 15.40 | |||
| INOTEK PHARMACEUTICALS ORD | USD | 3.04 | -0.16 | -5.00 | 3.01 | 3.10 | |||
| Inovio Pharmaceuticals Inc. | USD | 1.43 | +0.01 | +0.70 | 1.35 | 1.45 | 1.35 | 1.45 | |
| Inpixon | USD | 0.05 | -0.01 | -11.13 | 0.05 | 0.06 | |||
| Inseego Ord Shs | USD | 6.40 | -0.22 | -3.32 | 6.27 | 6.53 | 6.27 | 6.54 | |
| Intec Pharma Ord Shs | USD | - | - | ||||||
| Intel Corp. | USD | 19.31 | -0.49 | -2.47 | 19.26 | 19.28 | 18.97 | 19.55 | |
| 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 | 776.15 | -8.98 | -1.14 | 770.00 | 784.35 | 772.35 | 787.37 | |
| INTUITIVE SURGICAL ORD | USD | 483.12 | +2.03 | +0.42 | 482.40 | 484.40 | 473.24 | 486.06 | |
| Invesco QQQ Trust Series 1 | USD | 172.05 | +0.68 | +0.40 | 172.06 | 172.07 | |||
| InVivo Therapeutics Holdin. | USD | 0.32 | -0.17 | -34.28 | - | - | |||
| INVO BioScience Ord Shs | USD | 0.82 | -0.03 | -3.14 | - | - | |||
| Iovance Biotherapeutics Or. | USD | 2.68 | +0.11 | +4.28 | 2.70 | 2.75 | 2.45 | 2.71 | |
| IPG PHOTONICS ORD | 231.40 | +1.53 | +0.67 | 231.29 | 231.54 | ||||
| Iridium Communications Ord. | - | - | |||||||
| Iridium Communications Ord. | USD | 24.18 | -0.28 | -1.14 | 24.03 | 24.55 | 23.85 | 24.62 | |
| IROBOT CORP | USD | 3.96 | -0.25 | -5.94 | 3.95 | 3.99 | 3.82 | 4.07 | |
| iShares Nasdaq Biotechnolo. | 154.00 | -1.88 | -1.21 | 153.89 | 153.92 | ||||
| Iterum Therapeutics PLC | USD | 0.73 | - | +0.11 | 0.66 | 0.83 | 0.72 | 0.76 | |
| IZEA Worldwide Inc. | USD | 3.71 | -0.02 | -0.54 | 2.37 | 4.50 | 3.55 | 3.79 | |
| J.B. HUNT TRAN | USD | 139.56 | -4.49 | -3.12 | 138.78 | 142.00 | 138.68 | 142.70 | |
| Jack Henry and Associates . | 164.11 | +0.54 | +0.33 | 164.10 | 164.19 | ||||
| Jaguar Health Inc. | USD | 5.48 | -0.56 | -9.27 | 5.43 | 5.48 | |||
| Jazz Pharma Plc | USD | 115.52 | +0.89 | +0.78 | 102.00 | 128.08 | 112.17 | 115.76 | |
| JD.COM ADR REP 2 CL A ORD | USD | 30.91 | -0.58 | -1.84 | 30.92 | 30.95 | 30.60 | 31.17 | |
| JETBLUE AIRWAYS ORD | USD | 4.27 | -0.17 | -3.83 | 4.25 | 4.28 | 4.16 | 4.34 | |
| Juno Therapeutics Inc. | 86.96 | - | - | 0.01 | 199 999.99 | ||||
| Kaixin Holdings | USD | 0.78 | -0.02 | -2.89 | 0.72 | 0.83 | 0.70 | 0.80 | |
| KAMADA ORD | USD | 5.51 | -0.04 | -0.72 | 5.51 | 5.54 | |||
| KANDI TECHNOLOGIES GROUP | USD | 1.71 | -0.02 | -1.16 | 1.69 | 1.71 | |||
| KemPharm Inc. | USD | 5.81 | -0.02 | -0.34 | - | - | |||
| Kindred Biosciences Inc. | USD | 2.57 | +0.02 | +0.91 | 2.55 | 2.60 | |||
| Kiniksa Pharmaceuticals Or. | USD | 25.87 | +4.40 | +20.47 | 25.86 | 25.87 | |||
| KINS Technology Group Inc. | USD | - | - | ||||||
| KITE PHARMA ORD | 179.79 | - | - | 0.01 | 179.99 | ||||
| KLA-TENCOR | USD | 886.64 | +7.61 | +0.87 | 883.50 | 893.00 | 855.28 | 894.16 | |
| Kodiak Sciences Inc. | USD | 6.65 | +0.08 | +1.14 | 5.71 | 7.83 | 6.21 | 6.75 | |
| Koss Corp. | USD | 5.39 | +0.11 | +2.08 | 5.12 | 5.40 | 5.11 | 5.39 | |
| KRAFT HEINZ ORD | USD | 27.41 | -0.05 | -0.18 | 27.28 | 27.45 | 27.06 | 27.82 | |
| KRATOS DEFENSE AND SECURIT. | USD | 56.71 | -1.99 | -3.39 | 56.08 | 56.75 | 54.50 | 57.66 | |
| Krystal Biotech Inc. | USD | 156.98 | +3.11 | +2.02 | 157.50 | 160.70 | 151.75 | 159.00 | |
| Kubient Inc. | USD | 0.10 | -0.01 | -12.00 | - | - | |||
| LAKELAND INDUSTRIES ORD | USD | 13.35 | -0.56 | -4.03 | 13.25 | 15.30 | 13.29 | 13.83 | |
| LAM RESEARCH ORD | USD | 96.37 | +1.53 | +1.61 | 96.03 | 96.29 | 92.47 | 96.66 | |
| Lazydays Holdings Inc | USD | - | - | ||||||
| LEXICON PHARMACEUTICALS OR. | USD | 1.07 | +0.01 | +0.47 | 1.01 | 1.14 | 1.04 | 1.10 | |
| LexinFintech Holdings Amer. | USD | 6.29 | -0.08 | -1.26 | 6.21 | 6.40 | 6.24 | 6.44 | |
| LGI HOMES ORD | USD | 54.48 | +1.21 | +2.27 | 52.50 | 59.12 | 53.13 | 55.39 | |
| Li Auto Inc. | USD | 25.24 | -0.86 | -3.30 | 25.08 | 25.30 | 25.02 | 25.49 | |
| LIBERTY GLOBAL CL A ORD | USD | 16.05 | -0.03 | -0.19 | 16.05 | 16.06 | |||
| Liberty Global Ord Shs Cla. | USD | 10.74 | +0.51 | +4.99 | 8.24 | 12.15 | 10.23 | 11.19 | |
| Liberty Media Acquisition . | 10.68 | -0.08 | -0.74 | 10.65 | 10.71 | ||||
| Lightbridge Ord | USD | 13.08 | -0.40 | -2.97 | 13.00 | 13.20 | 12.52 | 13.35 | |
| Livongo Health Ord Shs | 139.77 | - | - | 136.63 | 138.21 | ||||
| LOGITECH N ORD | USD | 89.67 | -3.21 | -3.46 | 88.28 | 108.33 | 87.79 | 91.02 | |
| LOGMEIN ORD | 86.04 | - | - | 86.04 | 86.05 | ||||
| Lordstown Motors Ord Shs | USD | 6.23 | +2.02 | +47.96 | 6.22 | 6.24 | |||
| LULULEMON ATHLETICA ORD | USD | 193.33 | -7.20 | -3.59 | 193.30 | 193.40 | 191.44 | 200.00 | |
| LUMENTUM HOLDINGS ORD | USD | 106.68 | -3.40 | -3.09 | 106.00 | 109.71 | 101.61 | 108.45 | |
| Luminar Technologies Inc. | USD | 10.11 | -1.28 | -168.67 | 10.11 | 10.18 | |||
| LUOKUNG TECHNOLOGY ORD | USD | 0.81 | -0.70 | -45.75 | - | - | |||
| LUX HEALTH TECH ACQUISITIO. | 10.23 | +0.06 | +0.59 | 10.22 | 10.25 | ||||
| MannKind Aktie | USD | 3.75 | -0.03 | -0.79 | 3.70 | 3.97 | 3.70 | 3.81 | |
| MARA Holdings Inc. | USD | 15.50 | -0.58 | -3.61 | 15.47 | 15.50 | 15.01 | 15.94 | |
| Maravai Lifesciences Holdi. | USD | 2.22 | -0.12 | -5.13 | 2.02 | 2.58 | 2.21 | 2.36 | |
| Marketaxess Holding Inc. | USD | 207.75 | +2.25 | +1.09 | 205.38 | 210.21 | 205.75 | 209.95 | |
| MARRIOTT INTERNATIONAL CL . | USD | 255.35 | -8.48 | -3.21 | 255.45 | 259.25 | 253.76 | 261.02 | |
| Marvell Technology Ord Shs | USD | 74.45 | -5.92 | -7.37 | 73.82 | 74.15 | 73.42 | 77.16 | |
| Masimo | USD | 153.95 | +0.16 | +0.10 | 149.00 | 189.00 | 150.42 | 157.17 | |
| MATTEL ORD | USD | 19.26 | -0.01 | -0.05 | 19.26 | 19.27 | |||
| MATTEL ORD | USD | 17 | - | -0.88 | 17 | 17 | 17 | 17 | |
| Maxeon Solar Technologies.. | USD | 4.18 | +0.31 | +8.01 | 3.95 | 4.26 | 3.69 | 4.22 | |
| MAXIM INTEGRATED | 96.99 | +2.41 | +2.55 | 96.98 | 96.99 | ||||
| McAfee Ord Shs Class A | USD | - | - | ||||||
| MEI PHARMA ORD | USD | 4.830 | -0.320 | -6.21 | 4.830 | 4.850 | 4.700 | 4.950 | |
| Mercadolibre Inc. | USD | 2 375.92 | +2.03 | +0.09 | 2 365.00 | 2 385.00 | 2 360.00 | 2 401.53 | |
| Meridian Bioscience Inc. | USD | 33.97 | - | - | 33.97 | 33.99 | |||
| MERRIMACK PHARMACEUTICALS . | USD | 4.24 | - | - | 4.23 | 4.26 | |||
| Meta Platforms Inc. | USD | 750.01 | -23.43 | -3.03 | 748.00 | 748.68 | 745.31 | 766.00 | |
| MICROCHIP TECHNOLOGY ORD | USD | 66.36 | -1.23 | -1.82 | 66.02 | 67.64 | 64.67 | 68.61 | |
| MICROCLOUD HOLOGRAM ORD | USD | 4.32 | -0.25 | -5.47 | 4.31 | 4.35 | 4.27 | 4.50 | |
| Micron Technology Inc. | USD | 104.88 | -4.26 | -3.90 | 104.21 | 104.72 | 103.38 | 106.50 | |
| Microsoft Corp. | USD | 524.11 | -9.39 | -1.76 | 523.63 | 523.78 | 520.86 | 535.80 | |
| MICROSTRATEGY CL A ORD | USD | 366.63 | -35.23 | -8.77 | 368.10 | 369.40 | 365.70 | 392.64 | |
| Microvision | USD | 1.09 | -0.02 | -1.80 | 1.09 | 1.12 | 1.07 | 1.11 | |
| Millicom International Cel. | USD | - | - | ||||||
| MIND CTI ORD | USD | 1.43 | +0.02 | +1.42 | 1.30 | 1.56 | 1.39 | 1.43 | |
| MINERVA NEUROSCIENCES INC | USD | 1.92 | -0.01 | -0.39 | 1.72 | 2.22 | 1.87 | 1.95 | |
| MKS Instruments | USD | 92.75 | -2.43 | -2.55 | 92.80 | 101.75 | 90.38 | 94.27 | |
| Moderna Inc. | USD | 27.61 | -1.96 | -6.61 | 27.67 | 27.85 | 26.56 | 27.88 | |
| Moleculin Biotech Ord | USD | 0.67 | +0.04 | +5.91 | 0.61 | 0.69 | 0.59 | 0.69 | |
| Momo A Aktie | - | - | |||||||
| MONDELEZ INTERNATIONAL CL . | USD | 71.00 | -0.10 | -0.14 | 70.99 | 71.01 | |||
| MongoDB Ord Shs | USD | 220.97 | -16.92 | -7.11 | 220.90 | 222.00 | 217.33 | 232.66 | |
| MONOPAR THERAPEUTICS ORD | USD | 40.69 | -0.49 | -1.19 | 34.76 | 48.84 | 39.61 | 41.60 | |
| MONSTER BEVERAGE | USD | 59.02 | +0.27 | +0.46 | 58.77 | 60.50 | 58.09 | 59.34 | |
| Mr Cooper Group Ord Shs | USD | 174.26 | +18.54 | +11.91 | 169.00 | 174.35 | 163.35 | 180.57 | |
| Mustang Bio Inc. | USD | 3.44 | -1.05 | -23.39 | 3.43 | 3.44 | |||
| Mylan Aktie | 15.86 | +0.31 | +1.96 | 15.52 | 16.00 | ||||
| Naked Brand Group Inc. | USD | 1.85 | - | - | - | - | |||
| Nano Dimension Ltd | USD | 1.35 | -0.05 | -3.57 | 1.35 | 1.39 | 1.35 | 1.40 | |
| Nano-X Imaging Ltd | USD | 4.60 | -0.11 | -2.34 | 4.50 | 4.93 | 4.50 | 4.67 | |
| NantKwest Aktie | 32.49 | +4.21 | +14.89 | 31.01 | 33.64 | ||||
| NASDAQ OMX GROUP ORD | USD | 70.35 | +0.11 | +0.15 | 70.33 | 70.36 | |||
| Natera Ord Shs | USD | 134.58 | +0.92 | +0.69 | 133.65 | 139.50 | 131.81 | 136.28 | |
| Ncino Ord Shs | USD | 33.62 | +1.15 | +3.54 | 33.43 | 33.75 | |||
| Neovasc Inc. | USD | 29.96 | +0.42 | +1.40 | 29.87 | 30.69 | |||
| NET ELEMENT ORD | USD | - | - | ||||||
| NETAPP ORD | USD | 101.10 | -3.03 | -2.91 | 100.41 | 103.27 | 100.56 | 102.84 | |
| NETEASE.COM INC | USD | 127.31 | -2.99 | -2.29 | 126.81 | 130.30 | 125.80 | 127.91 | |
| Netflix Inc. | USD | 1 158.60 | -0.80 | -0.07 | 1 156.90 | 1 158.90 | 1 152.85 | 1 178.51 | |
| NEUROBO PHARMACEUTICALS O | USD | 2.38 | +0.03 | +1.28 | - | - | |||
| New Providence Acquisition. | 11.60 | -1.03 | -8.16 | 11.56 | 11.97 | ||||
| NewAge Inc. | USD | 0.09 | -0.03 | -33.69 | - | - | |||
| Newborn Acquisition Corp. | - | - | |||||||
| NEWELL RUBBER ORD | USD | 4.76 | -0.85 | -15.15 | 4.75 | 4.81 | 4.58 | 5.36 | |
| NewHold Investment Ord Shs. | 9.99 | +0.01 | +0.10 | 9.98 | 9.99 | ||||
| News Ord Shs Class A | USD | 29.09 | -0.23 | -0.78 | 28.84 | 29.24 | 28.66 | 29.25 | |
| News Ord Shs Class B | 24.48 | +0.17 | +0.70 | 24.47 | 24.50 | ||||
| NextGen Acquisition II Ord. | USD | 9.25 | - | - | 8.95 | 9.40 | |||
| NEXTGEN ACQUISITION UNT | USD | - | - | ||||||
| Nikola Corp. | USD | 0.18 | -0.07 | -28.74 | - | - | |||
| NiSun Intal Ent Dev Group . | USD | - | - | ||||||
| Niu Technologies | USD | 3.51 | -0.09 | -2.50 | 3.45 | 3.58 | 3.41 | 3.55 | |
| NMI Holdings Ord Shs Class. | USD | 37.19 | -0.13 | -0.35 | 36.51 | 38.50 | 37.01 | 37.91 | |
| NOBLE ENERGY ORD SHS | 8.46 | - | - | 8.15 | 10.65 | ||||
| Northwest Bancshares Ord S. | USD | 11.70 | -0.01 | -0.04 | 11.60 | 13.85 | 11.50 | 11.76 | |
| Nortonlifelock Inc. | USD | 21.66 | -0.50 | -2.26 | - | - | |||
| NOVAVAX ORD | USD | 6.56 | -0.09 | -1.35 | 6.60 | 6.69 | 6.36 | 6.61 | |
| NUANCE COMMUNICATIONS ORD . | USD | - | - | ||||||
| NUWELLIS ORD | USD | 9.10 | -0.50 | -5.21 | 8.86 | 9.15 | 8.82 | 9.60 | |
| NVidia Corp. | USD | 173.72 | -4.15 | -2.33 | 172.51 | 172.53 | 170.89 | 176.54 | |
| NXP SEMICONDUCTORS ORD | USD | 209.92 | -3.85 | -1.80 | 206.64 | 210.28 | 206.27 | 212.00 | |
| O REILLY AUTOMOTIVE ORD SH. | USD | 99.12 | +0.80 | +0.81 | 98.90 | 99.50 | 97.88 | 99.80 | |
| ObsEva Ord Shs | USD | 0.10 | -0.02 | -15.52 | - | - | |||
| Ocean Power Technologies O. | USD | 0.52 | -0.02 | -2.99 | 0.50 | 0.57 | 0.50 | 0.53 | |
| Ocugen Inc. | USD | 0.99 | -0.04 | -3.53 | 0.98 | 1.01 | 0.94 | 1.02 | |
| ODP Ord Shs | USD | 17.17 | -0.67 | -3.76 | 16.00 | 17.50 | 16.92 | 17.68 | |
| Okta Ord Shs Class A | USD | 95.13 | -2.67 | -2.73 | 94.77 | 97.35 | 94.47 | 97.28 | |
| Old Dominion Freight Line . | USD | 141.85 | -7.40 | -4.96 | 141.50 | 142.78 | 141.73 | 148.16 | |
| ON Semiconductor Corp. | USD | 56.82 | +0.46 | +0.82 | 55.50 | 57.07 | 54.35 | 57.41 | |
| Onconova Therapeutics Inc. | USD | 1.00 | - | -0.47 | - | - | |||
| OncoSec Medical Inc. | 4.87 | -0.10 | -2.01 | 4.85 | 4.88 | ||||
| One Stop Systems Inc. | USD | 4.93 | -0.46 | -8.53 | 4.89 | 5.39 | 4.86 | 5.27 | |
| Ontrak Ord Shs | USD | 2.45 | +0.13 | +32.67 | 2.40 | 2.47 | |||
| OPENDOOR TECHNOLOGIES ORD | USD | 2.10 | +0.26 | +14.13 | 2.20 | 2.22 | 1.87 | 2.20 | |
| Opera Ltd | USD | - | - | ||||||
| OPKO HEALTH ORD | USD | 3.00 | -0.20 | -6.25 | 2.98 | 3.02 | |||
| ORAMED PHARMACEUTICALS ORD | USD | 2.1 | - | -1.40 | 2.1 | 2.1 | 2.1 | 2.2 | |
| ORASURE TECHNOLOGIES ORD | USD | 4.26 | -0.03 | -0.70 | 4.25 | 4.26 | |||
| ORASURE TECHNOLOGIES ORD | USD | 3.0 | -0.2 | -5.35 | 3.1 | 3.1 | 3.0 | 3.2 | |
| Orbital Energy Group Inc. | - | - | |||||||
| Orbital Energy Group Inc. | USD | 0.64 | +0.05 | +8.08 | - | - | |||
| Orchard Therapeutics plc -. | USD | 16.70 | +0.05 | +0.30 | 16.65 | 17.00 | |||
| OrganiGram Holdings Inc. | - | - | |||||||
| OrganiGram Holdings Inc. | USD | 1.33 | -0.03 | -2.10 | 1.33 | 1.34 | |||
| Organogenesis Holdings Ord. | USD | 4.51 | -0.11 | -2.38 | 4.36 | 5.10 | 4.36 | 4.61 | |
| Orion Energy Systems Inc. | - | - | |||||||
| Orion Energy Systems Inc. | USD | 0.59 | -0.01 | -1.19 | 0.57 | 0.65 | 0.58 | 0.60 | |
| OUTLOOK THERAPEUTICS ORD | USD | 2 | - | -1.53 | 2 | 2 | 2 | 2 | |
| OUTLOOK THERAPEUTICS ORD | USD | 7.34 | +0.07 | +0.96 | 7.33 | 7.40 | |||
| Oxford Square Capital Ord . | USD | 2.30 | -0.03 | -1.29 | 2.30 | 2.36 | 2.29 | 2.32 | |
| PACCAR INC | USD | 96.48 | -2.28 | -2.31 | 96.28 | 97.69 | 96.25 | 98.74 | |
| PACIFIC BIOSCIENCES OF CAL. | - | - | |||||||
| PACIFIC BIOSCIENCES OF CAL. | USD | 1.33 | -0.05 | -3.62 | 1.32 | 1.35 | 1.30 | 1.42 | |
| PAN AMERICAN SILVER | USD | 27.03 | +0.01 | +0.04 | 27.05 | 27.36 | 26.77 | 27.62 | |
| Paramount Global Class B | USD | 13.01 | +0.44 | +3.50 | 12.82 | 13.35 | 12.35 | 13.32 | |
| Patria Investments Ord Shs. | - | - | |||||||
| Patria Investments Ord Shs. | USD | 13.34 | -0.61 | -4.37 | 13.21 | 15.30 | 12.68 | 13.52 | |
| Paychex Inc. | USD | 139.34 | -4.99 | -3.46 | 138.68 | 141.84 | 138.37 | 143.58 | |
| PayPal Holdings Inc. | USD | 67.11 | -1.65 | -2.40 | 67.00 | 67.25 | 66.57 | 68.35 | |
| PDC Energy Corp. | - | - | |||||||
| PDC Energy Corp. | USD | 73.85 | -0.20 | -0.27 | 74.01 | 74.29 | |||
| Peloton Interactive Inc. | USD | 6.60 | -0.54 | -7.56 | 6.59 | 6.64 | 6.45 | 6.95 | |
| Penguin Solutions Ord Shs | USD | - | - | ||||||
| People's United Financial . | USD | 19.41 | - | - | 19.06 | 19.57 | |||
| Pepsico Inc. | USD | 139.28 | +1.36 | +0.99 | 139.00 | 139.69 | 138.29 | 139.81 | |
| PERDOCEO EDUCATION ORD | USD | 30 | +1 | +3.20 | 30 | 30 | 29 | 31 | |
| PERFORMANCE SHIPPING ORD | USD | 2 | - | -1.18 | 2 | 2 | 2 | 2 | |
| Perma Fix Environmental Se. | USD | - | - | ||||||
| Petco Health and Wellness . | USD | 2.92 | -0.09 | -2.99 | 2.90 | 3.00 | 2.90 | 2.99 | |
| PetMed Express Aktie | USD | 3.24 | +0.12 | +3.85 | 3.07 | 3.30 | 3.02 | 3.28 | |
| Pheton Holdings Ord Shs Cl. | USD | - | - | ||||||
| PHIO PHARMACEUTIC ALS CORP | - | - | |||||||
| Phio Pharmaceuticals Corp. | USD | 5.72 | +0.71 | +13.54 | 5.41 | 5.70 | |||
| Pieris Pharmaceuticals Akt. | USD | 11.93 | -0.11 | -0.92 | 11.74 | 11.93 | |||
| Pinduoduo ADR Representing. | USD | 149.46 | +3.53 | +2.42 | 149.43 | 149.49 | |||
| Playtika Holding Ord Shs | USD | 4.27 | -0.19 | -4.15 | 4.24 | 4.39 | 4.24 | 4.40 | |
| PLUG POWER ORD | USD | 1.40 | -0.10 | -6.67 | 1.38 | 1.41 | 1.39 | 1.48 | |
| Pluristem Therapeutics Ord. | 4.29 | -0.23 | -5.09 | 4.29 | 4.30 | ||||
| Polar Power Inc. | - | - | |||||||
| Polar Power Inc. | USD | 2.87 | -0.14 | -4.67 | 2.86 | 2.89 | |||
| PRA Health Sciences Ord Sh. | 166.48 | +0.39 | +0.23 | 166.47 | 166.50 | ||||
| Precigen Ord Shs | USD | 1.67 | -0.04 | -2.34 | 1.60 | 1.75 | 1.63 | 1.69 | |
| Presidio Property Trust Or. | USD | 5.80 | +0.19 | +3.39 | 5.03 | 6.96 | 5.46 | 5.82 | |
| Prime Medicine Ord Shs | USD | - | - | ||||||
| Primoris Services Ord Shs | USD | 21.75 | +0.22 | +1.02 | 21.75 | 21.77 | |||
| Principal Financial Group . | USD | 75.53 | -2.30 | -2.96 | 75.22 | 76.42 | 75.00 | 76.88 | |
| PROFOUND MEDICAL ORD | - | - | |||||||
| PROFOUND MEDICAL ORD | - | - | |||||||
| ProKidney Ord Shs Class A | USD | - | - | ||||||
| Property Solutions Acquisi. | - | - | |||||||
| Property Solutions Acquisi. | - | - | |||||||
| ProQR Therapeutics Ord Shs | USD | 2.08 | -0.02 | -0.95 | 1.98 | 2.30 | 2.04 | 2.13 | |
| PROSPECT CAPITAL ORD | USD | 2.97 | -0.13 | -4.19 | 2.96 | 2.99 | 2.96 | 3.09 | |
| Prospector Capital Units | USD | 9.91 | - | - | 9.88 | 10.10 | |||
| Pulmatrix Inc. | USD | 4.81 | -0.59 | -10.93 | 4.81 | 4.82 | |||
| Qell Acquisition Ord Shs C. | USD | - | - | ||||||
| Qorvo Ord Shs | USD | 84.11 | +0.51 | +0.61 | 82.08 | 84.10 | 81.54 | 84.88 | |
| Qualcomm Inc. | USD | 148.19 | +1.43 | +0.97 | 147.87 | 148.16 | 145.79 | 149.17 | |
| Qualtrics International Cl. | USD | 18.14 | - | - | 18.13 | 18.15 | |||
| QuidelOrtho Ord Shs | USD | 22.81 | -0.21 | -0.91 | 22.35 | 24.83 | 22.05 | 22.85 | |
| QUOTIENT ORD | USD | 0.38 | +0.01 | +2.73 | - | - | |||
| RACKSPACE TECHNOLOGY ORD | USD | 1.18 | -0.03 | -2.48 | 1.17 | 1.25 | 1.15 | 1.26 | |
| Reading International Inc. | USD | 1.31 | -0.02 | -1.50 | 1.10 | 1.59 | 1.31 | 1.33 | |
| Recro Pharma Ord Shs | USD | 0.66 | - | - | - | - | |||
| Regency Centers REIT Ord S. | USD | 70.48 | -0.92 | -1.29 | 69.98 | 71.38 | 70.35 | 72.24 | |
| REGENERON PHARMACEUTICALS . | USD | 558.87 | +13.41 | +2.46 | 550.00 | 562.95 | 542.89 | 583.28 | |
| REGULUS THERAPEUTICS ORD | USD | 8.16 | +0.02 | +0.25 | 7.95 | 8.27 | |||
| Remark Holdings Inc | USD | 1.02 | -0.19 | -15.71 | 1.01 | 1.02 | |||
| RENEWABLE ENERGY GROUP | USD | 61.50 | +0.05 | +0.08 | 61.49 | 61.60 | |||
| Resonant Ord Shs | USD | - | - | ||||||
| REVOLUTION ACCELERATIN ACQ. | USD | 9.30 | +0.37 | +4.14 | 9.24 | 9.48 | |||
| Reynolds Consumer Products. | USD | 22.04 | -0.45 | -2.00 | 21.82 | 23.52 | 21.94 | 22.63 | |
| Riot Blockchain Ord Shs | USD | 11.03 | -2.38 | -17.75 | 11.10 | 11.20 | 10.87 | 12.07 | |
| Rivian Automotive | USD | 12.38 | -0.49 | -3.81 | 12.36 | 12.44 | 12.31 | 12.70 | |
| RMG Acquisition II Ord Shs. | 9.96 | +0.01 | +0.10 | 9.95 | 9.98 | ||||
| ROCKET LAB ORD | USD | 45 | -1 | -2.42 | 44 | 45 | 42 | 46 | |
| ROCKWELL MEDICAL ORD | USD | 1.60 | -0.08 | -4.76 | 1.60 | 1.64 | |||
| Roku Ord Shs Class A | USD | 79.98 | -14.18 | -15.06 | 79.97 | 80.77 | 79.05 | 85.46 | |
| ROSS STORES INC. (ROST) | USD | 137.01 | +0.47 | +0.34 | 136.53 | 137.50 | 134.37 | 137.61 | |
| Rubius Therapeutics Inc. | USD | 0.08 | -0.04 | -33.55 | - | - | |||
| Salarius Pharmaceuticals I. | USD | 2.99 | -0.50 | -14.42 | 2.91 | 3.06 | |||
| Sana Biotechnology Ord Shs | USD | 3.91 | -0.15 | -3.69 | 3.90 | 3.95 | 3.86 | 4.07 | |
| SanDisk Corp | USD | - | - | ||||||
| Sangamo Biosciences Inc. | USD | 0.56 | +0.02 | +4.56 | 0.54 | 0.57 | 0.52 | 0.57 | |
| SAREPTA THERAPEUTICS ORD | - | - | |||||||
| SAREPTA THERAPEUTICS ORD | USD | 141.85 | -1.60 | -1.12 | 141.47 | 141.85 | |||
| Satsuma Pharmaceuticals Or. | 5.33 | +0.08 | +1.52 | 5.31 | 5.33 | ||||
| SBA Communications REIT Or. | USD | 228.57 | +3.85 | +1.71 | 210.76 | 233.27 | 227.08 | 234.64 | |
| Schnitzer Steel Industries. | USD | 33.20 | -0.19 | -0.57 | - | - | |||
| SciPlay Corp. | USD | 22.94 | - | - | 22.94 | 22.96 | |||
| SEAGATE TECHNOLOGY HOLDING. | USD | 154.81 | -2.20 | -1.40 | 152.85 | 154.60 | 150.92 | 156.61 | |
| Seagen Ord Shs | USD | 228.74 | -0.16 | -0.07 | 209.30 | 248.43 | |||
| Seanergy Maritime Holdings. | USD | 6.83 | +0.01 | +0.15 | 6.65 | 7.00 | 6.70 | 6.83 | |
| Seer Ord Shs Class A | 49.71 | -2.95 | -5.60 | 49.68 | 49.83 | ||||
| Select Interior Concepts O. | - | - | |||||||
| Select Interior Concepts O. | - | - | |||||||
| SERVICE PROPERTIE S TRUST . | USD | 2.59 | -0.04 | -1.52 | 2.51 | 2.58 | 2.51 | 2.64 | |
| SharpLink Gaming Ord Shs | USD | - | - | ||||||
| Shoals Technologies Group . | USD | 5.16 | -0.23 | -4.27 | 4.89 | 5.72 | 5.15 | 5.40 | |
| Sino Global Shipping Ameri. | - | - | |||||||
| Sino Global Shipping Ameri. | USD | - | - | ||||||
| SINOVAC BIOTECH ORD | - | - | |||||||
| Sirius XM Holdings Inc. | USD | 21.18 | +0.06 | +0.28 | 21.18 | 21.25 | 20.78 | 21.29 | |
| SiTime Corporation | USD | 193.80 | -9.05 | -4.46 | 191.81 | 194.61 | 191.68 | 199.31 | |
| SKYWORKS SOLUTIONS ORD | USD | 67.69 | -0.85 | -1.24 | 66.68 | 68.67 | 66.13 | 68.19 | |
| SNDL Inc | USD | 1.65 | -0.07 | -4.07 | 1.66 | 1.67 | 1.62 | 1.71 | |
| SolarCity Corp. | 20.34 | - | - | 20.22 | 20.51 | ||||
| SOLAREDGE TECHNOLOGIES ORD | USD | 25.55 | -0.11 | -0.43 | 25.23 | 25.37 | 24.40 | 26.36 | |
| Soligenix Inc. | USD | 5.80 | +0.45 | +8.41 | 5.80 | 5.84 | |||
| Soligenix Inc. | - | - | |||||||
| SORRENTO THERAPEUTICS ORD | USD | 0.31 | -0.08 | -20.26 | - | - | |||
| Sotera Health Company Ord . | - | - | |||||||
| Sotera Health Company Ord . | USD | 15.21 | -0.15 | -0.98 | 15.20 | 15.22 | |||
| SOTHERLY HOTELS REIT | USD | 0.87 | -0.01 | -1.58 | 0.87 | 0.88 | 0.87 | 0.88 | |
| 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 | - | - | ||||||
| SPROUTS FARMERS MARKET ORD | USD | 154.08 | +2.54 | +1.68 | 153.75 | 154.50 | 151.54 | 155.76 | |
| Stable Road Acquisition Or. | - | - | |||||||
| Stable Road Acquisition Or. | USD | - | - | ||||||
| STARBOARD VALUE ACQUISITIO. | USD | 9.55 | -0.17 | -1.75 | 9.51 | 9.70 | |||
| Starbucks Corp. | USD | 86.86 | -2.30 | -2.58 | 86.79 | 86.87 | 85.49 | 88.50 | |
| Sterling Construction Co. . | USD | - | - | ||||||
| STRATASYS ORD | USD | 7.89 | -0.07 | -0.88 | 7.88 | 7.90 | |||
| Summit Therapeutics Ord Sh. | USD | 27.07 | +0.70 | +2.65 | 27.08 | 27.30 | 25.41 | 27.44 | |
| SUNOPTA ORD | USD | 6 | - | -2.23 | 6 | 6 | 6 | 6 | |
| SunPower Corp. | USD | 0.12 | -0.01 | -5.47 | - | - | |||
| SUNRUN AKTIE | USD | 19.38 | -0.26 | -1.30 | 19.38 | 19.39 | |||
| SUNRUN AKTIE | USD | 10 | - | -4.00 | 10 | 10 | 10 | 10 | |
| Sunworks Inc. | USD | 0.06 | -0.04 | -40.48 | - | - | |||
| SVB Financial Group Ord Sh. | USD | 106.04 | -161.79 | -152.57 | 39.22 | 39.49 | |||
| SVF INVESTMENT UNT | 10.78 | +0.18 | +1.65 | 10.77 | 10.78 | ||||
| SYMANTEC CP | 23.75 | - | - | 23.03 | 23.98 | ||||
| Synopsys Ord Shs | USD | 618.65 | -14.82 | -2.34 | 617.00 | 626.88 | 608.10 | 625.31 | |
| T MOBILE US ORD | USD | 237.20 | -1.21 | -0.51 | 236.15 | 238.65 | 236.91 | 242.01 | |
| T Rowe Price GP | USD | 103.06 | +1.61 | +1.59 | 101.00 | 104.58 | 99.60 | 103.13 | |
| T2 Biosystems Inc. | USD | 0.13 | -0.06 | -31.07 | - | - | |||
| TAKE TWO INTERACTIVE SOFTW. | USD | 220.58 | -2.15 | -0.97 | 221.00 | 222.36 | 219.07 | 222.82 | |
| TalkSpace | USD | - | - | ||||||
| Tattooed Chef Ord Shs Clas. | USD | 0.16 | -0.05 | -24.76 | - | - | |||
| Taysha Gene Therapies Ord . | - | - | |||||||
| Taysha Gene Therapies Ord . | USD | 2.63 | -0.10 | -3.66 | 2.60 | 2.76 | 2.62 | 2.78 | |
| TCG BDC Ord Shs | - | - | |||||||
| TCG BDC Ord Shs | USD | 13.70 | -0.09 | -0.65 | 13.56 | 14.45 | 13.56 | 13.85 | |
| Tellurian Ord Shs | USD | 1.00 | - | +0.16 | - | - | |||
| Tempus AI Inc | USD | - | - | ||||||
| Tenax Therapeutics Ord Shs | USD | 6.22 | -0.02 | -0.32 | 5.27 | 6.78 | 6.01 | 6.27 | |
| TERADYNE ORD | USD | 109.26 | -0.14 | -0.13 | 108.54 | 109.36 | |||
| Tesla Motors Inc. | USD | 302.63 | -5.64 | -1.83 | 301.02 | 301.15 | 297.82 | 309.31 | |
| Texas Instruments Inc. | USD | 180.86 | -0.20 | -0.11 | 180.49 | 181.28 | 177.92 | 181.59 | |
| TG THERAPEUTICS ORD | - | - | |||||||
| TG THERAPEUTICS ORD | USD | 35.02 | -0.48 | -1.35 | 35.05 | 35.35 | 34.03 | 35.75 | |
| The Priceline Group Inc. | 1 905.64 | -1.38 | -0.07 | 1 870.00 | 1 915.00 | ||||
| The RealReal Ord Shs | USD | 5.24 | -0.02 | -0.38 | 5.07 | 5.24 | 5.00 | 5.36 | |
| The Wendys Company Aktie | USD | 9.96 | +0.11 | +1.12 | 9.83 | 10.03 | 9.76 | 10.02 | |
| TherapeuticsMD Inc. | USD | 1.11 | -0.01 | -0.89 | 1.10 | 1.23 | 1.10 | 1.15 | |
| Theravance Biopharma Inc (. | USD | 9.32 | +0.24 | +2.64 | 8.86 | 9.35 | |||
| Thunder Bridge Acquisition. | 10.87 | -0.23 | -2.07 | 10.92 | 11.35 | ||||
| Tilray Ord Shs Class 2 | USD | 0.57 | -0.01 | -2.10 | 0.56 | 0.58 | 0.55 | 0.62 | |
| Titan Medical Ord Shs | USD | 0.14 | -0.05 | -26.32 | - | - | |||
| TITAN PHARMACEUTICALS ORD | - | - | |||||||
| TITAN PHARMACEUTICALS ORD | USD | 6.59 | -0.51 | -7.14 | 6.53 | 7.20 | |||
| Tonix Pharmaceuticals Hold. | USD | 1.32 | -0.04 | -2.59 | 1.31 | 1.32 | |||
| Tonix Pharmaceuticals Hold. | USD | 39.01 | +1.33 | +3.53 | 38.65 | 40.75 | 35.66 | 39.60 | |
| Top Win International Trad. | USD | - | - | ||||||
| ToughBuilt Industries Inc. | USD | 7.91 | -0.09 | -1.08 | 7.86 | 7.93 | |||
| TOUGHBUILT INDUSTRIES ORD | - | - | |||||||
| TPI Composites Inc. | - | - | |||||||
| TPI Composites Inc. | USD | 0.75 | -0.03 | -3.88 | 0.75 | 0.80 | 0.75 | 0.80 | |
| Tractor Supply Ord Shs | USD | 57.63 | +0.68 | +1.19 | 56.00 | 58.67 | 55.49 | 57.67 | |
| Trevena O Shs | USD | 2.50 | -2.18 | -47.34 | - | - | |||
| TREVENA ORD | - | - | |||||||
| Trident Acquisitions Corp. | USD | - | - | ||||||
| Trillium Therapeutics Ord . | 9.07 | +0.55 | +6.40 | 9.06 | 9.07 | ||||
| Trimble Ord Shs | USD | 82.64 | -1.25 | -1.49 | 81.64 | 83.88 | 80.23 | 82.74 | |
| Trip com Group ADR | USD | 60.63 | -1.32 | -2.13 | 60.36 | 60.88 | 59.86 | 61.41 | |
| TRIPADVISOR ORD | USD | 16.21 | -1.28 | -7.32 | 16.00 | 17.55 | 16.15 | 16.98 | |
| Triterras Inc. | USD | 0.99 | - | - | - | - | |||
| Trupanion Ord Shs | USD | 46.21 | -1.20 | -2.53 | 45.70 | 63.06 | 45.64 | 47.41 | |
| Tuscan Holdings Corp. | USD | 10.00 | -0.20 | -1.96 | 9.94 | 10.34 | |||
| Twc Tech Hldg Ii Units | 10.32 | -0.09 | -0.86 | 10.32 | 10.35 | ||||
| Tyme Technologies Inc. | - | - | |||||||
| Tyme Technologies Inc. | USD | 0.31 | +0.02 | +8.07 | - | - | |||
| UBIQUITI NETWORKS ORD | 110.59 | +0.20 | +0.18 | 100.00 | 160.00 | ||||
| Ulta Beauty Inc | USD | 507.73 | -7.28 | -1.41 | 500.74 | 508.00 | 503.19 | 513.00 | |
| Ultragenyx Pharmaceutical . | 113.36 | -1.49 | -1.30 | 113.25 | 113.51 | ||||
| UNITED AIRLINES HOLDINGS O. | USD | 42.01 | +0.02 | +0.05 | 41.99 | 42.01 | |||
| Uniti Group Aktie | USD | - | - | ||||||
| Unity Biotechnology Inc. | USD | 0.20 | -0.10 | -33.41 | 0.16 | 0.20 | |||
| UP Fintech Holding ADR | USD | 9.40 | -0.39 | -3.98 | 9.33 | 9.39 | 9.13 | 9.59 | |
| Upexi Ord Shs | USD | - | - | ||||||
| Upstart Holdings Ord Shs | USD | 79.22 | -2.52 | -3.08 | 78.50 | 79.50 | 76.08 | 82.36 | |
| Upwork Ord Shs | USD | 11.75 | -0.21 | -1.76 | 11.60 | 11.86 | 11.46 | 11.85 | |
| US Gold Ord Shs | USD | 10.37 | +0.15 | +1.47 | 10.07 | 10.87 | 10.09 | 10.52 | |
| Uxin Ltd | USD | 3.75 | -0.16 | -4.14 | 3.73 | 3.75 | |||
| VASCULAR BIOGENICS ORD | USD | 0.16 | -0.02 | -12.92 | - | - | |||
| Vaxart Ord Shs | USD | 0.32 | -0.11 | -25.06 | 0.31 | 0.33 | |||
| VBI Vaccines Ord Shs | USD | 2.96 | -0.31 | -9.48 | 2.95 | 2.98 | |||
| Vectoiq Acquisition Ii Uni. | 10.17 | -0.02 | -0.20 | 10.16 | 10.17 | ||||
| VECTOR ACQUISITION CL A OR. | USD | 11.57 | +0.50 | +4.52 | 11.50 | 11.89 | |||
| Velodyne Lidar Inc. | USD | 1.26 | +0.01 | +0.79 | 1.25 | 1.30 | |||
| Veracyte Ord Shs | USD | - | - | ||||||
| VERISIGN INC | USD | 265.37 | -3.50 | -1.30 | 263.84 | 267.80 | 264.05 | 268.83 | |
| Verisk Analytics Ord Shs | USD | 271.89 | -6.82 | -2.45 | 271.33 | 282.47 | 271.71 | 281.82 | |
| VERTEX PHARMACEUTICALS | USD | 462.13 | +5.26 | +1.15 | 458.00 | 469.00 | 453.51 | 464.23 | |
| Veru Inc. | USD | 0.49 | +0.01 | +1.82 | 0.47 | 0.53 | 0.47 | 0.51 | |
| Vesper Healthcare Acquisit. | 12.49 | -0.56 | -4.29 | 9.75 | 13.00 | ||||
| ViaSat Ord Shs | USD | 16.58 | +0.15 | +0.91 | 16.50 | 16.99 | 15.64 | 17.31 | |
| Viatris Inc. | USD | 8.81 | +0.07 | +0.80 | 8.76 | 8.81 | 8.63 | 8.87 | |
| ViewRay Ord Shs | USD | 0.03 | -0.02 | -39.90 | - | - | |||
| Viking Therapeutics Ord Sh. | USD | 32.68 | +0.11 | +0.34 | 32.50 | 33.00 | 31.80 | 33.57 | |
| Village Farms Internationa. | USD | 1.54 | +0.12 | +8.45 | 1.39 | 1.54 | 1.38 | 1.54 | |
| Vir Biotechnology Inc. | USD | 5.03 | -0.04 | -0.79 | 4.85 | 5.44 | 4.89 | 5.05 | |
| VISION MARINE TECHNOLOGIES. | USD | - | - | ||||||
| Vislink Technologies Inc. | USD | 2.50 | - | - | - | - | |||
| Vital Farms Ord Shs | USD | 35.27 | -1.93 | -5.19 | 35.00 | 36.58 | 35.25 | 37.00 | |
| VIVEVE MEDICAL ORD | USD | 0.22 | -0.04 | -15.35 | - | - | |||
| Vodafone Group Plc (ADR) | USD | 10.96 | +0.15 | +1.39 | 10.94 | 11.05 | 10.89 | 11.01 | |
| Vor Biopharma Ord Shs. | USD | 2.10 | +0.03 | +1.45 | 2.03 | 2.10 | 1.98 | 2.11 | |
| VOXELJET ADR REP ORD | USD | 0.64 | +0.03 | +4.86 | - | - | |||
| VPC IMPACT ACQUISITION HOL. | - | - | |||||||
| VPC IMPACT ACQUISITION HOL. | - | - | |||||||
| Vroom Inc | USD | 9.54 | -0.09 | -0.93 | 9.39 | 9.57 | |||
| Vroom Inc | USD | 5.00 | -0.30 | -5.66 | - | - | |||
| VS Daily 3 Long Gold ETN | USD | - | - | ||||||
| Vuzix Corp | USD | 1.94 | -0.07 | -3.48 | 1.92 | 2.04 | 1.88 | 2.00 | |
| VYNE THERAPEUTICS ORD | USD | 0.35 | -0.01 | -3.47 | 0.35 | 0.39 | 0.34 | 0.37 | |
| WALGREEN BOOTS ALLIANCE OR. | USD | 11.64 | +0.01 | +0.04 | 11.60 | 11.70 | 11.59 | 11.68 | |
| Warner Bros. Discovery Inc | USD | 12.87 | -0.30 | -2.28 | 12.86 | 12.88 | 12.57 | 13.06 | |
| Webull Ord Shs Class A | USD | - | - | ||||||
| WESTERN DIGITAL CORP | 50.38 | -0.64 | -1.25 | 50.14 | 50.42 | ||||
| WESTERN DIGITAL CORP | USD | 76.55 | -2.14 | -2.72 | 75.20 | 77.00 | 74.49 | 77.02 | |
| Westwater Resources Ord Sh. | USD | 0.72 | +0.01 | +1.34 | 0.68 | 0.80 | 0.70 | 0.75 | |
| Willis Towers Watson Ord S. | 247.86 | +1.98 | +0.81 | 247.79 | 247.96 | ||||
| Workday Ord Shs Class A | USD | 222.22 | -7.16 | -3.12 | 222.00 | 229.00 | 221.62 | 228.74 | |
| Workhouse Group Inc. | USD | 1.65 | -0.09 | -5.17 | 1.62 | 1.79 | 1.61 | 1.71 | |
| Wynn Resorts Ltd | USD | 107.93 | -1.10 | -1.01 | 107.25 | 108.00 | 106.11 | 110.71 | |
| XCEL ENERGY ORD | USD | 75.34 | -1.00 | -1.31 | 75.14 | 75.47 | |||
| XILINX INC | USD | 194.92 | - | - | 192.55 | 194.49 | |||
| Zanite Acquisition Corp. | USD | 11.32 | +1.16 | +11.42 | 11.17 | 11.38 | |||
| Zanite Acquisition Units | 10.60 | +0.09 | +0.86 | 10.49 | 10.63 | ||||
| ZEBRA TECHNOLOGIES CL A OR. | USD | 335.24 | -3.78 | -1.12 | 330.79 | 339.00 | 321.95 | 336.95 | |
| ZILLOW GROUP CL C ORD | USD | 80.20 | +0.65 | +0.82 | 80.00 | 83.05 | 77.93 | 80.28 | |
| ZIONS BANCORPORATION ORD | USD | 52.08 | -1.54 | -2.87 | 51.84 | 52.25 | 51.09 | 52.80 | |
| Zogenix Ord Shs | USD | - | - | ||||||
| Zoom Video Communications . | USD | 70.97 | -3.08 | -4.16 | 71.00 | 73.17 | 70.71 | 73.79 | |
| 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 | 280.27 | -5.29 | -1.85 | 278.96 | 280.00 | 274.30 | 283.70 |
