Külföldi piacok
Árfolyamok
A nap nyertesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| Broadwind Ord Shs | 4.41 | +117.24 | |
| Pheton Holdings Ord Shs Cl. | 0.90 | +105.16 | |
| Buzzfeed Inc. | 1.390 | +90.44 |
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 | 20.92 | +0.42 | +2.05 | 20.65 | 21.15 | 20.27 | 21.20 | |
| 111 Inc. | USD | 6.0700 | +0.3000 | +5.20 | 5.6100 | 7.2000 | 5.8300 | 6.0700 | |
| 17 EDUCTN TCLGY GRP ADR RE. | USD | 2.4900 | +0.2200 | +9.69 | 2.4200 | 2.5300 | 2.2400 | 2.8299 | |
| 180 LIFE SCIENCES ORD | USD | 7.04 | -0.57 | -7.49 | 7.27 | 7.36 | |||
| 1st Source Ord Shs | USD | 72.3000 | -0.3700 | -0.51 | 70.9000 | 73.7100 | 70.7500 | 72.5700 | |
| 2x XRP ETF | USD | 45.010 | -2.550 | -5.36 | 44.440 | 45.990 | 43.590 | 45.550 | |
| 36Kr Holdings ADR Represen. | USD | 3.6600 | -0.1400 | -3.68 | 3.4600 | 4.0000 | 3.4000 | 3.7500 | |
| 9 METERS BIOPHARMA ORD | USD | 0.07 | -0.05 | -42.97 | - | - | |||
| 908 Devices Inc. | USD | 7.6500 | -0.2800 | -3.53 | 6.5100 | 8.2900 | 7.6200 | 7.8600 | |
| A Mark Precious Metals Ord. | USD | 29.25 | +0.54 | +1.88 | 28.50 | 29.65 | |||
| Aaon Ord Shs | USD | 133.66 | -8.04 | -5.67 | 125.00 | 139.16 | 126.17 | 139.06 | |
| AbCellera Biologics Ord Sh. | USD | 4.95 | -0.30 | -5.71 | 4.97 | 5.00 | 4.45 | 4.98 | |
| Abeona Therapeutics Ord Sh. | USD | 5.68 | -0.18 | -3.07 | 5.51 | 6.24 | 5.58 | 5.83 | |
| ABIOMED INC. | USD | 381.10 | +0.31 | +0.08 | 381.30 | 381.50 | |||
| Absci Ord Shs | USD | 5.36 | -0.43 | -7.35 | 5.36 | 5.43 | 5.27 | 5.75 | |
| AC Immune SA Ord Shs | USD | 2.77 | -0.06 | -2.12 | 2.82 | 3.23 | 2.66 | 2.86 | |
| Academy Sports and Outdoor. | USD | 51.12 | -0.42 | -0.81 | 50.68 | 51.43 | 50.16 | 51.60 | |
| ACADIA Pharmaceuticals Inc. | USD | 21.72 | -0.08 | -0.37 | 21.49 | 22.87 | 21.57 | 22.10 | |
| ACASTI PHARMA CL A ORD | USD | 2.38 | -0.47 | -16.48 | 2.37 | 2.55 | |||
| ACCURAY INC (ARAY) | USD | 0.31 | -0.03 | -8.72 | 0.31 | 0.34 | 0.31 | 0.34 | |
| AcelRx Pharmaceuticals Ord. | USD | 3.22 | -0.44 | -11.92 | 3.22 | 3.23 | |||
| Achieve Life Sciences Ord | USD | 5.99 | +0.40 | +7.16 | 5.31 | 5.99 | 5.35 | 6.15 | |
| ACHILLION PHARMACEUTICALS . | USD | 6.76 | - | - | 6.90 | 6.95 | |||
| ACI Worldwide Ord Shs | USD | 42.18 | -0.18 | -0.42 | 41.73 | 42.52 | 41.82 | 43.15 | |
| Acm Research Class A Ord S. | USD | 62.99 | -1.68 | -2.60 | 64.00 | 66.80 | 59.35 | 63.80 | |
| ACTIVISION BLIZZARD ORD | USD | 94.42 | -0.05 | -0.05 | 94.30 | 94.59 | |||
| Acumen Pharmaceuticals Ord. | USD | 2.48 | -0.09 | -3.50 | 2.25 | 2.62 | 2.44 | 2.62 | |
| 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 | 13.63 | +0.09 | +0.66 | 13.00 | 14.11 | 13.26 | 13.72 | |
| ADDENTAX GROUP ORD | USD | 5.07 | +0.24 | +4.97 | 4.71 | 5.10 | 4.53 | 5.09 | |
| ADMA Biologics Inc (ADMA) | USD | 8.41 | +0.53 | +6.73 | 8.48 | 8.58 | 7.89 | 8.61 | |
| Adobe Systems Inc. | USD | 240.83 | -5.32 | -2.16 | 240.50 | 240.80 | 240.40 | 247.58 | |
| Advanced Emissions Solutio. | USD | 3.36 | +0.10 | +3.07 | - | - | |||
| Advanced Micro Devices Ord. | USD | 448.29 | -10.50 | -2.29 | 449.11 | 449.15 | 426.11 | 458.80 | |
| ADVAXIS AKTIE | USD | - | - | ||||||
| ADVENT TECHNOLOGIES HOLDIN. | USD | 0.92 | -1.79 | -66.11 | 0.80 | 0.97 | |||
| Aehr Test Systems Ord Shs | USD | 96.72 | -7.84 | -7.50 | 97.13 | 97.54 | 91.22 | 104.51 | |
| Aemetis Inc. | USD | 2.25 | -0.07 | -3.02 | 2.20 | 2.29 | 2.20 | 2.39 | |
| Aemetis Inc. | USD | - | - | ||||||
| AEROVIRONMENT (AVAV) | USD | 168.86 | +2.41 | +1.45 | 168.00 | 169.00 | 164.51 | 173.47 | |
| AETERNA ZENTARIS ORD | USD | 6.20 | +0.60 | +11.11 | - | - | |||
| AFC Gamma Ord Shs | USD | 3.26 | +0.03 | +0.93 | 3.25 | 3.26 | 3.17 | 3.30 | |
| Affirm Holdings Inc | USD | 65.43 | -1.02 | -1.54 | 65.10 | 67.00 | 64.63 | 68.52 | |
| Afya Ord Shs Class A | USD | 14.19 | +0.18 | +1.28 | 14.15 | 14.29 | 13.98 | 14.32 | |
| AGBA Group Holding Ltd | USD | 1.40 | +0.18 | +14.75 | 1.39 | 1.49 | |||
| Agios Pharmaceuticals Inc. | USD | 28.42 | +0.43 | +1.54 | 27.87 | 28.97 | 27.56 | 28.48 | |
| AGNC Investment REIT | USD | 10.74 | -0.06 | -0.56 | 10.75 | 10.76 | 10.71 | 10.82 | |
| 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 | 1.68 | -0.07 | -4.00 | 1.51 | 1.76 | 1.68 | 1.74 | |
| Airbnb Ord Shs Class A | USD | 135.48 | -1.57 | -1.15 | 134.67 | 135.95 | 134.30 | 138.52 | |
| Airsculpt Technologies Ord. | USD | 4.16 | -0.19 | -4.37 | 3.73 | 4.50 | 3.62 | 4.52 | |
| AKAMAI TECHNOLOGIES | USD | 149.56 | -3.45 | -2.25 | 149.21 | 149.87 | 144.55 | 154.00 | |
| Akebia Therapeutics Ord Sh. | USD | 1.18 | +0.03 | +2.61 | 1.16 | 1.22 | 1.17 | 1.23 | |
| Alexion Pharmaceuticals In. | USD | 182.50 | - | - | 182.98 | 200.00 | |||
| Align Technology Inc (ALGN. | USD | 165.79 | +1.18 | +0.72 | 164.69 | 166.48 | 163.60 | 167.65 | |
| ALKERMES ORD | USD | 38.29 | +2.82 | +7.95 | 37.55 | 39.04 | 35.51 | 38.46 | |
| 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 | 45.87 | -2.52 | -5.21 | 44.00 | 46.00 | 43.38 | 47.62 | |
| ALLIANT ENERGY ORD | USD | 72.59 | +0.12 | +0.17 | 71.50 | 73.52 | 71.72 | 72.94 | |
| ALLIED ESPORTS ENTERTAINME. | USD | 1.38 | +0.03 | +1.84 | - | - | |||
| Allient Ord Shs | USD | 62.97 | -2.51 | -3.83 | 62.37 | 63.41 | 61.51 | 65.65 | |
| Allogene Therapeutics Inc. | USD | 2.30 | +0.02 | +0.88 | 2.30 | 2.33 | 2.27 | 2.39 | |
| Alnylam Pharmaceuticals In. | USD | 292.03 | +7.19 | +2.52 | 288.00 | 296.00 | 286.73 | 295.86 | |
| Alpha Healthcare Acquisiti. | USD | 10.15 | -0.03 | -0.29 | 10.13 | 10.15 | |||
| Alpha Tau Medical Ltd | USD | 9.88 | -0.46 | -4.45 | 9.70 | 9.86 | 9.31 | 10.29 | |
| ALPHA TECHNOLOGY GROUP CL . | USD | 17.40 | +0.41 | +2.41 | 11.45 | 18.90 | 15.01 | 18.50 | |
| Alpha Teknova Ord Shs | USD | 3.990 | +0.180 | +4.72 | 3.620 | 4.080 | 3.760 | 4.100 | |
| Alphabet Inc - A Shares | USD | 387.35 | -1.29 | -0.33 | 389.26 | 389.75 | 382.77 | 388.52 | |
| Alphabet Inc - C Shares | USD | 383.82 | -2.95 | -0.76 | 385.47 | 385.75 | 379.72 | 386.44 | |
| Alphatec Holdings Inc. | USD | 7.740 | +0.750 | +10.73 | 7.740 | 7.880 | 7.300 | 7.880 | |
| 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 | 3.08 | -0.01 | -0.32 | 3.08 | 3.11 | 3.01 | 3.11 | |
| Altisource Portfolio Solut. | USD | 6.73 | +0.10 | +1.51 | 6.50 | 6.77 | 6.50 | 6.77 | |
| Alto Ingredients Ord Shs | USD | 4.75 | - | - | - | - | |||
| Alvotech Ord Shs | USD | 3.5500 | -0.0400 | -1.11 | 3.2800 | 3.6000 | 3.3750 | 3.5929 | |
| AMARIN ADR REP 20 ORD | USD | 14.95 | -0.07 | -0.47 | 14.34 | 15.10 | 14.79 | 15.15 | |
| Amazon.Com Inc. | USD | 265.82 | -3.17 | -1.18 | 266.20 | 266.63 | 262.63 | 267.65 | |
| AMBARELLA ORD | USD | 78.19 | -1.53 | -1.92 | 75.05 | 80.00 | 74.94 | 80.00 | |
| AMC Networks Inc. | USD | 8.08 | -0.11 | -1.34 | 8.00 | 9.08 | 8.01 | 8.33 | |
| AMCI Acquisition Ord Shs C. | USD | 5.18 | -0.32 | -5.82 | 5.16 | 5.25 | 5.10 | 5.40 | |
| Amdocs Ord Shs | USD | 62.34 | -0.23 | -0.37 | 62.40 | 63.78 | 62.08 | 63.23 | |
| Amerco Ord Shs | USD | 50.61 | -1.33 | -2.56 | 49.72 | 51.30 | 50.61 | 51.96 | |
| American Airlines Group In. | USD | 12.69 | -0.10 | -0.78 | 12.68 | 12.70 | 12.38 | 12.72 | |
| AMERICAN BAT.TECH.CO. NEW . | USD | 3.2500 | -0.0700 | -2.11 | 3.1600 | 3.2800 | 3.1500 | 3.3981 | |
| American Bitcoin Ord Shs C. | USD | 1.1400 | -0.0500 | -4.20 | 1.1400 | 1.1500 | 1.1000 | 1.1700 | |
| AMERICAN RESOURCES CL A OR. | USD | 2.41 | -0.04 | -1.63 | 2.33 | 2.44 | 2.28 | 2.48 | |
| American Software Ord Shs . | USD | 10.95 | -0.24 | -2.14 | - | - | |||
| American Superconductor Or. | USD | 54.51 | -4.21 | -7.17 | 54.68 | 54.89 | 51.32 | 57.05 | |
| AMERISAFE Ord Shs | USD | 30.31 | +0.05 | +0.17 | 29.73 | 30.75 | 30.12 | 30.83 | |
| Ames National Ord Shs | USD | 27.87 | -0.16 | -0.57 | 27.33 | 27.94 | 27.51 | 28.14 | |
| AMESITE OPERATING ORD | USD | 0.81 | -0.01 | -0.80 | 0.77 | 0.87 | 0.77 | 0.86 | |
| Amgen Inc. | USD | 336.29 | +6.70 | +2.03 | 335.10 | 336.98 | 329.80 | 338.49 | |
| AMICUS THERAPEUTICS ORD | USD | 14.49 | +0.03 | +0.21 | 14.49 | 14.50 | |||
| AMKORTECHNOLOGY INC | USD | 73.45 | -3.24 | -4.22 | 73.26 | 74.00 | 70.11 | 75.40 | |
| Amplitude Inc. | USD | 6.18 | -0.18 | -2.83 | 5.98 | 6.50 | 6.14 | 6.50 | |
| Amtech Systems Ord Shs | USD | 20.96 | -1.72 | -7.58 | 22.01 | 23.00 | 19.93 | 22.84 | |
| Amylyx Pharmaceuticals Ord. | USD | 14.44 | -0.44 | -2.96 | 14.00 | 16.00 | 14.22 | 14.83 | |
| ANALOG DEVICES ORD | USD | 419.65 | -3.08 | -0.73 | 413.00 | 419.00 | 406.77 | 420.91 | |
| AnaptysBio Ord Shs | USD | 65.58 | -2.34 | -3.45 | 62.00 | 65.46 | 62.50 | 68.35 | |
| ANAVEX LIFE SCIENCES ORD | USD | 3.06 | -0.18 | -5.56 | 3.00 | 3.34 | 3.02 | 3.30 | |
| Andersons Ord Shs | USD | 70.41 | -1.17 | -1.63 | 69.00 | 71.80 | 70.01 | 72.61 | |
| Angi Ord Shs Class A | USD | 5.18 | +0.06 | +1.17 | 4.80 | 5.18 | 5.04 | 5.29 | |
| AngioDynamics | USD | 10.900 | +0.060 | +0.55 | 9.970 | 11.800 | 10.790 | 10.980 | |
| ANI Pharmaceuticals Ord Sh. | USD | 79.50 | +0.79 | +1.00 | 76.05 | 80.75 | 77.71 | 80.24 | |
| ANSYS Ord Shs | USD | 374.30 | -18.42 | -4.69 | 387.50 | 389.20 | |||
| APA Ord Shs | USD | 37 | - | +1.06 | 37 | 37 | 36 | 38 | |
| Apellis Pharmaceuticals In. | USD | 41.06 | +0.04 | +0.10 | 41.02 | 41.06 | 41.03 | 41.08 | |
| Apex Technology Acquisitio. | USD | 10.00 | -0.01 | -0.10 | 9.14 | 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 | 155.38 | -4.18 | -2.62 | 149.00 | 158.46 | 155.29 | 160.85 | |
| AppHarvest Ord Shs | USD | 0.07 | -0.01 | -16.02 | - | - | |||
| Appian Ord Shs Class A | USD | 20.52 | -0.01 | -0.05 | 20.52 | 20.92 | 20.22 | 20.93 | |
| Apple Inc. | USD | 294.80 | +2.12 | +0.72 | 294.36 | 294.50 | 292.56 | 295.27 | |
| APPLIED BLOCKCHAIN Ord Shs | USD | 43.9 | -0.7 | -1.48 | 43.8 | 44.0 | 41.1 | 45.4 | |
| Applied Genetic Technologi. | USD | 0.39 | - | +1.22 | 0.38 | 0.40 | |||
| APPLIED MATERIAL ORD | USD | 431.2 | -12.4 | -2.80 | 430.0 | 431.8 | 416.6 | 437.1 | |
| APPLIED OPTOELECTRONICS OR. | USD | 188.28 | +3.38 | +1.83 | 189.66 | 189.99 | 173.50 | 208.00 | |
| Applied UV Ord Shs | USD | 0.30 | -0.02 | -6.06 | - | - | |||
| AppLovin Ord Shs Class A | USD | 490.69 | +12.27 | +2.56 | 488.78 | 490.00 | 477.43 | 492.73 | |
| APREA THERAPEUTICS ORD | USD | 0.90 | -0.03 | -3.26 | 0.82 | 0.95 | 0.90 | 1.00 | |
| APTOSE BIOSCIENCES INC | USD | - | - | ||||||
| Aqua Metals Ord Shs | USD | 4.88 | -0.03 | -0.61 | 4.66 | 4.94 | 4.66 | 4.95 | |
| AquaBounty Technologies Or. | USD | 0.87 | -0.02 | -1.69 | 0.82 | 0.88 | 0.87 | 0.89 | |
| Aquestive Therapeutics Inc. | USD | 4.16 | -0.18 | -4.15 | 4.17 | 4.58 | 4.16 | 4.40 | |
| Arbe Robotics Ord Shs | USD | 0.87 | -0.02 | -2.47 | 0.88 | 0.89 | 0.84 | 0.89 | |
| ARBUTUS BIOPHARMA ORD | USD | 4.31 | -0.08 | -1.82 | 3.86 | 4.48 | 4.24 | 4.38 | |
| ARCBEST ORD | USD | 112.92 | -5.39 | -4.56 | 112.11 | 113.45 | 111.12 | 118.31 | |
| Arch Capital Group Ord Shs | USD | 94.31 | +0.48 | +0.51 | 93.38 | 95.23 | 93.43 | 94.95 | |
| 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 | 8.25 | -0.39 | -4.46 | 8.15 | 9.54 | 8.18 | 8.96 | |
| Arcutis Biotherapeutics In. | USD | 20.6900 | -0.5500 | -2.59 | 20.7000 | 21.1000 | 20.2700 | 21.5600 | |
| ARDELYX ORD | USD | 6.61 | +0.01 | +0.08 | 6.51 | 6.69 | 6.48 | 6.69 | |
| Ares Capital Ord Shs | USD | 18.77 | +0.09 | +0.48 | 18.76 | 18.80 | 18.58 | 18.82 | |
| Argo Blockchain PLC | USD | 4.01 | -0.16 | -3.84 | 3.87 | 4.09 | 3.84 | 4.20 | |
| Arm Holdings American Depo. | USD | 207.92 | -4.73 | -2.22 | 207.00 | 207.32 | 200.89 | 216.50 | |
| Arq Ord Shs | USD | 2.71 | -0.02 | -0.73 | 2.43 | 3.03 | 2.61 | 2.73 | |
| Arqit Quantum Incorporatio. | USD | 14.40 | -0.60 | -4.00 | 14.32 | 14.61 | 13.90 | 15.60 | |
| Array Technologies Ord Shs | USD | 8.17 | -0.56 | -6.41 | 8.10 | 8.30 | 8.01 | 8.67 | |
| Arrowhead Pharmaceuticals . | USD | 79.04 | +1.30 | +1.67 | 76.59 | 80.00 | 76.62 | 79.67 | |
| ARS Pharmaceuticals Inc. | USD | 8.6300 | +0.0300 | +0.35 | 8.6100 | 9.7600 | 8.3800 | 8.7600 | |
| Artesian Resources Ord Shs. | USD | 32.84 | +0.68 | +2.11 | 32.67 | 35.82 | 32.05 | 32.90 | |
| ARTIUS ACQUISITION CL A OR. | USD | - | - | ||||||
| ASML Holding ADR Represent. | USD | 1 520.94 | -44.87 | -2.87 | 1515 | 1 516.45 | 1 475.00 | 1 535.11 | |
| ASP Isotopes Inc | USD | 5.970 | -0.250 | -4.02 | 5.800 | 5.990 | 5.620 | 6.035 | |
| Aspira Womens Health Ord S. | USD | 0.08 | -0.01 | -12.49 | - | - | |||
| Assembly Biosciences Ord S. | USD | 30.82 | +0.41 | +1.35 | 30.52 | 31.06 | 30.15 | 30.99 | |
| Assertio Holdings Inc. | USD | 22.55 | +0.19 | +0.85 | 21.81 | 24.00 | 22.26 | 22.59 | |
| AST SpaceMobile Ord Shs Cl. | USD | 72.96 | -9.59 | -11.62 | 72.87 | 72.95 | 69.92 | 79.87 | |
| Astera Labs Ord Shs | USD | 204.42 | -2.93 | -1.41 | 202.10 | 204.00 | 192.60 | 214.41 | |
| Astria Therapeutics Ord Sh. | USD | 12.58 | +0.08 | +0.64 | 11.16 | 13.00 | |||
| ASTROTECH ORD | USD | 2.70 | -0.07 | -2.53 | 2.66 | 3.03 | 2.69 | 2.79 | |
| ATA Creativity Global ADR | USD | 1.23 | +0.09 | +7.89 | 1.20 | 1.23 | 1.15 | 1.22 | |
| ATAI Life Sciences N V Ord. | USD | 4.15 | +0.11 | +2.72 | 4.14 | 4.15 | 3.92 | 4.17 | |
| Atea Pharmaceuticals Ord S. | USD | 5.50 | +0.09 | +1.66 | 5.21 | 5.79 | 5.33 | 5.56 | |
| Aterian Inc. | USD | 1.13 | +0.01 | +0.89 | 1.12 | 1.25 | 1.11 | 1.27 | |
| Athenex Inc. | USD | 3.42 | +0.09 | +2.70 | 3.42 | 3.44 | |||
| Atlanta Braves Holdings Or. | USD | 49.52 | -0.70 | -1.39 | 48.56 | 50.50 | 49.40 | 50.60 | |
| Atlantic American Corp. | USD | 2.36 | -0.09 | -3.67 | 2.09 | 2.51 | 2.37 | 2.50 | |
| Atlantica Sustainable Infr. | USD | 21.99 | - | - | 21.98 | 22.00 | |||
| Atlanticus Holdings Ord Sh. | USD | 77.60 | -3.26 | -4.03 | 76.09 | 79.14 | 72.67 | 79.93 | |
| Atlas Lithium Ord Shs | USD | 5.980 | +0.020 | +0.34 | 5.750 | 6.090 | 5.750 | 6.280 | |
| Atlassian Ord Shs Class A | USD | 85.00 | -2.31 | -2.65 | 84.65 | 85.00 | 83.38 | 88.20 | |
| Atomera Ord Shs | USD | 8.35 | +0.07 | +0.85 | 8.20 | 8.40 | 7.71 | 8.39 | |
| Atossa Genetics Inc (ATOS) | USD | 5.16 | -0.34 | -6.18 | 5.10 | 5.29 | 5.08 | 5.43 | |
| aTyr Pharma Ord | USD | 25.65 | -4.13 | -13.87 | 23.00 | 26.16 | 25.30 | 30.04 | |
| Aura Minerals Inc | USD | 83.72 | +2.66 | +3.28 | 82.10 | 84.88 | 79.57 | 85.11 | |
| Auris Medical Holding AG | USD | 3.07 | -0.03 | -0.97 | 3.02 | 3.11 | |||
| Aurora Cannabis Inc. | USD | 3.36 | -0.06 | -1.75 | 3.31 | 3.38 | 3.32 | 3.43 | |
| Aurora Innovation Inc. | USD | 7.22 | -0.04 | -0.55 | 7.16 | 7.25 | 6.94 | 7.32 | |
| Aurora Mobile ADR | USD | 6.66 | +0.11 | +1.68 | 5.90 | 7.03 | 6.41 | 6.59 | |
| AUTODESK INC | USD | 234.87 | -1.20 | -0.51 | 233.57 | 235.59 | 233.83 | 240.13 | |
| Autolus Therapeutics ADR | USD | 1.60 | +0.02 | +1.27 | 1.54 | 1.61 | 1.54 | 1.61 | |
| Automatic Data Processing . | USD | 213.81 | +2.14 | +1.01 | 213.14 | 214.19 | 211.13 | 215.81 | |
| AVADEL PHARMACEUTICALS ORD | USD | 21.64 | +0.01 | +0.05 | 21.50 | 23.77 | |||
| Avalo Therapeutics Ord Shs | USD | 19.94 | -0.31 | -1.53 | 19.36 | 20.30 | 19.49 | 20.90 | |
| AVEO Pharmaceuticals Inc. | USD | 15.00 | - | - | - | - | |||
| Avepoint Inc. | USD | 10.06 | -0.41 | -3.92 | 9.51 | 11.49 | 10.01 | 10.77 | |
| Aviat Networks Inc. | USD | 15.31 | -0.55 | -3.47 | 15.30 | 15.48 | 15.15 | 16.07 | |
| Avis Budget Group Ord Shs | USD | 150.54 | -0.65 | -0.43 | 150.48 | 154.50 | 147.76 | 156.98 | |
| Axcelis Technologies Ord S. | USD | 161.64 | -3.44 | -2.08 | 152.50 | 162.80 | 153.02 | 163.06 | |
| Axon Enterprise Inc | USD | 393.66 | -0.70 | -0.18 | 390.00 | 395.69 | 389.01 | 409.21 | |
| Axsome Therapeutics Ord Sh. | USD | 224.03 | +7.56 | +3.49 | 220.68 | 226.34 | 214.31 | 224.76 | |
| AXT Ord Shs | USD | 122.90 | -2.91 | -2.31 | 122.25 | 122.89 | 113.72 | 128.71 | |
| AYRO Ord Shs | USD | 7.08 | +1.27 | +21.86 | 9.23 | 9.36 | |||
| AYTU BIOSCIENCE ORD | USD | - | - | ||||||
| B Riley Financial Ord Shs | USD | 8.71 | -0.34 | -3.76 | 8.29 | 8.71 | 8.16 | 9.48 | |
| Baidu.com Inc. | USD | 139.94 | -5.84 | -4.01 | 140.36 | 141.17 | 137.15 | 142.66 | |
| BALLARD POWER (BLDP) | USD | 4.16 | -0.01 | -0.24 | 4.15 | 4.19 | 3.99 | 4.43 | |
| BancFirst Ord Shs | USD | 109.97 | -1.01 | -0.91 | 107.84 | 112.15 | 107.74 | 111.54 | |
| Bancorp Ord Shs | USD | 53.55 | -1.56 | -2.83 | 52.51 | 54.61 | 52.69 | 55.17 | |
| Bandwidth Inc. | USD | 49.44 | -0.51 | -1.02 | 48.49 | 49.81 | 48.02 | 49.81 | |
| Bank OZK 4 625 Non Cumulat. | USD | 16.32 | -0.23 | -1.39 | 16.29 | 16.55 | 16.30 | 16.56 | |
| Bank Ozk Ord Shs | USD | 47.27 | -0.29 | -0.61 | 46.61 | 47.89 | 46.31 | 47.57 | |
| Baozun ADR Representing Or. | USD | 2.68 | -0.02 | -0.74 | 2.66 | 3.01 | 2.66 | 2.72 | |
| BAUDAX BIO ORD | USD | 0.19 | +0.01 | +3.40 | - | - | |||
| Beam Global | USD | 1.69 | -0.11 | -6.11 | 1.67 | 1.79 | 1.67 | 1.83 | |
| Beam Therapeutics Ord Shs | USD | 31.58 | -0.17 | -0.54 | 31.60 | 33.75 | 30.52 | 31.77 | |
| Beauty Health Company Clas. | USD | 0.65 | - | +0.71 | 0.57 | 0.74 | 0.61 | 0.68 | |
| Bel Fuse Ord Shs Class B | USD | 298.22 | -4.51 | -1.49 | 285.00 | 289.99 | 290.52 | 302.83 | |
| 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 | 32.67 | +0.03 | +0.09 | 32.30 | 32.95 | 32.47 | 33.37 | |
| 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 | 16.38 | -0.05 | -0.33 | 16.03 | 17.31 | 16.16 | 16.52 | |
| Beyond Air Ord Shs | USD | 0.54 | +0.02 | +3.35 | 0.50 | 0.56 | 0.51 | 0.56 | |
| Beyond Meat Ord Shs | USD | 0.79 | -0.01 | -1.71 | 0.79 | 0.80 | 0.77 | 0.81 | |
| BeyondSpring Inc. | USD | 1.39 | -0.13 | -8.55 | 1.26 | 1.53 | 1.38 | 1.49 | |
| BGC Group Ord Shs Class A | USD | 11.02 | -0.22 | -1.96 | 10.09 | 11.57 | 10.82 | 11.23 | |
| 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 | 21.42 | -0.66 | -2.99 | 21.38 | 21.56 | 21.28 | 21.93 | |
| bioAffinity Technologies O. | USD | 1.88 | -0.09 | -4.57 | 1.88 | 2.09 | 1.87 | 2.18 | |
| Bioage Labs Ord Shs | USD | 18.1900 | +0.0300 | +0.17 | 16.4700 | 20.6200 | 17.5921 | 18.3650 | |
| BIOCARDIA ORD | USD | 1.12 | +0.01 | +0.90 | 1.10 | 1.21 | 1.08 | 1.12 | |
| Biocept Inc. | USD | 0.43 | -0.07 | -14.01 | - | - | |||
| BIOCRYST PHARMACEUTICALS O. | USD | 8.80 | +0.22 | +2.56 | 8.80 | 8.90 | 8.59 | 8.84 | |
| BIODELIVERY SCIENCE INTERN. | USD | - | - | ||||||
| BIOGEN | USD | 199.36 | +1.41 | +0.71 | 199.00 | 202.00 | 196.47 | 202.40 | |
| Bioharvest Sciences Inc | USD | 3.8400 | +0.1500 | +4.07 | 3.4400 | 4.0000 | 3.7600 | 3.9800 | |
| Biolase Inc. | USD | 0.13 | -0.02 | -13.19 | - | - | |||
| BioLife Solutions Ord Shs | USD | 21.23 | -0.50 | -2.30 | 20.82 | 21.65 | 21.00 | 21.80 | |
| BIOLINERX ADS REP 600 ORD | USD | 3.11 | +0.13 | +4.36 | 2.75 | 3.12 | 3.00 | 3.11 | |
| BIOMARIN PHARMACEUTICAL OR. | USD | 52.88 | +0.30 | +0.57 | 52.00 | 53.00 | 52.36 | 53.15 | |
| BIONANO GENOMICS INC | USD | 1.26 | -0.01 | -0.79 | 1.24 | 1.35 | 1.23 | 1.28 | |
| BiondVax Pharmaceuticals A. | USD | 1.34 | -0.01 | -0.76 | - | - | |||
| Biontech SE | USD | 93.66 | +0.32 | +0.34 | 93.20 | 95.00 | 92.12 | 94.47 | |
| BIORA THERAPEUTICS ORD | USD | 0.59 | - | - | - | - | |||
| BIOVENTUS CL A ORD | USD | 10.14 | -0.05 | -0.49 | 9.60 | 12.48 | 9.95 | 10.58 | |
| BIOVERATIV ORD | USD | 104.98 | +0.33 | +0.32 | 104.98 | 104.99 | |||
| BioXcel Therapeutics Inc. | USD | 1.19 | -0.01 | -0.83 | 1.17 | 1.22 | 1.17 | 1.21 | |
| Bit Digital Inc. | USD | 1.96 | -0.19 | -8.84 | 1.95 | 2.01 | 1.84 | 2.08 | |
| Bitdeer Technologies Group | USD | 12.83 | -0.34 | -2.58 | 12.86 | 13.20 | 12.28 | 13.16 | |
| Bitfarms Ltd | USD | 1.98 | -0.01 | -0.25 | 1.96 | 1.98 | |||
| Black Diamond Therapeutics. | USD | 2.83 | -0.11 | -3.74 | 2.58 | 2.99 | 2.73 | 2.93 | |
| Black Titan Ord Shs | USD | 1.280 | -0.050 | -3.76 | 1.210 | 1.380 | 1.261 | 1.345 | |
| BLACKBERRY ORD | USD | 11.57 | +0.08 | +0.70 | 11.45 | 11.77 | |||
| BlackLine Inc. | USD | 26.21 | -1.29 | -4.69 | 25.99 | 26.44 | 26.18 | 27.56 | |
| BlackRock TCP Capital Ord . | USD | 4.22 | +0.02 | +0.48 | 4.16 | 4.25 | 4.15 | 4.28 | |
| Blade Air Mobility Ord Shs. | USD | 4.57 | +0.12 | +2.70 | 3.80 | 4.65 | |||
| Blink Charging Co. | USD | 0.90 | -0.06 | -5.86 | 0.90 | 0.91 | 0.87 | 1.04 | |
| Bloomin Brands Ord Shs | USD | 8.32 | -0.05 | -0.60 | 8.35 | 8.58 | 8.16 | 8.50 | |
| 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 | 160.56 | +2.76 | +1.75 | 159.00 | 160.99 | 157.86 | 161.19 | |
| Boxlight Ord Shs Class A | USD | 0.80 | - | -0.09 | 0.66 | 0.79 | 0.75 | 0.80 | |
| Brainstorm Cell Therapeuti. | USD | 1.17 | -0.03 | -2.50 | 0.66 | 0.72 | |||
| Brand Engagement Network O. | USD | 23.80 | +0.24 | +1.02 | 23.10 | 24.49 | 22.87 | 26.84 | |
| Braze. Inc. | USD | 19.26 | -1.47 | -7.09 | 19.12 | 19.36 | 18.93 | 20.85 | |
| Brenmiller Energy Ord Shs | USD | 2.41 | -0.09 | -3.60 | 2.25 | 2.59 | 2.33 | 2.49 | |
| Brickell Biotech Inc. | USD | 2.35 | +0.05 | +2.17 | - | - | |||
| Bridgetown 2 Holdings Limi. | USD | - | - | ||||||
| Broadcom Ord Shs | USD | 419.30 | -9.13 | -2.13 | 417.35 | 418.00 | 408.41 | 429.34 | |
| Broadwind Ord Shs | USD | 4.41 | +2.38 | +117.24 | 4.12 | 4.14 | 2.23 | 4.60 | |
| 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 | 1.1400 | -0.0600 | -5.00 | 1.1000 | 1.1600 | 1.1200 | 1.2000 | |
| BTCS Ord Shs | USD | 2.05 | -0.08 | -3.76 | 2.07 | 2.09 | 1.99 | 2.12 | |
| BUMBLE CL A ORD | USD | 3.36 | +0.07 | +2.13 | 3.36 | 3.42 | 3.30 | 3.44 | |
| Burgundy Technology Acquis. | USD | - | - | ||||||
| BURNING ROCK BIOTECH ADS R. | USD | 16.83 | +0.75 | +4.66 | 16.21 | 16.90 | 16.55 | 16.83 | |
| Buzzfeed Inc. | USD | 1.390 | +0.660 | +90.44 | 1.400 | 1.430 | 1.350 | 1.800 | |
| C4 Therapeutics Ord Shs | USD | 3.17 | -0.01 | -0.16 | 3.12 | 3.17 | 3.04 | 3.20 | |
| Cabaletta Bio Ord Shs | USD | 3.63 | -0.19 | -4.97 | 3.63 | 3.75 | 3.55 | 3.87 | |
| Cadence Design Systems Inc. | USD | 358.04 | -6.16 | -1.69 | 355.00 | 358.13 | 355.56 | 361.99 | |
| Caesars Entertainment Ord . | USD | 25.41 | -2.36 | -8.50 | 25.46 | 25.91 | 25.20 | 27.80 | |
| CAL MAINE FOODS ORD | USD | 78.88 | +3.43 | +4.55 | 78.70 | 79.42 | 75.91 | 79.56 | |
| CALADRIUS BIOSCIENCES INC | USD | 0.43 | -0.09 | -16.81 | - | - | |||
| CalciMedica Ord Shs | USD | 0.63 | +0.04 | +6.63 | 0.58 | 0.68 | 0.59 | 0.64 | |
| CAMTEK ORD | USD | 174.63 | -32.84 | -15.83 | 175.60 | 178.00 | 168.07 | 192.92 | |
| Canaan Inc. | USD | 0.49 | -0.01 | -2.08 | 0.49 | 0.51 | 0.48 | 0.51 | |
| Canadian Solar Inc. | USD | 19.41 | -0.44 | -2.22 | 19.46 | 19.60 | 18.52 | 19.74 | |
| Canoo Inc. | USD | 1.38 | -0.17 | -10.71 | 1.37 | 1.38 | |||
| Canopy Growth Corp. | USD | 1.09 | -0.03 | -2.68 | 1.09 | 1.10 | 1.09 | 1.13 | |
| Capital Southwest Ord Shs | USD | 23.78 | +0.24 | +1.02 | 23.50 | 24.00 | 23.48 | 23.83 | |
| Capstone Turbin | USD | 27.59 | -0.03 | -0.11 | 13.80 | 41.38 | 27.56 | 27.62 | |
| Cara Therapeutics Inc. | USD | 5.32 | -0.14 | -2.52 | 5.29 | 6.29 | |||
| Cardiff Oncology Ord Shs | USD | 1.64 | +0.01 | +0.61 | 1.62 | 1.68 | 1.61 | 1.67 | |
| Cardiol Therapeutics Ord S. | USD | 1.3500 | +0.0150 | +1.12 | 1.3200 | 1.3600 | 1.3000 | 1.3500 | |
| Caredx Ord Shs | USD | 21.40 | -0.15 | -0.70 | 20.98 | 21.60 | 21.12 | 22.06 | |
| Caribou Biosciences Ord Sh. | USD | 2.03 | +0.01 | +0.49 | 1.96 | 2.09 | 1.97 | 2.08 | |
| Caris Life Sciences Ord Sh. | USD | 16.76 | +0.82 | +5.14 | 16.20 | 17.15 | 16.07 | 17.22 | |
| Carisma Therapeutics Ord S. | USD | 0.15 | -0.12 | -43.81 | 0.11 | 0.13 | |||
| CarParts com Ord Shs | USD | 0.73 | -0.06 | -7.65 | 0.66 | 0.80 | 0.73 | 0.83 | |
| Cartesian Therapeutics Ord. | USD | 8.70 | +0.17 | +1.99 | 7.32 | 12.21 | 8.32 | 8.86 | |
| 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 | 1.96 | -0.01 | -0.51 | 1.90 | 2.12 | 1.91 | 1.96 | |
| Catabasis Pharmaceuticals . | USD | 8.54 | -0.64 | -6.97 | 7.32 | 8.79 | |||
| CATALYST PHARMACEUTICAL PA. | USD | 31.14 | -0.01 | -0.03 | 31.01 | 31.20 | 31.14 | 31.18 | |
| CBAK Energy Technology Ord. | USD | 0.79 | - | +0.05 | 0.76 | 0.87 | 0.79 | 0.80 | |
| CDW Corp. | USD | 99.3000 | -3.2400 | -3.16 | 99.3500 | 101.6700 | 97.1200 | 103.6800 | |
| CEA Industries Ord Shs | USD | 3.100 | -0.090 | -2.82 | 2.750 | 3.200 | 3.000 | 3.180 | |
| Celgene Corp. | USD | 108.24 | +0.11 | +0.10 | 108.91 | 110.00 | |||
| Celldex Therapeutics Inc. | USD | 32.00 | -0.28 | -0.87 | 28.81 | 32.63 | 31.73 | 32.49 | |
| Cellebrite DI Ord Shs | USD | 12.74 | -0.31 | -2.38 | 12.50 | 13.66 | 12.64 | 13.19 | |
| Cellectis Ticker CLLS | USD | 3.96 | -0.02 | -0.50 | 3.46 | 4.05 | 3.70 | 4.14 | |
| Celsion Corp. | USD | 1.96 | - | - | - | - | |||
| Celsius Holdings Ord Shs | USD | 29.61 | -1.03 | -3.36 | 29.71 | 29.75 | 28.95 | 30.31 | |
| CEMTREX ORD | USD | 0.80 | - | +0.03 | 0.76 | 0.85 | 0.77 | 0.85 | |
| Cenntro Ord Shs | USD | 3.93 | -0.11 | -2.72 | 4.00 | 4.02 | 3.91 | 4.17 | |
| CENTURY ALUMINUM ORD | USD | 63.27 | +3.09 | +5.13 | 63.00 | 63.77 | 58.18 | 63.90 | |
| Century Therapeutics Ord S. | USD | 2.290 | +0.010 | +0.44 | 2.000 | 2.340 | 2.180 | 2.310 | |
| Ceragon Networks Ltd | USD | 2.53 | -0.06 | -2.32 | 2.54 | 2.80 | 2.47 | 2.63 | |
| CERECOR ORD | USD | 2.77 | -0.08 | -2.81 | 2.76 | 2.77 | |||
| Cerence Ord Shs | USD | 9.94 | +0.07 | +0.66 | 9.80 | 10.35 | 9.54 | 10.36 | |
| CERNER CORP. | USD | 94.92 | -0.05 | -0.05 | 94.93 | 94.97 | |||
| Certara Ord Shs | USD | 5.0900 | -0.0400 | -0.78 | 4.9800 | 5.4100 | 4.9700 | 5.4400 | |
| CervoMed Ord Shs | USD | 3.77 | -0.03 | -0.79 | 3.70 | 4.34 | 3.66 | 3.86 | |
| CH ROBINSON WORLDWIDE ORD | USD | 167.21 | -2.77 | -1.63 | 167.20 | 170.52 | 163.61 | 170.05 | |
| CHARLES AND COLVARD ORD | USD | 0.49 | -0.04 | -7.55 | - | - | |||
| CHARTER COMMUNICATIONS CL . | USD | 147.92 | +0.13 | +0.09 | 146.22 | 148.50 | 146.00 | 150.46 | |
| Check Cap Ord Shs | USD | 1.61 | +0.03 | +1.90 | 1.38 | 1.67 | |||
| CHECK POINT SOFTWARE TECH. | USD | 116.34 | +0.92 | +0.80 | 116.34 | 117.28 | 115.27 | 117.25 | |
| CHEESCAKE FACTORY | USD | 60.75 | -0.42 | -0.69 | 60.27 | 61.08 | 60.18 | 61.53 | |
| Chefs Warehouse Ord Shs | USD | 80.00 | -0.69 | -0.86 | 79.18 | 80.62 | 79.12 | 81.22 | |
| 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 | 18.1000 | -0.1300 | -0.71 | 18.1000 | 20.0800 | 17.5300 | 18.3300 | |
| China Automotive Systems O. | USD | 4.7200 | -0.0300 | -0.63 | 4.2700 | 4.7500 | 4.6400 | 4.7489 | |
| 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 | 0.25 | +0.08 | +41.90 | 0.22 | 0.23 | 0.20 | 0.26 | |
| ChoiceOne Financial Servic. | USD | 30.87 | -0.07 | -0.23 | 30.44 | 31.32 | 30.35 | 31.10 | |
| Chord Energy Ord Shs | USD | 142.01 | +1.94 | +1.39 | 139.48 | 144.72 | 140.17 | 143.40 | |
| CIIG Merger Ord Shs Class . | USD | 21.60 | -2.21 | -9.28 | 21.35 | 21.45 | |||
| Cincinnati Fin | USD | 163.79 | +0.46 | +0.28 | 161.84 | 164.99 | 162.66 | 165.26 | |
| Cinedigm Corp. | USD | 0.29 | - | +0.89 | - | - | |||
| Cineverse Corp | USD | 2.57 | +0.01 | +0.39 | 2.34 | 3.03 | 2.52 | 2.68 | |
| CINTAS CORPORATION | USD | 165.4 | +0.8 | +0.46 | 165.0 | 165.7 | 164.7 | 167.8 | |
| Cipher Mining Ord Shs | USD | 20.06 | -0.22 | -1.08 | 20.04 | 20.10 | 18.65 | 20.56 | |
| CIRRUS LOGIC ORD | USD | 166.5 | -7.8 | -4.45 | 165.0 | 168.5 | 162.9 | 172.3 | |
| Cisco Systems Inc. | USD | 99.29 | +0.57 | +0.58 | 99.56 | 99.64 | 97.77 | 99.93 | |
| Citius Pharmaceuticals Ord. | USD | 0.61 | -0.03 | -4.01 | 0.59 | 0.65 | 0.60 | 0.64 | |
| CITRIX SYSTEMS INC | USD | 103.90 | +0.04 | +0.04 | 103.88 | 103.98 | |||
| CLEAN ENERGY FUELS | USD | 2.1 | - | -0.24 | 2.1 | 2.1 | 2.0 | 2.1 | |
| Cleanspark Ord Shs | USD | 13.47 | -0.83 | -5.80 | 13.39 | 13.50 | 12.40 | 14.34 | |
| Clearfield Inc. | USD | 45.15 | -1.58 | -3.38 | 41.00 | 46.00 | 43.65 | 45.79 | |
| ClearPoint Neuro Ord Shs | USD | 12.6400 | +0.3300 | +2.68 | 12.6200 | 13.0000 | 11.8200 | 13.0600 | |
| 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 | 11.1700 | +0.0500 | +0.45 | 9.8500 | 12.7900 | 10.8000 | 11.3350 | |
| Cloudastructure Class A Or. | USD | 0.55 | -0.03 | -5.44 | 0.55 | 0.56 | 0.54 | 0.64 | |
| Clover Health Investments . | USD | 3.28 | +0.08 | +2.50 | 3.24 | 3.29 | 3.20 | 3.36 | |
| Clovis Oncology Ord Shs | USD | 0.08 | - | -5.91 | - | - | |||
| CME GROUP CL A ORD | USD | 285.75 | +3.17 | +1.12 | 285.90 | 288.00 | 282.41 | 287.47 | |
| Co-Diagnostics Inc. | USD | 1.72 | -0.18 | -9.47 | 1.61 | 1.87 | 1.66 | 1.95 | |
| Coca-Cola Consolidated Inc. | USD | 172.4600 | +1.9800 | +1.16 | 172.3500 | 172.7700 | 164.2301 | 173.2200 | |
| Cocrystal Pharma Inc. | USD | 1.31 | +0.01 | +0.77 | 1.28 | 1.49 | 1.28 | 1.36 | |
| Codexis Ord Shs | USD | 2.54 | -0.11 | -4.15 | 2.31 | 2.78 | 2.51 | 2.69 | |
| Codiak BioSciences Ord Shs | USD | 0.06 | -0.07 | -55.98 | - | - | |||
| Cogent Communications Hold. | USD | 16.11 | -0.29 | -1.77 | 16.10 | 18.06 | 15.96 | 16.53 | |
| COGNEX ORD | USD | 65.68 | -1.58 | -2.35 | 64.41 | 66.98 | 64.28 | 67.03 | |
| COGNIZANT TECH | USD | 47.73 | -1.52 | -3.09 | 47.60 | 48.24 | 47.50 | 49.73 | |
| Cognyte Software Ord Shs | USD | 10.700 | -0.160 | -1.47 | 10.650 | 11.500 | 10.450 | 10.805 | |
| Coherent Ord Shs | USD | 374.05 | -5.64 | -1.49 | 375.03 | 376.30 | 348.99 | 381.95 | |
| Coherus Biosciences Ord Sh. | USD | 1.71 | -0.24 | -12.31 | 1.65 | 1.75 | 1.62 | 1.82 | |
| Cohu Inc. | USD | 49.32 | -1.96 | -3.82 | 47.00 | 49.29 | 47.33 | 50.22 | |
| Coinbase Global Ord Shs Cl. | USD | 207.64 | -8.96 | -4.14 | 208.00 | 208.60 | 200.20 | 218.46 | |
| Collective Audience Ord Sh. | USD | 0.21 | -0.23 | -52.29 | - | - | |||
| Collective Growth Ord Shs . | USD | 24.53 | +0.34 | +1.39 | 12.21 | 36.63 | 24.34 | 24.45 | |
| Columbia Banking System Or. | USD | 29.09 | -0.33 | -1.12 | 28.68 | 29.47 | 28.74 | 29.65 | |
| COMCAST CORP | USD | 24.90 | -0.13 | -0.52 | 24.88 | 24.92 | 24.80 | 25.40 | |
| Commerce Bancshares Ord Sh. | USD | 51.14 | +0.16 | +0.31 | 50.15 | 52.14 | 50.05 | 51.44 | |
| CommScope Holding Company . | USD | 19.58 | +0.54 | +2.84 | 19.32 | 19.77 | |||
| Community Trust Bancorp Or. | USD | 64.8500 | -0.2600 | -0.40 | 63.6000 | 66.1100 | 63.8901 | 65.3800 | |
| COMPASS Pathways PLC | USD | 9.37 | -0.28 | -2.90 | 9.38 | 9.42 | 9.22 | 9.56 | |
| CompoSecure Ord Shs Class . | USD | 25.13 | -0.55 | -2.14 | 18.29 | 25.65 | |||
| Compugen Ord Shs | USD | 2.83 | -0.04 | -1.39 | 2.70 | 2.85 | 2.70 | 2.85 | |
| Comtech Telecommunications. | USD | 3.66 | -0.10 | -2.66 | 3.40 | 4.00 | 3.55 | 3.79 | |
| Concentrix Ord Shs | USD | 22.90 | -0.34 | -1.46 | 22.70 | 22.90 | 22.23 | 23.63 | |
| 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 | 30.34 | -2.52 | -7.67 | 30.01 | 30.93 | 30.07 | 31.57 | |
| Constellation Energy Ord S. | USD | 293.60 | -6.09 | -2.03 | 292.27 | 293.32 | 287.50 | 300.71 | |
| Context Therapeutics Ord S. | USD | 2.48 | +0.09 | +3.77 | 2.42 | 2.80 | 2.38 | 2.51 | |
| Contextlogic Ord Shs Class. | USD | 5.13 | -0.05 | -0.97 | - | - | |||
| COOPER ORD | USD | 59.95 | +0.97 | +1.64 | 59.53 | 60.17 | 58.89 | 60.36 | |
| Copart Ord Shs | USD | 33.44 | +0.17 | +0.51 | 33.30 | 33.47 | 33.14 | 33.75 | |
| Corbus Pharmaceuticals Hol. | USD | 11.43 | +0.39 | +3.53 | 11.05 | 11.43 | 10.97 | 11.64 | |
| Core Scientific Ord Shs | USD | 22.79 | -0.16 | -0.70 | 22.50 | 22.90 | 21.69 | 22.90 | |
| CorMedix Ord Shs | USD | 7.51 | -0.15 | -1.96 | 7.45 | 8.14 | 7.43 | 7.65 | |
| Cornerstone Building Brand. | USD | 86.05 | -0.02 | -0.02 | 85.62 | 87.56 | 84.86 | 87.62 | |
| Cornerstone OnDemand Ord S. | USD | - | - | ||||||
| Corsair Gaming Inc. | USD | 7.50 | -0.41 | -5.18 | 7.10 | 7.69 | 7.38 | 7.88 | |
| Corvus Pharmaceuticals Ord. | USD | 15.97 | +0.16 | +1.01 | 15.45 | 16.00 | 15.44 | 16.12 | |
| Cosciens Biopharma Ord Shs | USD | 2.72 | -0.36 | -11.69 | 2.56 | 2.62 | |||
| Cosmos Health Ord Shs | USD | 0.31 | - | +0.13 | 0.31 | 0.33 | 0.30 | 0.34 | |
| CoStar Group Inc. | USD | 33.05 | +0.13 | +0.39 | 32.75 | 33.27 | 32.21 | 33.54 | |
| COSTCO WHOLESALE CORP. | USD | 1 021.88 | +22.41 | +2.24 | 1 018.96 | 1 020.39 | 1 001.14 | 1026 | |
| Coupa Software Ord Shs | USD | 80.97 | +0.63 | +0.78 | 80.96 | 81.00 | |||
| CRACKER BARREL OLD COUNTRY. | USD | 29.74 | -1.63 | -5.20 | 29.61 | 30.03 | 29.54 | 31.75 | |
| CREATIVE MEDICAL TECHNOLOG. | USD | 2.28 | +0.10 | +4.59 | 2.03 | 2.35 | 2.18 | 2.29 | |
| Crescent Biopharma Ord Shs | USD | 18.4600 | -0.0600 | -0.32 | 16.3100 | 23.6600 | 17.9800 | 19.2650 | |
| Crescent Capital BDC Ord S. | USD | 13.22 | +0.10 | +0.76 | 13.21 | 14.40 | 13.03 | 13.31 | |
| Crinetics Pharmaceuticals . | USD | 36.91 | +0.36 | +0.99 | 36.92 | 37.63 | 35.94 | 37.55 | |
| Crispr Therapeutics Ord Sh. | USD | 52.83 | -1.18 | -2.18 | 52.82 | 53.35 | 52.02 | 54.17 | |
| Critical Metals Ord Shs | USD | 11.8300 | -0.2600 | -2.15 | 11.8100 | 11.9300 | 11.3350 | 12.5400 | |
| CROCS INC | USD | 99.32 | -1.10 | -1.10 | 98.55 | 100.99 | 98.55 | 100.19 | |
| Cronos Group Ord Shs | USD | 2.77 | +0.02 | +0.73 | 2.65 | 2.84 | 2.68 | 2.82 | |
| CrowdStrike Holdings Inc. | USD | 546.18 | +3.92 | +0.72 | 544.80 | 546.18 | 533.00 | 552.43 | |
| CryoPort Ord Shs | USD | 13.04 | -0.13 | -0.99 | 11.66 | 14.10 | 12.77 | 13.07 | |
| CSG Systems International . | USD | 80.69 | +0.34 | +0.42 | 80.36 | 80.74 | 80.65 | 80.73 | |
| CSX ORD | USD | 44.53 | -0.21 | -0.47 | 44.18 | 44.91 | 44.23 | 44.88 | |
| Cue Biopharma Ord Shs | USD | 29.26 | -2.06 | -6.58 | 28.00 | 32.04 | 28.10 | 33.59 | |
| Cullinan Therapeutics Ord . | USD | 16.1500 | +1.4200 | +9.64 | 14.7200 | 16.1400 | 14.5800 | 16.2000 | |
| Curanex Pharmaceuticals Or. | USD | 0.3274 | -0.0027 | -0.82 | 0.3259 | 0.3388 | 0.3212 | 0.3356 | |
| Curevac Ord Shs | USD | 4.66 | -0.01 | -0.21 | 4.62 | 4.71 | |||
| CuriosityStream Inc. | USD | 3.04 | +0.03 | +1.00 | 2.99 | 3.16 | 2.95 | 3.07 | |
| CURIS ORD | USD | 0.55 | - | -0.11 | 0.46 | 0.58 | 0.54 | 0.57 | |
| CVB Financial Ord Shs | USD | 19.8400 | -0.2600 | -1.29 | 20.1100 | 21.7700 | 19.5100 | 20.1400 | |
| CVRx Ord Shs | USD | 5.27 | -1.65 | -23.84 | 5.05 | 6.12 | 5.21 | 6.71 | |
| Cyber Ark Software Ord Shs | USD | 408.85 | -0.37 | -0.09 | 414.25 | 420.00 | |||
| CYCLERION THERAPEUTICS ORD | USD | 3.18 | -0.01 | -0.31 | 3.15 | 3.22 | 3.05 | 3.22 | |
| CYNGN ORD | USD | 1.70 | +0.05 | +3.03 | 1.64 | 1.86 | 1.61 | 1.71 | |
| CYREN ORD | USD | 0.22 | -0.06 | -20.65 | - | - | |||
| CytomX Therapeutics Ord Sh. | USD | 3.88 | +0.02 | +0.52 | 3.90 | 3.93 | 3.80 | 3.96 | |
| Dada Nexus 1 ADS Represent. | USD | 1.99 | +0.01 | +0.25 | 1.96 | 1.97 | |||
| DARE BIOSCIENCES INC | USD | 2.63 | +0.11 | +4.37 | 2.57 | 2.70 | 2.34 | 2.73 | |
| Datadog Ord Shs Class A | USD | 199.94 | -2.38 | -1.18 | 199.05 | 200.00 | 195.01 | 203.00 | |
| Datavault AI Inc. | USD | 0.559 | +0.048 | +9.38 | 0.556 | 0.569 | 0.529 | 0.574 | |
| Datchat Ord Shs | USD | 2.67 | +0.38 | +16.59 | 2.57 | 2.69 | |||
| Dave and Busters Entertain. | USD | 9.73 | -0.52 | -5.07 | 9.73 | 10.00 | 9.72 | 10.76 | |
| Dave Ord Shs Class A | USD | 242.25 | -7.17 | -2.87 | 240.00 | 243.00 | 238.47 | 255.00 | |
| Dawson Geophysical Ord Shs | USD | 3.490 | +0.020 | +0.58 | 3.070 | 3.600 | 3.330 | 3.580 | |
| Decoy Therapeutics Ord Shs | USD | 5.1500 | -0.2900 | -5.33 | 5.0000 | 6.4000 | 5.0900 | 5.7750 | |
| Definium Therapeutics Ord . | USD | 21.16 | -0.24 | -1.12 | 21.00 | 22.05 | 20.93 | 21.45 | |
| Dennys Corp. | USD | 6.25 | -0.01 | -0.16 | 6.24 | 6.26 | |||
| DENTSPLY SIRONA Aktie | USD | 11.00 | +0.09 | +0.82 | 10.98 | 11.26 | 10.93 | 11.34 | |
| DermTech Inc. | USD | 0.09 | -0.01 | -11.32 | - | - | |||
| Descartes Systems Group Or. | USD | 67.23 | -1.66 | -2.40 | 65.92 | 68.56 | 66.58 | 69.80 | |
| DevvStream Ord Shs | USD | 0.17 | +0.02 | +10.61 | 0.16 | 0.17 | 0.15 | 0.17 | |
| DEXCOM ORD | USD | 61.14 | +1.81 | +3.05 | 60.00 | 61.59 | 59.65 | 61.46 | |
| Diamedica Therapeutics Ord. | USD | 6.32 | -0.13 | -2.02 | 6.20 | 6.89 | 6.18 | 6.47 | |
| Diamondback Energy Ord Shs | USD | 198.15 | +2.00 | +1.02 | 197.00 | 204.52 | 195.68 | 199.20 | |
| Digi International Inc. | USD | 61.53 | -1.27 | -2.02 | 61.06 | 61.84 | 60.81 | 62.53 | |
| Digital Turbine Inc. | USD | 3.87 | -0.12 | -3.01 | 3.86 | 4.00 | 3.79 | 3.96 | |
| Diodes Ord Shs | USD | 103.45 | -8.54 | -7.63 | 100.00 | 103.70 | 100.74 | 110.32 | |
| Disc Medicine Ord Shs | USD | 68.53 | -0.70 | -1.01 | 68.31 | 69.89 | 67.87 | 71.39 | |
| 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 | 8.36 | -0.06 | -0.71 | 7.65 | 9.33 | 8.21 | 8.46 | |
| DLocal Limited Class A | USD | 12.6900 | -0.5700 | -4.30 | 12.7500 | 12.8500 | 12.6500 | 13.1583 | |
| Docebo Ord Shs | USD | 17.36 | -1.77 | -9.25 | 17.07 | 17.48 | 17.30 | 19.02 | |
| DocuSign Ord Shs | USD | 45.18 | -0.31 | -0.68 | 44.87 | 45.47 | 44.93 | 46.38 | |
| DOLLAR TREE ORD | USD | 89.05 | -0.97 | -1.08 | 88.73 | 89.31 | 88.20 | 90.87 | |
| Donegal Group Ord Shs Clas. | USD | 16.92 | -0.22 | -1.28 | 16.65 | 17.60 | 16.88 | 17.13 | |
| DRAFTKINGS INC | USD | 24.61 | +0.10 | +0.41 | 24.50 | 24.65 | 24.45 | 25.72 | |
| Draganfly Inc | USD | 5.3900 | -0.1500 | -2.71 | 5.2400 | 5.4000 | 5.1600 | 5.5000 | |
| Dream Finders Homes Inc. | USD | 13.01 | -2.02 | -13.44 | 12.83 | 13.36 | 12.58 | 14.82 | |
| Driven Brands Holdings Ord. | USD | 12.84 | -0.41 | -3.09 | 10.80 | 14.00 | 12.59 | 13.28 | |
| DropBox Ord Shs Class A | USD | 25.81 | -0.68 | -2.57 | 25.65 | 26.69 | 25.74 | 26.74 | |
| Duolingo Ord Shs Class A | USD | 106.0 | +0.9 | +0.82 | 105.2 | 107.0 | 101.8 | 107.9 | |
| DXP Enterprises Inc. | USD | 143.8 | -5.4 | -3.59 | 141.0 | 156.0 | 139.1 | 148.3 | |
| DYADIC INTL INC | USD | 0.72 | - | -0.19 | 0.70 | 0.77 | 0.70 | 0.75 | |
| 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 | 120.91 | -1.00 | -0.82 | 119.05 | 122.58 | 119.18 | 122.14 | |
| eBay Inc. | USD | 110.40 | +2.27 | +2.10 | 109.90 | 110.90 | 105.54 | 110.59 | |
| EchoStar Ord Shs Class A | USD | 129.38 | +0.24 | +0.19 | 131.52 | 132.40 | 122.55 | 129.60 | |
| Editas Medicine Ord Shs | USD | 2.93 | -0.13 | -4.25 | 2.90 | 2.97 | 2.91 | 3.08 | |
| EDUCATIONAL DEVELOPMENT OR. | USD | 1.47 | -0.01 | -0.68 | 1.33 | 1.53 | 1.42 | 1.49 | |
| EHang Holdings ADR | USD | 9.85 | -0.36 | -3.53 | 9.85 | 9.89 | 9.59 | 10.15 | |
| EHEALTH ORD | USD | 1.85 | +0.02 | +1.09 | 1.62 | 1.87 | 1.75 | 1.87 | |
| EIGER BIOPHARMACEUTICAL OR. | USD | 7.04 | -0.28 | -3.83 | 6.45 | 7.98 | |||
| EL POLLO LOCO HOLDINGS ORD | USD | 13.54 | -0.13 | -0.95 | 12.96 | 15.65 | 13.35 | 13.70 | |
| Elbit Systems Ltd (ESLT) | USD | 802.2 | +7.3 | +0.91 | 785.5 | 802.0 | 784.0 | 803.2 | |
| Electrameccanica Vehicles . | USD | 0.21 | -0.01 | -3.68 | 0.20 | 0.22 | |||
| ELECTROCORE ORD | USD | 6.70 | +0.09 | +1.29 | 6.61 | 7.00 | 6.51 | 6.87 | |
| ELECTRONIC ARTS | USD | 200.19 | -0.03 | -0.02 | 199.64 | 200.10 | 199.94 | 200.92 | |
| Eledon Pharmaceuticals Ord. | USD | 3.90 | +0.08 | +2.09 | 3.87 | 3.97 | 3.79 | 3.98 | |
| Elemental Royal Corp | USD | 20.13 | -0.04 | -0.20 | 19.98 | 20.37 | 19.32 | 20.37 | |
| Elicio Therapeutics Ord Sh. | USD | 10.5500 | -1.0600 | -9.13 | 10.3600 | 13.6600 | 10.5300 | 12.0800 | |
| Eltek Ord Shs | USD | 8.00 | +0.01 | +0.13 | 7.90 | 8.55 | 7.93 | 8.49 | |
| 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 | 5.79 | +0.73 | +14.43 | 5.29 | 6.56 | 5.05 | 5.81 | |
| Energy Recovery Ord Shs | USD | 8.730 | +0.030 | +0.34 | 8.630 | 8.880 | 8.530 | 8.815 | |
| enGene Holdings Ord Shs | USD | 1.4400 | -0.0500 | -3.36 | 1.4300 | 1.4900 | 1.4000 | 1.5000 | |
| Enlight Renewable Energy L. | USD | 91.30 | -2.47 | -2.63 | 89.53 | 93.11 | 89.16 | 92.88 | |
| Enovix Corporation | USD | 6.97 | -0.21 | -2.92 | 6.89 | 6.97 | 6.58 | 7.18 | |
| Enovix Equity Warrants Exp. | USD | 0.7543 | -0.3757 | -33.25 | 0.5000 | 1.0000 | |||
| ENPHASE ENERGY ORD | USD | 37.48 | -0.17 | -0.45 | 36.76 | 37.70 | 35.63 | 37.75 | |
| Entegris Ord Shs | USD | 145.31 | -3.84 | -2.57 | 142.00 | 146.00 | 138.18 | 146.94 | |
| Entera Bio Ord Shs | USD | 1.25 | +0.08 | +6.84 | 1.20 | 1.40 | 1.16 | 1.28 | |
| Enterprise Financial Servi. | USD | 59.07 | -0.02 | -0.03 | 57.93 | 60.22 | 57.79 | 59.32 | |
| Envision Solar Internation. | USD | - | - | ||||||
| Eos Energy Enterprises Inc. | USD | 8.10 | -0.47 | -5.48 | 8.18 | 8.26 | 7.77 | 8.38 | |
| Epiphany Technology Acquis. | USD | - | - | ||||||
| Equillium Inc. | USD | 2.27 | +0.02 | +0.89 | 2.06 | 2.33 | 2.13 | 2.30 | |
| Equinix Inc. | USD | 1 080.63 | -5.59 | -0.51 | 1 069.91 | 1 092.78 | 1 069.68 | 1 085.09 | |
| Erasca Ord Shs | USD | 10.38 | -0.06 | -0.57 | 9.95 | 10.60 | 9.95 | 10.49 | |
| ERICSSON ADR/B | USD | 12.33 | -0.16 | -1.28 | 12.12 | 12.57 | 12.22 | 12.56 | |
| Erie Indemnity Ord Shs Cla. | USD | 218.50 | +1.41 | +0.65 | 210.00 | 239.89 | 215.00 | 221.41 | |
| Ernexa Therapeutics Ord Sh. | USD | 12.0100 | +4.8000 | +66.57 | 12.1000 | 12.6900 | 7.2200 | 15.8800 | |
| 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 | 29.71 | -0.13 | -0.44 | 29.13 | 30.30 | 29.31 | 30.11 | |
| ETSY ORD | USD | 57.54 | -2.32 | -3.88 | 57.54 | 57.87 | 57.06 | 59.87 | |
| Euro Tech Holdings Ord Shs | USD | 1.18 | +0.02 | +1.72 | 1.15 | 1.23 | 1.15 | 1.16 | |
| EuroDry Ord Shs | USD | 22.10 | -0.08 | -0.36 | 21.21 | 23.72 | 21.76 | 22.55 | |
| Euroholdings Ltd | USD | 8.6100 | -0.0300 | -0.35 | 6.4100 | 8.7100 | 8.5401 | 8.7300 | |
| Euronet Worldwide Inc. | USD | 69.98 | +0.38 | +0.55 | 67.70 | 71.20 | 68.82 | 70.80 | |
| Euroseas Ord Shs | USD | 71.85 | +0.28 | +0.39 | 70.46 | 79.90 | 69.91 | 72.54 | |
| 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 | 19.12 | -0.63 | -3.19 | 17.32 | 21.30 | 18.78 | 19.86 | |
| Everspin Technologies Ord . | USD | 44.010 | +4.150 | +10.41 | 46.000 | 47.000 | 34.030 | 44.500 | |
| Evgo Inc. | USD | 1.92 | -0.06 | -3.03 | 1.93 | 1.95 | 1.90 | 2.01 | |
| Evofem Biosciences Inc. | USD | 0.48 | -0.15 | -23.37 | - | - | |||
| Evogene Ltd | USD | 0.76 | -0.02 | -2.05 | 0.74 | 0.83 | 0.75 | 0.80 | |
| Evolus Ord Shs | USD | 6.500 | +0.180 | +2.85 | 6.490 | 6.520 | 6.180 | 6.530 | |
| Evotec SE Sponsored ADR | USD | 3.00 | -0.06 | -1.96 | 2.96 | 3.03 | 2.94 | 3.05 | |
| 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 | 49.46 | -0.25 | -0.50 | 49.01 | 52.18 | 48.82 | 50.00 | |
| EXELON CORP | USD | 44.98 | +0.79 | +1.79 | 44.70 | 44.89 | 44.05 | 45.14 | |
| EXICURE ORD | USD | 3.24 | -0.14 | -4.14 | 3.22 | 3.64 | 3.10 | 3.36 | |
| ExlService Holdings Ord Sh. | USD | 29.73 | -0.46 | -1.52 | 29.60 | 29.73 | 29.47 | 30.71 | |
| EXONE ORD | USD | 49.37 | -0.02 | -0.04 | 45.14 | 53.61 | 49.35 | 49.37 | |
| eXp World Holdings Inc. | USD | 6.7 | +0.2 | +3.37 | 6.8 | 7.1 | |||
| EXPEDIA ORD | USD | 221.48 | +0.02 | +0.01 | 220.39 | 221.67 | 220.12 | 224.73 | |
| EXPEDITORS INTERNATIONAL O. | USD | 154.51 | -1.03 | -0.66 | 152.00 | 157.06 | 151.49 | 155.33 | |
| Experience Investment Corp. | USD | 8.70 | -0.31 | -3.44 | 8.61 | 8.93 | |||
| Exponent Ord Shs | USD | 57.19 | -2.97 | -4.94 | 56.78 | 57.47 | 57.09 | 60.96 | |
| EXTREME NETWORKS INC | USD | 22.79 | -1.52 | -6.25 | 22.35 | 23.23 | 22.73 | 24.20 | |
| EZCORP Non Voting Ord Shs . | USD | 33.57 | -1.08 | -3.12 | 33.00 | 35.00 | 33.34 | 34.41 | |
| F star Therapeutics Ord Sh. | USD | 9.51 | +0.01 | +0.11 | 9.48 | 9.57 | |||
| F5 NETWORKS ORD | USD | 354.98 | -3.32 | -0.93 | 348.00 | 361.62 | 352.05 | 362.00 | |
| Faraday Future Intelligent. | USD | 0.411 | +0.015 | +3.68 | 0.388 | 0.412 | 0.380 | 0.434 | |
| Faraday Future Intelligent. | USD | 0.0100 | -0.0015 | -13.04 | 0.0010 | 0.0129 | 0.0100 | 0.0127 | |
| Farmer Brothers Co. | USD | 1.28 | -0.01 | -0.78 | 1.28 | 1.30 | |||
| Farmers and Merchants Banc. | USD | 26.95 | -0.25 | -0.92 | 26.43 | 27.24 | 26.31 | 27.45 | |
| FASTENAL ORD | USD | 43.32 | +0.02 | +0.05 | 43.00 | 43.77 | 42.97 | 43.80 | |
| FATE THERAPEUTICS ORD | USD | 2.25 | +0.07 | +3.21 | 2.10 | 2.38 | 2.06 | 2.27 | |
| Femasys Ord Shs | USD | 0.38 | -0.03 | -6.70 | 0.33 | 0.43 | 0.37 | 0.40 | |
| Fermi LLC | USD | 5.47 | +0.10 | +1.86 | 5.43 | 5.44 | 5.13 | 5.55 | |
| Ferroglobe Ord Shs | USD | 4.01 | +0.01 | +0.25 | 3.91 | 4.29 | 3.90 | 4.04 | |
| FibroGen Ord Shs | USD | 9.7100 | +0.6900 | +7.65 | 9.6100 | 9.7500 | |||
| Fidus Investment Ord Shs | USD | 18.87 | +0.16 | +0.86 | 18.30 | 19.00 | 18.67 | 19.07 | |
| FIFTH 3RD BANCORP | USD | 48.63 | -0.02 | -0.04 | 48.47 | 49.20 | 47.75 | 48.84 | |
| Financial Institutions Ord. | USD | 34.67 | -0.23 | -0.66 | 34.00 | 37.42 | 34.10 | 34.78 | |
| FIREEYE ORD | USD | 17.27 | -0.61 | -3.41 | 17.03 | 17.65 | |||
| Firefly Aerospace Ord Shs | USD | 39.3200 | +1.0800 | +2.82 | 39.0500 | 40.0000 | 36.2500 | 40.2300 | |
| Firefly Neuroscience Ord S. | USD | 1.80 | +0.01 | +0.67 | 1.80 | 1.89 | 1.76 | 1.85 | |
| First Choice Bancorp Ord S. | USD | 31.86 | +0.40 | +1.27 | 31.83 | 31.87 | |||
| First Internet Bancorp Ord. | USD | 24.4700 | -0.5300 | -2.12 | 24.0000 | 24.9500 | 24.1550 | 24.9700 | |
| First Interstate BancSyste. | USD | 34.59 | -0.51 | -1.45 | 31.19 | 38.09 | 34.38 | 35.34 | |
| First Savings Financial Gr. | USD | 33.98 | +0.95 | +2.88 | 13.49 | 33.80 | |||
| First Solar Inc. | USD | 228.06 | -5.21 | -2.23 | 228.14 | 230.00 | 224.03 | 237.00 | |
| FISERV AKTIE | USD | 54.88 | +0.49 | +0.90 | 54.92 | 55.52 | 54.08 | 55.43 | |
| Flexshopper Ord Shs | USD | 0.19 | +0.01 | +2.70 | 0.19 | 0.20 | |||
| Flexsteel Industries Ord S. | USD | 55.44 | -0.19 | -0.34 | 55.44 | 59.00 | 54.13 | 55.92 | |
| FLEXTRONICS INTL | USD | 139.69 | -5.38 | -3.71 | 139.41 | 142.46 | 134.00 | 142.89 | |
| 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 | 4.39 | +0.03 | +0.57 | 4.08 | 4.67 | 4.11 | 4.51 | |
| Fluence Energy Ord Shs Cla. | USD | 21.28 | -3.95 | -15.66 | 21.21 | 21.35 | 20.59 | 23.85 | |
| FLUENT ORD | USD | 2.70 | -0.03 | -1.11 | 2.58 | 3.05 | 2.55 | 2.70 | |
| Fluidigm Corp. | USD | 1.82 | - | - | - | - | |||
| Fncb Bancorp Ord Shs | USD | 6.75 | +0.34 | +5.04 | 5.95 | 8.03 | |||
| Fortinet Ord Shs | USD | 113.87 | -1.57 | -1.36 | 113.50 | 114.50 | 113.16 | 116.46 | |
| Fortress Biotech Ord Shs | USD | 2.26 | +0.02 | +0.89 | 2.26 | 2.35 | 2.20 | 2.27 | |
| 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 | 3.95 | -0.50 | -11.24 | 3.92 | 3.96 | 3.71 | 4.35 | |
| Fox Corp. | USD | 59.47 | -1.71 | -2.80 | 59.04 | 59.76 | 59.04 | 61.58 | |
| Fox Ord Shs Class A | USD | 66.16 | -1.56 | -2.30 | 65.72 | 66.44 | 65.45 | 68.25 | |
| FRANCO NEVADA ORD (FNNVF) | USD | 236.98 | -0.63 | -0.26 | 233.04 | 240.49 | 229.39 | 237.84 | |
| Freedom Holding Corp. | USD | 140.85 | -0.91 | -0.64 | 138.13 | 143.60 | 137.83 | 143.37 | |
| FREIGHTCAR AMERICA ORD | USD | 7.92 | -0.45 | -5.38 | 7.50 | 9.10 | 7.88 | 8.34 | |
| Freshworks Ord Shs Class A | USD | 8.50 | -0.11 | -1.28 | 8.25 | 8.81 | 8.45 | 8.79 | |
| Frontier Group Holdings In. | USD | 4.72 | -0.31 | -6.16 | 4.70 | 4.76 | 4.58 | 4.96 | |
| Frontier Nuclear and Miner. | USD | 2.0400 | -0.0100 | -0.49 | 1.9500 | 2.0700 | 1.9400 | 2.0800 | |
| FTAC Olympus Acquisition C. | USD | 10.76 | +0.25 | +2.38 | 10.71 | 10.95 | |||
| FTAI AVIATION ORD | USD | 266.21 | -14.15 | -5.05 | 260.00 | 279.90 | 258.16 | 275.89 | |
| FTAI Infrastructure Ord Sh. | USD | 4.48 | -0.19 | -4.07 | 4.02 | 5.09 | 4.38 | 4.65 | |
| Fuelcell Energy | USD | 17.09 | +1.15 | +7.21 | 17.76 | 17.88 | 14.54 | 17.14 | |
| Fulcrum Therapeutics Ord S. | USD | 6.96 | -0.04 | -0.57 | 5.95 | 7.55 | 6.89 | 7.14 | |
| Fulgent Genetics Inc. | USD | 15.80 | -0.02 | -0.13 | 15.62 | 16.04 | 15.62 | 16.05 | |
| Full House Resorts Inc. | USD | 2.83 | -0.10 | -3.41 | 2.25 | 3.47 | 2.80 | 3.02 | |
| Fusion Fuel Green Ord Shs . | USD | 3.00 | +0.09 | +3.09 | 2.70 | 3.41 | 2.83 | 3.00 | |
| Futu Holdings Ltd | USD | 137.03 | -2.83 | -2.02 | 136.00 | 137.96 | 134.81 | 140.52 | |
| 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 | 31.3800 | -0.3000 | -0.95 | 31.4000 | 31.6900 | 30.1900 | 31.6100 | |
| Galera Therapeutics Ord Sh. | USD | 0.15 | -0.07 | -32.59 | - | - | |||
| Galmed Pharmaceuticals Ord. | USD | 0.59 | - | +0.79 | 0.51 | 0.65 | 0.57 | 0.60 | |
| Gaming and Leisure Propert. | USD | 47.70 | -0.33 | -0.69 | 47.18 | 48.23 | 47.59 | 48.36 | |
| Gan Ord Shs | USD | 1.97 | +0.01 | +0.51 | 1.96 | 1.97 | |||
| GE Healthcare Technologies. | USD | 62.2900 | +0.5900 | +0.96 | 62.0700 | 62.6800 | 61.7300 | 62.7900 | |
| Gemini Space Station Ord S. | USD | 5.06 | -0.16 | -3.07 | 4.98 | 5.33 | 4.93 | 5.23 | |
| Gemini Therapeutics Ord Sh. | USD | 1.35 | - | - | - | - | |||
| Gemphire Therapeutics Ord . | USD | 1.04 | -0.08 | -7.14 | 1.03 | 1.06 | |||
| Gen Digital Inc. | USD | 22.04 | -0.36 | -1.61 | 21.59 | 22.26 | 21.92 | 22.57 | |
| Genasys Ord Shs | USD | 1.94 | -0.16 | -7.62 | 0.91 | 2.33 | 1.85 | 2.09 | |
| GeneDx Holdings Ord Shs Cl. | USD | 39.49 | -0.12 | -0.30 | 38.50 | 39.49 | 38.54 | 43.00 | |
| Genetic Technologies Ltd | USD | 3.15 | +0.41 | +74.82 | 3.07 | 3.15 | |||
| Genius Brands Internationa. | USD | 3.68 | +0.08 | +2.22 | 3.67 | 3.69 | |||
| Genprex Ord Shs | USD | 0.83 | -0.02 | -1.81 | 0.84 | 0.92 | 0.81 | 0.85 | |
| Geospace Technologies Ord . | USD | 8.51 | -0.70 | -7.60 | 8.15 | 9.76 | 8.40 | 9.40 | |
| GEOVAX LABS ORD | USD | 1.37 | -0.11 | -7.43 | 1.27 | 1.55 | 1.32 | 1.47 | |
| GERON ORD | USD | 1.40 | +0.01 | +0.72 | 1.39 | 1.45 | 1.39 | 1.44 | |
| Getnet Adquirencia e Servi. | USD | 1.88 | +0.01 | +0.27 | - | - | |||
| GEVO ORD | USD | 1.71 | -0.05 | -2.84 | 1.68 | 1.72 | 1.63 | 1.77 | |
| Gibraltar Industries Ord | USD | 37.91 | -1.33 | -3.39 | 37.34 | 38.66 | 37.29 | 39.34 | |
| GigaCloud Technology Ord S. | USD | 38.25 | -1.15 | -2.92 | 37.80 | 40.11 | 37.84 | 39.96 | |
| Gilat Satellite Networks L. | USD | 19.91 | -0.94 | -4.51 | 19.10 | 20.18 | 18.74 | 20.21 | |
| GILEAD SCI | USD | 134.94 | +1.42 | +1.06 | 134.49 | 137.00 | 132.72 | 137.50 | |
| Gitlab Ord Shs Class A | USD | 23.08 | -2.56 | -9.98 | 23.00 | 23.20 | 22.29 | 24.20 | |
| Gladstone Commercial REIT . | USD | 12.47 | -0.06 | -0.48 | 12.38 | 13.08 | 12.35 | 12.57 | |
| Gladstone Investment Corp. | USD | 16.92 | +0.43 | +2.61 | 17.11 | 17.19 | 16.46 | 16.97 | |
| Gladstone Land REIT Ord Sh. | USD | 9.45 | +0.01 | +0.11 | 9.30 | 9.54 | 9.10 | 9.64 | |
| Glimpse Group Ord Shs | USD | 0.68 | +0.02 | +3.03 | 0.67 | 0.73 | |||
| Global-E Online Ltd | USD | 30.23 | +0.32 | +1.07 | 30.21 | 31.00 | 29.21 | 30.42 | |
| Globalfoundries Ord Shs | USD | 72.15 | -2.84 | -3.79 | 71.90 | 72.20 | 69.77 | 73.37 | |
| Globalstar Voting Ord Shs | USD | 82.67 | +0.42 | +0.51 | 82.30 | 82.67 | 81.53 | 83.00 | |
| GLOBUS MARITIME ORD | USD | 2.09 | +0.03 | +1.44 | 1.97 | 2.19 | 2.05 | 2.15 | |
| GlycoMimetics Ord Shs | USD | 0.18 | - | -2.05 | 0.18 | 0.19 | |||
| Golar LNG Ord Shs | USD | 57.4 | +0.5 | +0.95 | 56.3 | 57.8 | 56.5 | 57.8 | |
| Golden Nugget Online Gamin. | USD | 5.78 | +0.28 | +5.09 | 5.70 | 6.25 | |||
| Golub Capital BDC Ord Shs | USD | 13.16 | +0.20 | +1.54 | 13.11 | 13.33 | 12.94 | 13.19 | |
| GoodRx Holdings Inc. | USD | 2.69 | -0.15 | -5.28 | 2.60 | 2.70 | 2.64 | 2.84 | |
| GOODYEAR TIRE & RUBR | USD | 5.9 | -0.1 | -1.51 | 5.9 | 6.0 | 5.8 | 6.0 | |
| Goosehead Insurance Ord Sh. | USD | 39.65 | -0.51 | -1.27 | 39.60 | 40.42 | 39.53 | 40.92 | |
| GoPro Inc. | USD | 1.1 | -0.2 | -14.39 | 1.1 | 1.2 | 1.1 | 1.3 | |
| Gores Holdings VI Ord Shs . | USD | 14.47 | +0.75 | +5.47 | 14.40 | 14.75 | |||
| Gorilla Technology Group O. | USD | 13.7700 | -0.4200 | -2.96 | 13.7100 | 14.0000 | 13.1600 | 14.0600 | |
| Grab Holdings Ord Shs Clas. | USD | 3.64 | -0.01 | -0.27 | 3.63 | 3.64 | 3.61 | 3.68 | |
| Grail Ord Shs | USD | 61.98 | +0.72 | +1.18 | 58.99 | 63.19 | 59.11 | 62.76 | |
| Gravity ADR Representing 2. | USD | 62.71 | -1.25 | -1.95 | 62.23 | 65.35 | 61.87 | 64.00 | |
| Great Elm Capital Corp. | USD | 5.72 | -0.09 | -1.55 | 5.65 | 5.90 | 5.72 | 5.90 | |
| GreenBox POS Ord Shs | USD | 0.90 | -0.11 | -11.04 | - | - | |||
| Greenidge Generation Holdi. | USD | 1.25 | -0.03 | -2.34 | 1.21 | 1.28 | 1.22 | 1.29 | |
| Greenland Technologies Hol. | USD | 0.56 | -0.01 | -1.87 | 0.56 | 0.59 | 0.47 | 0.59 | |
| GreenPower Motor Company I. | USD | 1.10 | -0.02 | -1.81 | 1.08 | 1.14 | 1.07 | 1.15 | |
| Greenpro Capital Ord Shs | USD | 1.51 | -0.06 | -3.82 | 1.47 | 1.65 | 1.32 | 1.69 | |
| Greenwave Technology Solut. | USD | 3.8300 | -0.0300 | -0.78 | 3.6400 | 4.0000 | 3.7000 | 3.8900 | |
| Greenwich LifeSciences Inc. | USD | 24.71 | +0.58 | +2.40 | 23.82 | 25.25 | 23.55 | 25.20 | |
| Grid Dynamics Holdings Ord. | USD | 6.66 | -0.11 | -1.62 | 6.65 | 6.79 | 6.38 | 6.84 | |
| Grindrod Shipping Holdings. | USD | 31.65 | -0.33 | -1.05 | 28.56 | 39.47 | 31.10 | 31.65 | |
| Gritstone bio Ord Shs | USD | 0.03 | -0.02 | -31.78 | - | - | |||
| Groupon Ord Shs | USD | 17.42 | +0.55 | +3.26 | 15.69 | 17.50 | 16.27 | 17.61 | |
| GrowGeneration Ord Shs | USD | 1.37 | -0.03 | -2.14 | 1.37 | 1.44 | 1.34 | 1.42 | |
| GRUBHUB ORD | USD | 59.89 | -1.16 | -1.90 | 59.90 | 59.91 | |||
| Grupo Aeroportuario del Ce. | USD | 106.98 | -1.04 | -0.96 | 104.92 | 109.07 | 106.12 | 108.48 | |
| Grupo Financiero Galicia A. | USD | 42.19 | -1.35 | -3.10 | 41.61 | 43.01 | 41.80 | 43.46 | |
| Gryphon Digital Mining Inc. | USD | 1.3800 | -0.1600 | -10.39 | 1.4900 | 1.5100 | |||
| GSI Technology Ord Shs | USD | 11.540 | -0.180 | -1.54 | 11.560 | 11.780 | 10.410 | 12.120 | |
| GT BIOPHARMA ORD | USD | 0.32 | -0.02 | -5.92 | 0.32 | 0.37 | 0.31 | 0.34 | |
| Guardant Health Inc. | USD | 99.94 | +3.23 | +3.34 | 98.01 | 110.93 | 95.00 | 100.73 | |
| Guardforce AI Ord Shs | USD | 0.46 | -0.02 | -5.00 | 0.42 | 0.49 | 0.44 | 0.49 | |
| 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 | 70.93 | +4.52 | +6.81 | 71.46 | 72.31 | 67.55 | 73.89 | |
| Harmony Biosciences Hldg O. | USD | 30.15 | -0.03 | -0.10 | 29.50 | 30.63 | 29.27 | 30.58 | |
| HARPOON THERAPEUTICS ORD | USD | 23.01 | +0.02 | +0.09 | 23.00 | 25.02 | |||
| Harrow Ord Shs | USD | 29.03 | -9.01 | -23.69 | 29.00 | 29.30 | 28.82 | 33.87 | |
| Harte Hanks Ord Shs | USD | 2.79 | -0.02 | -0.71 | 2.57 | 3.23 | 2.76 | 2.83 | |
| HASBRO ORD | USD | 94.50 | -0.69 | -0.72 | 94.26 | 94.71 | 93.93 | 95.51 | |
| 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 | 1.48 | +0.10 | +7.25 | 1.47 | 1.50 | 1.42 | 1.59 | |
| Health In Tech Ord Shs Cla. | USD | 1.520 | +0.040 | +2.70 | 1.380 | 1.540 | 1.421 | 1.540 | |
| Healthcare Services Group . | USD | 22.12 | -0.23 | -1.03 | 21.69 | 22.55 | 21.63 | 22.52 | |
| Healthequity Ord Shs | USD | 80.46 | -1.19 | -1.46 | 80.00 | 82.03 | 80.06 | 81.75 | |
| Heartland Express Ord Shs | USD | 12.34 | -0.33 | -2.60 | 10.98 | 13.95 | 12.03 | 12.67 | |
| Heat Biologics Inc. | USD | 2.70 | - | - | - | - | |||
| Hello Group ADR | USD | 6.11 | -0.12 | -1.93 | 6.11 | 6.40 | 6.06 | 6.20 | |
| Hennessy Advisors Ord Shs | USD | 10.19 | +0.03 | +0.30 | 9.87 | 10.50 | 10.19 | 10.19 | |
| Hennessy Capital Acquisiti. | USD | 10.00 | +0.02 | +0.15 | 9.94 | 10.00 | 10.00 | 10.00 | |
| Henry Schein Ord Shs | USD | 69.35 | +0.36 | +0.52 | 70.25 | 70.72 | 68.96 | 70.30 | |
| 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 | 0.96 | +0.01 | +0.93 | 0.92 | 1.06 | 0.93 | 1.00 | |
| Hertz Global Holdings Inc | USD | 5.75 | -0.44 | -7.11 | 5.76 | 6.13 | 5.71 | 6.21 | |
| 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 | 6.89 | +0.92 | +15.41 | 6.86 | 6.95 | 5.99 | 6.89 | |
| HIMAX TECHNOLOGIES ADR REP. | USD | 19.11 | -1.54 | -7.46 | 19.09 | 19.20 | 17.94 | 20.08 | |
| Hive DigitalTechnologies L. | USD | 2.82 | -0.19 | -6.31 | 2.80 | 2.84 | 2.70 | 2.92 | |
| 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 | 12.55 | -0.25 | -1.95 | 12.46 | 17.91 | 12.43 | 12.87 | |
| 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 | 4.24 | -0.09 | -2.08 | 4.10 | 4.29 | 4.18 | 4.33 | |
| Hour Loop Ord Shs | USD | 2.32 | -0.06 | -2.52 | 2.24 | 2.40 | 2.23 | 2.43 | |
| 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 | 0.910 | -0.090 | -9.00 | 0.910 | 0.990 | 0.910 | 0.985 | |
| Humanigen Inc. | USD | 0.04 | -0.16 | -81.12 | - | - | |||
| HUNTINGTON BANCSHARES ORD | USD | 15.84 | -0.12 | -0.75 | 15.80 | 15.85 | 15.60 | 15.99 | |
| Hut 8 Corp | USD | 107.31 | +5.12 | +5.01 | 106.80 | 107.25 | 97.44 | 108.05 | |
| Hycroft Mining Holding Ord. | USD | 45.16 | +1.45 | +3.32 | 42.30 | 45.20 | 40.70 | 45.40 | |
| Hydrofarm Holdings Group O. | USD | 1.00 | -0.01 | -0.99 | 0.93 | 1.07 | 1.00 | 1.04 | |
| 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 | 18.9 | -1.3 | -6.25 | 18.0 | 30.3 | 18.8 | 20.4 | |
| IAC INTERACTIVE ORD | USD | 40.54 | -1.05 | -2.52 | 39.75 | 41.34 | 40.32 | 41.69 | |
| Icahn Enterprises L.P. | USD | 8.12 | +0.02 | +0.25 | 8.10 | 8.25 | 8.08 | 8.18 | |
| Ichor Holdings Aktie | USD | 73.28 | -3.67 | -4.77 | 73.05 | 77.00 | 70.20 | 75.00 | |
| ICON Ord Shs | USD | 121.94 | +2.98 | +2.51 | 119.59 | 124.32 | 118.03 | 123.31 | |
| Ideanomics Inc. | USD | 0.88 | -0.04 | -4.36 | - | - | |||
| IDEAYA Biosciences Inc. | USD | 28.12 | -0.01 | -0.04 | 27.60 | 29.10 | 27.66 | 28.44 | |
| IDENTIVE GROUP ORD | USD | 4.82 | -0.01 | -0.21 | 4.17 | 5.13 | 4.76 | 4.97 | |
| Idera Pharmaceuticals Ord . | USD | 0.43 | -0.13 | -23.47 | - | - | |||
| Idexx Laboratories Inc. | USD | 533.92 | +1.92 | +0.36 | 531.90 | 534.64 | 532.98 | 543.38 | |
| IEC Electronics Corp (Del) | USD | - | - | ||||||
| ILLUMINA INC | USD | 145.70 | +3.19 | +2.24 | 142.87 | 145.97 | 142.36 | 146.75 | |
| Immatics Ord Shs | USD | 11.3900 | -0.1500 | -1.30 | 9.4200 | 11.5700 | 11.1400 | 11.5200 | |
| Immersion Ord Shs | USD | 6.35 | -0.18 | -2.76 | 6.22 | 6.96 | 6.24 | 6.53 | |
| Immix Biopharma Ord Shs | USD | 10.660 | +0.740 | +7.46 | 10.260 | 10.770 | 9.560 | 10.770 | |
| Immunic Ord Shs | USD | 11.9000 | -0.1000 | -0.83 | 10.5200 | 12.3000 | 11.4539 | 12.1000 | |
| ImmunityBio Inc. | USD | 8.120 | +0.010 | +0.12 | 8.030 | 8.150 | 7.850 | 8.215 | |
| Immunocore Holdings ADR | USD | 29.30 | +0.45 | +1.56 | 29.30 | 29.79 | 28.61 | 29.49 | |
| IMMUNOME ORD | USD | 22.69 | -0.31 | -1.35 | 22.57 | 22.89 | 22.34 | 23.10 | |
| Immunovant Inc. | USD | 28.65 | -0.41 | -1.41 | 28.65 | 30.09 | 27.93 | 29.30 | |
| Immutep American Depositar. | USD | 0.47 | +0.03 | +6.12 | 0.44 | 0.51 | 0.44 | 0.48 | |
| IMPINJ Ord Shs | USD | 148.25 | -5.49 | -3.57 | 143.57 | 152.20 | 144.45 | 152.30 | |
| INCYTE ORD | USD | 99.13 | -1.19 | -1.19 | 98.63 | 100.00 | 98.95 | 101.24 | |
| Indaptus Therapeutics Ord . | USD | 1.73 | -0.03 | -1.70 | 1.72 | 2.04 | 1.73 | 1.84 | |
| Indivior Pharmaceuticals O. | USD | 38.2800 | -0.5600 | -1.44 | 37.7500 | 39.0300 | 37.8550 | 38.9000 | |
| INFINITY PHARMACEUTICALS O. | USD | 0.04 | -0.04 | -46.98 | - | - | |||
| InflaRx NV | USD | 2.43 | -0.07 | -2.80 | 2.14 | 2.61 | 2.31 | 2.55 | |
| Infrastructure and Energy . | USD | 13.72 | -0.06 | -0.44 | 13.50 | 15.40 | |||
| Ingles Markets Ord Shs Cla. | USD | 84.49 | -0.92 | -1.08 | 84.25 | 86.14 | 83.70 | 85.91 | |
| Inhibikase Therapeutics Or. | USD | 1.920 | -0.110 | -5.42 | 1.850 | 1.950 | 1.910 | 2.040 | |
| Inmode Ord Shs | USD | 13.83 | +0.06 | +0.44 | 13.70 | 13.86 | 13.68 | 13.84 | |
| INmune Bio Ord Shs | USD | 1.39 | +0.04 | +2.96 | 1.34 | 1.41 | 1.31 | 1.41 | |
| Innodata Ord Shs | USD | 92.09 | -11.74 | -11.31 | 91.50 | 92.79 | 87.45 | 109.12 | |
| Innoviva Inc. | USD | 22.74 | +0.22 | +0.98 | 22.30 | 23.19 | 22.53 | 23.20 | |
| Innoviz Technologies Ord S. | USD | 0.79 | -0.02 | -1.88 | 0.75 | 0.79 | 0.74 | 0.80 | |
| INOTEK PHARMACEUTICALS ORD | USD | 3.04 | -0.16 | -5.00 | 3.01 | 3.10 | |||
| Inovio Pharmaceuticals Inc. | USD | 1.41 | -0.02 | -1.40 | 1.38 | 1.46 | 1.35 | 1.47 | |
| 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 | 14.71 | -1.05 | -6.66 | 14.69 | 16.48 | 14.39 | 15.69 | |
| Insight Enterprises Ord Sh. | USD | 87.02 | -1.21 | -1.37 | 85.33 | 90.00 | 85.45 | 90.70 | |
| InspireMD Ord Shs | USD | 1.20 | -0.05 | -4.00 | 1.10 | 1.30 | 1.18 | 1.27 | |
| Intec Pharma Ord Shs | USD | - | - | ||||||
| Integra LifeSciences Holdi. | USD | 13.77 | -0.20 | -1.43 | 13.24 | 14.37 | 13.66 | 14.45 | |
| Integrated Media Technolog. | USD | 0.52 | -0.01 | -1.04 | 0.52 | 0.57 | 0.51 | 0.55 | |
| Intel Corp. | USD | 120.61 | -8.83 | -6.82 | 120.13 | 120.18 | 115.00 | 127.79 | |
| Intellia Therapeutics Ord . | USD | 13.99 | -0.43 | -2.98 | 13.80 | 14.10 | 13.52 | 14.50 | |
| Intellicheck Mobilisa Ord . | USD | 7.22 | -0.13 | -1.77 | 7.16 | 7.36 | 7.12 | 7.44 | |
| Intelligent Living Applica. | USD | 4.05 | +0.10 | +2.53 | 3.73 | 4.13 | 3.89 | 3.99 | |
| INTERACTIVE BRO | USD | 84.59 | -0.32 | -0.38 | 84.48 | 84.70 | 82.68 | 84.69 | |
| 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 | 387.74 | -5.55 | -1.41 | 387.87 | 391.00 | 385.59 | 396.16 | |
| Intuitive Machines Ord Shs. | USD | 32.09 | -0.33 | -1.02 | 32.16 | 32.25 | 29.93 | 32.99 | |
| INTUITIVE SURGICAL ORD | USD | 431.87 | +11.81 | +2.81 | 430.00 | 433.11 | 420.00 | 435.56 | |
| 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 | 75.83 | +0.45 | +0.60 | 75.38 | 75.79 | 75.38 | 77.13 | |
| Iovance Biotherapeutics Or. | USD | 3.56 | -0.14 | -3.78 | 3.53 | 3.63 | 3.51 | 3.74 | |
| IPG PHOTONICS ORD | USD | 102.61 | -0.87 | -0.84 | 100.63 | 103.20 | 98.01 | 103.09 | |
| iQIYI ADS Representing 7 O. | USD | 1.15 | -0.02 | -1.71 | 1.14 | 1.18 | 1.14 | 1.18 | |
| Iridium Communications Ord. | USD | 41.66 | -1.49 | -3.45 | 41.06 | 42.00 | 40.45 | 42.39 | |
| Iris Energy Pty Ord Shs | USD | 56.56 | +1.41 | +2.56 | 56.34 | 56.40 | 53.00 | 57.22 | |
| 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 | 81.26 | -0.45 | -0.55 | 81.00 | 89.55 | 80.28 | 82.57 | |
| Ituran Location and Contro. | USD | 59.29 | -1.69 | -2.77 | 58.84 | 59.60 | 57.84 | 60.44 | |
| IZEA Worldwide Inc. | USD | 4.20 | -0.22 | -4.98 | 4.10 | 4.40 | 4.11 | 4.49 | |
| J.B. HUNT TRAN | USD | 236.79 | -3.96 | -1.64 | 236.02 | 241.48 | 231.48 | 243.25 | |
| Jack Henry and Associates . | USD | 144.73 | +1.08 | +0.75 | 142.50 | 147.33 | 144.22 | 147.10 | |
| Jaguar Health Inc. | USD | 3.25 | -0.05 | -1.52 | 2.87 | 3.38 | 3.12 | 3.60 | |
| JAKKS Pacific Ord Shs | USD | 21.8900 | -0.6300 | -2.80 | 21.7000 | 21.9800 | 21.7500 | 22.4300 | |
| James River Group Holdings. | USD | 4.200 | +0.230 | +5.79 | 3.870 | 4.560 | 3.900 | 4.210 | |
| Janux Therapeutics Ord Shs | USD | 14.41 | +0.18 | +1.26 | 14.19 | 15.76 | 14.18 | 14.50 | |
| Jazz Pharma Plc | USD | 227.84 | +4.23 | +1.89 | 205.77 | 232.35 | 223.85 | 229.20 | |
| JD.COM ADR REP 2 CL A ORD | USD | 31.49 | +0.96 | +3.14 | 31.55 | 31.59 | 30.37 | 31.56 | |
| Jefferson Capital Ord Shs | USD | 19.2300 | -0.1000 | -0.52 | 19.1000 | 22.6800 | 19.1300 | 19.4199 | |
| JETBLUE AIRWAYS ORD | USD | 4.73 | -0.23 | -4.64 | 4.70 | 4.73 | 4.61 | 4.93 | |
| JFrog Ltd. | USD | 67.55 | -1.46 | -2.12 | 66.25 | 67.50 | 65.18 | 68.78 | |
| Jiayin Group Inc. | USD | 4.88 | -0.09 | -1.81 | 4.84 | 5.15 | 4.85 | 5.01 | |
| JOANN Ord Shs | USD | 0.10 | -0.01 | -11.91 | - | - | |||
| Johnson Outdoors Ord Shs C. | USD | 43.46 | -1.36 | -3.03 | 43.07 | 43.72 | 42.93 | 45.88 | |
| JOYY INC | USD | 41.55 | -1.08 | -2.53 | - | - | |||
| JSC Kaspi kz Global Sponso. | USD | 86.38 | +0.54 | +0.63 | 85.00 | 88.00 | 85.00 | 88.27 | |
| 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 | 2.09 | +0.02 | +0.97 | 1.74 | 2.56 | 2.00 | 2.11 | |
| Kaiser Aluminium Ord Shs | USD | 176.36 | -4.03 | -2.23 | 172.96 | 179.01 | 172.30 | 178.77 | |
| Kaixin Holdings | USD | 5.26 | +0.37 | +7.57 | 5.30 | 5.45 | 4.78 | 5.36 | |
| KalVista Pharmaceuticals O. | USD | 26.73 | +0.02 | +0.07 | 26.64 | 28.00 | 26.68 | 26.75 | |
| KAMADA ORD | USD | 8.43 | -0.02 | -0.24 | 7.32 | 8.99 | 8.31 | 8.44 | |
| KANDI TECHNOLOGIES GROUP | USD | 0.64 | -0.01 | -1.99 | 0.58 | 0.68 | 0.64 | 0.68 | |
| KARYOPHARM THERAPEUTICS OR. | USD | 8.92 | +0.11 | +1.19 | 8.71 | 9.75 | 8.73 | 9.25 | |
| KemPharm Inc. | USD | 5.81 | -0.02 | -0.34 | - | - | |||
| Keurig Dr Pepper Ord Shs | USD | 29.17 | +0.46 | +1.60 | 28.80 | 29.18 | 28.74 | 29.45 | |
| KEZAR LIFE SCIENCES ORD | USD | 7.29 | -0.07 | -0.95 | 7.30 | 7.70 | |||
| Kindred Biosciences Inc. | USD | 3.85 | -0.01 | -0.26 | 3.80 | 4.55 | 3.82 | 4.06 | |
| Kingsoft Cloud Holdings AD. | USD | 15.31 | -1.04 | -6.36 | 15.34 | 15.55 | 15.13 | 15.67 | |
| Kiniksa Pharmaceuticals Or. | USD | 59.48 | +1.11 | +1.90 | 58.33 | 65.13 | 58.14 | 59.87 | |
| KINS Technology Group Inc. | USD | 0.1374 | -0.0033 | -2.35 | 0.1379 | 0.1386 | 0.1360 | 0.1463 | |
| KITE PHARMA ORD | USD | 179.79 | - | - | 0.01 | 179.99 | |||
| KLA-TENCOR | USD | 1 811.35 | -33.84 | -1.83 | 1 804.29 | 1 812.80 | 1743 | 1 814.38 | |
| Knightscope Inc | USD | 2.860 | -0.040 | -1.38 | 2.810 | 3.090 | 2.780 | 2.970 | |
| KnowBe4 Ord Shs Class A | USD | 24.89 | - | - | 24.89 | 24.90 | |||
| Kodiak Sciences Inc. | USD | 39.49 | -0.36 | -0.90 | 38.73 | 40.26 | 37.46 | 39.72 | |
| KOPIN CORP | USD | 5.35 | +0.38 | +7.65 | 5.28 | 5.45 | 4.77 | 6.45 | |
| Korro Bio Ord Shs | USD | 11.22 | -0.24 | -2.09 | 4.58 | 11.42 | 10.89 | 11.57 | |
| Koss Corp. | USD | 3.91 | +0.01 | +0.26 | 3.83 | 4.14 | 3.75 | 3.94 | |
| KRAFT HEINZ ORD | USD | 23.37 | +0.11 | +0.47 | 23.37 | 23.63 | 23.02 | 23.64 | |
| KRATOS DEFENSE AND SECURIT. | USD | 57.33 | +0.34 | +0.60 | 57.14 | 57.29 | 55.11 | 58.63 | |
| Krispy Kreme Ord Shs | USD | 3.28 | -0.10 | -2.96 | 3.29 | 3.33 | 3.25 | 3.43 | |
| Krystal Biotech Inc. | USD | 310.31 | -2.57 | -0.82 | 310.00 | 315.00 | 308.30 | 315.17 | |
| Kubient Inc. | USD | 0.10 | -0.01 | -12.00 | - | - | |||
| Kulicke & Soffa Industries. | USD | 98.00 | -6.28 | -6.02 | 96.30 | 102.33 | 96.00 | 102.41 | |
| Kura Sushi USA Ord Shs | USD | 52.73 | -3.19 | -5.70 | 52.70 | 53.10 | 52.33 | 56.15 | |
| Kymera Therapeutics Ord Sh. | USD | 83.55 | -0.55 | -0.65 | 77.50 | 89.00 | 81.90 | 84.21 | |
| LAKELAND INDUSTRIES ORD | USD | 10.57 | -0.19 | -1.72 | 10.50 | 10.79 | 10.00 | 10.81 | |
| LAM RESEARCH ORD | USD | 289.24 | -6.81 | -2.30 | 288.00 | 288.66 | 277.77 | 290.35 | |
| Landos Biopharma Ord Shs | USD | 22.94 | +0.14 | +0.61 | - | - | |||
| Lantheus Holdings Aktie | USD | 96.23 | +2.16 | +2.30 | 96.23 | 97.00 | 92.52 | 96.28 | |
| Larimar Therapeutics Ord S. | USD | 4.13 | +0.04 | +0.98 | 4.02 | 4.25 | 4.04 | 4.21 | |
| Latch Ord Shs | USD | 1.01 | - | -0.25 | 1.00 | 1.01 | |||
| Latham Group Ord Shs | USD | 5.01 | -0.36 | -6.70 | 4.58 | 6.50 | 5.01 | 5.36 | |
| LATTICE SEMICONDUCTOR ORD | USD | 125.43 | -3.53 | -2.74 | 123.00 | 129.61 | 121.29 | 126.36 | |
| 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 | 7.42 | 12.80 | 7.68 | 8.07 | |
| LendingTree Aktie | USD | 37.77 | +0.61 | +1.64 | 37.60 | 38.23 | 36.90 | 38.11 | |
| LENZ Therapeutics Ord Shs | USD | 7.91 | -2.08 | -20.82 | 7.60 | 8.57 | 6.83 | 8.32 | |
| Leonardo DRS Ord Shs | USD | 42.87 | +1.38 | +3.33 | 42.22 | 43.25 | 41.46 | 43.03 | |
| LEXICON PHARMACEUTICALS OR. | USD | 2.41 | +0.10 | +4.33 | 2.30 | 2.41 | 2.25 | 2.53 | |
| LexinFintech Holdings Amer. | USD | 2.05 | -0.03 | -1.44 | 2.03 | 2.07 | 2.01 | 2.07 | |
| LGI HOMES ORD | USD | 45.60 | -1.68 | -3.55 | 44.72 | 46.49 | 45.10 | 47.75 | |
| Li Auto Inc. | USD | 18.74 | -0.13 | -0.69 | 18.50 | 18.80 | 18.49 | 18.82 | |
| LIBERTY GLOBAL CL A ORD | USD | 11.61 | -0.45 | -3.73 | 11.50 | 13.34 | 11.61 | 12.15 | |
| Liberty Global Ord Shs Cla. | USD | 11.28 | -0.44 | -3.75 | 11.20 | 13.15 | 11.27 | 11.78 | |
| Liberty Live Holdings Ord . | USD | 94.45 | +1.26 | +1.35 | 92.79 | 96.29 | 93.19 | 95.82 | |
| 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 | 90.69 | -2.07 | -2.23 | 88.93 | 92.49 | 90.62 | 92.82 | |
| LifeMD Ord Shs | USD | 4.28 | -0.11 | -2.51 | 4.25 | 4.29 | 4.25 | 4.40 | |
| LifeStance Health Group In. | USD | 7.930 | +0.260 | +3.39 | 7.600 | 7.960 | 7.615 | 7.945 | |
| Lifevantage Ord Shs | USD | 5.150 | +0.010 | +0.19 | 4.980 | 5.200 | 4.900 | 5.180 | |
| Lightbridge Ord | USD | 13.42 | -0.79 | -5.56 | 13.14 | 13.42 | 12.90 | 13.90 | |
| LightPath Technologies Ord. | USD | 12.21 | -0.61 | -4.72 | 11.45 | 12.58 | 11.33 | 12.85 | |
| Lightwave Logic Ord Shs | USD | 15.93 | -0.93 | -5.52 | 15.93 | 16.06 | 15.10 | 17.15 | |
| Lincoln Electric Holdings . | USD | 266.13 | -5.10 | -1.88 | 265.32 | 266.28 | 265.38 | 272.50 | |
| Lipocine Ord Shs | USD | 2.33 | +0.01 | +0.43 | 2.11 | 2.50 | 2.27 | 2.38 | |
| Lisata Therapeutics Ord Sh. | USD | 3.26 | - | -0.08 | 2.75 | 3.29 | 3.20 | 3.38 | |
| Live Oak Bancshares Ord Sh. | USD | 36.62 | -0.07 | -0.18 | 35.90 | 37.33 | 35.78 | 36.66 | |
| LivePerson Inc. | USD | 2.23 | -0.11 | -4.70 | 2.22 | 2.46 | 2.23 | 2.34 | |
| Livongo Health Ord Shs | USD | 139.77 | - | - | 136.63 | 138.21 | |||
| LKQ ORD | USD | 26.85 | -1.25 | -4.45 | 26.87 | 27.00 | 26.82 | 28.26 | |
| LOGITECH N ORD | USD | 103.56 | -3.33 | -3.12 | 92.83 | 108.58 | 101.86 | 105.44 | |
| LOGMEIN ORD | USD | 86.04 | - | - | 86.04 | 86.05 | |||
| Longeveron Ord Shs Class A | USD | 0.75 | -0.09 | -10.48 | 0.74 | 0.84 | 0.75 | 0.86 | |
| Lordstown Motors Ord Shs | USD | 6.23 | +2.02 | +47.96 | 6.22 | 6.24 | |||
| Lovesac Company Ord Shs | USD | 15.83 | -0.23 | -1.43 | 15.46 | 16.16 | 15.65 | 16.10 | |
| LSI Industries Ord Shs | USD | 24.20 | -0.13 | -0.53 | 23.73 | 24.68 | 23.76 | 24.48 | |
| Lucid Group Ord Shs | USD | 6.01 | -0.02 | -0.33 | 5.99 | 6.02 | 5.88 | 6.13 | |
| LULULEMON ATHLETICA ORD | USD | 125.13 | -1.21 | -0.96 | 125.12 | 125.80 | 123.51 | 126.34 | |
| LUMENTUM HOLDINGS ORD | USD | 992.37 | -60.72 | -5.77 | 992.90 | 993.18 | 937.64 | 1 085.68 | |
| 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 | 13.88 | +0.01 | +0.07 | 13.85 | 13.95 | 13.29 | 13.99 | |
| MacroGenics Ord Shs | USD | 3.52 | +0.57 | +19.32 | 3.46 | 3.52 | 3.36 | 3.84 | |
| MAGIC EMPIRE GLOBAL CL A O. | USD | 1.08 | -0.05 | -4.42 | 1.06 | 1.16 | 1.08 | 1.16 | |
| Magnite Ord Shs | USD | 13.82 | +0.45 | +3.37 | 13.24 | 14.50 | 13.23 | 13.93 | |
| Mainz Biomed B V Ord Shs | USD | 0.84 | +0.02 | +2.07 | 0.77 | 0.86 | |||
| Malibu Boats Inc. | USD | 28.10 | -1.56 | -5.26 | 27.76 | 28.37 | 27.90 | 29.64 | |
| Manhattan Bridge Capital O. | USD | 4.23 | -0.10 | -2.31 | 4.21 | 4.35 | 4.21 | 4.35 | |
| MannKind Aktie | USD | 3.28 | -0.08 | -2.38 | 3.27 | 3.55 | 3.25 | 3.43 | |
| MapLight Therapeutics Ord . | USD | 30.3000 | +0.2100 | +0.70 | 20.1200 | 35.0400 | 28.5850 | 30.5300 | |
| MARA Holdings Inc. | USD | 12.72 | -0.67 | -5.00 | 12.68 | 12.70 | 11.73 | 12.94 | |
| Maravai Lifesciences Holdi. | USD | 4.66 | -0.08 | -1.69 | 4.13 | 5.00 | 4.55 | 4.76 | |
| Marex Group Ord Shs | USD | 55.90 | +0.14 | +0.25 | 55.00 | 55.99 | 54.51 | 56.33 | |
| Marine Petroleum Units | USD | 4.94 | -0.02 | -0.40 | 4.31 | 5.10 | 4.91 | 5.05 | |
| Marketaxess Holding Inc. | USD | 141.37 | -3.84 | -2.64 | 140.62 | 141.76 | 141.19 | 145.47 | |
| Marqeta Inc. | USD | 3.99 | -0.07 | -1.60 | 3.94 | 4.03 | 3.94 | 4.10 | |
| MARRIOTT INTERNATIONAL CL . | USD | 350.23 | -3.09 | -0.87 | 349.20 | 350.32 | 349.43 | 358.18 | |
| Marvell Technology Ord Shs | USD | 164.50 | -6.34 | -3.71 | 164.65 | 164.90 | 157.96 | 168.73 | |
| Marzetti Ord Shs | USD | 114.5200 | +2.2300 | +1.99 | 112.3000 | 116.7900 | 113.0100 | 115.5300 | |
| Masimo | USD | 178.55 | +0.05 | +0.03 | 178.35 | 178.83 | 178.48 | 178.65 | |
| Match Group Ord Shs | USD | 35.36 | -0.41 | -1.15 | 35.20 | 35.71 | 35.23 | 35.74 | |
| Materialise ADR | USD | 5.80 | +0.33 | +6.03 | 5.67 | 6.40 | 5.41 | 5.80 | |
| MATTEL ORD | USD | 15 | - | +1.27 | 15 | 15 | 15 | 16 | |
| Matthews International Ord. | USD | 27.86 | +0.09 | +0.32 | 27.53 | 28.12 | 27.20 | 28.07 | |
| 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 | 113.71 | -0.19 | -0.17 | 113.19 | 113.95 | 111.86 | 114.32 | |
| McAfee Ord Shs Class A | USD | - | - | ||||||
| MEDICINOVA | USD | 1.38 | -0.03 | -2.13 | 1.27 | 1.53 | 1.38 | 1.40 | |
| MediWound Ltd | USD | 16.13 | -0.33 | -2.00 | 15.98 | 18.67 | 16.03 | 16.50 | |
| Medline Ord Shs Class A | USD | 38.55 | -0.70 | -1.78 | 38.50 | 39.30 | 38.27 | 39.45 | |
| Medpace Holdings Inc. | USD | 419.75 | +2.46 | +0.59 | 411.61 | 422.23 | 413.37 | 420.64 | |
| MEI PHARMA ORD | USD | 3.040 | +0.260 | +9.35 | 3.020 | 3.050 | |||
| Mercadolibre Inc. | USD | 1 578.78 | +21.48 | +1.38 | 1 575.04 | 1 578.00 | 1 541.14 | 1 583.00 | |
| MERCER INTERNATIONAL ORD | USD | 1 | - | +4.49 | 1 | 1 | 1 | 1 | |
| Mereo BioPharma Group Plc | USD | 0.25 | - | +1.44 | 0.23 | 0.25 | 0.24 | 0.26 | |
| Meridian Bioscience Inc. | USD | 3.13 | -0.09 | -2.80 | 3.09 | 3.19 | 2.94 | 3.21 | |
| Merlin Ord Shs | USD | 7.83 | -0.83 | -9.58 | 7.74 | 7.80 | 7.70 | 8.52 | |
| 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 | 14.44 | -0.07 | -0.48 | 12.99 | 15.93 | 14.32 | 14.49 | |
| Meta Platforms Inc. | USD | 603.00 | +4.14 | +0.69 | 601.60 | 601.80 | 592.60 | 603.75 | |
| MicroAlgo Inc | USD | 4.16 | +0.04 | +0.97 | 3.97 | 4.60 | 4.07 | 4.29 | |
| MICROCHIP TECHNOLOGY ORD | USD | 97.70 | -1.33 | -1.34 | 96.92 | 97.50 | 94.42 | 98.15 | |
| MICROCLOUD HOLOGRAM ORD | USD | 1.69 | -0.08 | -4.52 | 1.68 | 1.81 | 1.68 | 1.76 | |
| Micron Technology Inc. | USD | 766.58 | -28.75 | -3.61 | 765.22 | 765.72 | 706.60 | 782.76 | |
| Microsoft Corp. | USD | 407.77 | -4.89 | -1.19 | 407.60 | 407.75 | 406.64 | 415.50 | |
| MICROSTRATEGY CL A ORD | USD | 184.42 | -11.52 | -5.88 | 184.60 | 184.92 | 179.85 | 192.24 | |
| Microvast Holdings Ord Shs | USD | 1.41 | -0.61 | -30.20 | 1.39 | 1.42 | 1.26 | 1.50 | |
| Microvision | USD | 0.70 | -0.03 | -3.94 | 0.67 | 0.73 | 0.66 | 0.73 | |
| Middleby Ord Shs | USD | 151.00 | -5.25 | -3.36 | 148.09 | 153.94 | 148.00 | 156.49 | |
| Middlesex Water Ord Shs | USD | 51.93 | +0.10 | +0.19 | 51.48 | 52.25 | 51.83 | 52.85 | |
| Millicom International Cel. | USD | 80.13 | +1.63 | +2.08 | 78.58 | 82.00 | 70.20 | 81.92 | |
| MIND CTI ORD | USD | 0.96 | +0.06 | +6.38 | 0.90 | 1.06 | 0.92 | 0.98 | |
| Mind Medicine (MindMed) | USD | 15.02 | +0.15 | +1.01 | 14.87 | 15.00 | |||
| MINERVA NEUROSCIENCES INC | USD | 5.60 | -0.03 | -0.53 | 5.54 | 5.71 | 5.58 | 5.74 | |
| MiNK Therapeutics Ord Shs | USD | 11.41 | +0.46 | +4.20 | 10.50 | 11.81 | 11.10 | 11.57 | |
| MISSFRESH ADS REP 90 ORD | USD | 1.00 | +0.05 | +5.26 | - | - | |||
| MITEK SYSTEMS ORD | USD | 14.67 | -0.31 | -2.07 | 14.36 | 14.90 | 14.33 | 14.90 | |
| MKS Instruments | USD | 311.72 | -7.99 | -2.50 | 305.70 | 317.80 | 298.16 | 313.38 | |
| Mobileye Global Ord Shs Cl. | USD | 9.23 | -0.01 | -0.11 | 9.15 | 9.29 | 8.95 | 9.33 | |
| Moderna Inc. | USD | 53.27 | +0.39 | +0.74 | 53.63 | 53.85 | 51.25 | 54.62 | |
| 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 | 2.34 | -0.10 | -4.10 | 2.32 | 2.47 | 2.32 | 2.48 | |
| Momentus Inc | USD | 5.34 | -0.28 | -4.98 | 5.44 | 5.48 | 5.04 | 6.00 | |
| Momo A Aktie | USD | - | - | ||||||
| Monday.com Ltd. | USD | 71.99 | -4.92 | -6.40 | 72.11 | 72.42 | 71.94 | 77.73 | |
| MONDELEZ INTERNATIONAL CL . | USD | 61.70 | +0.29 | +0.47 | 61.44 | 61.73 | 61.06 | 62.20 | |
| Moneygram International In. | USD | 10.99 | - | - | 10.99 | 11.00 | |||
| MongoDB Ord Shs | USD | 308.72 | +14.07 | +4.78 | 307.22 | 309.23 | 305.82 | 317.21 | |
| Monolithic Power Systems O. | USD | 1 599.52 | -61.58 | -3.71 | 1 580.00 | 1 680.00 | 1 538.25 | 1 622.01 | |
| MONOPAR THERAPEUTICS ORD | USD | 61.35 | -4.17 | -6.36 | 60.50 | 80.00 | 60.85 | 66.00 | |
| MONSTER BEVERAGE | USD | 85.87 | -0.54 | -0.62 | 84.62 | 85.86 | 84.81 | 86.33 | |
| Montauk Renewables Ord Shs | USD | 1.41 | -0.04 | -2.76 | 1.34 | 1.62 | 1.41 | 1.49 | |
| MoonLake Immunotherapeutic. | USD | 18.19 | -0.65 | -3.45 | 18.10 | 19.30 | 17.82 | 19.16 | |
| Morningstar Ord Shs | USD | 175.82 | -0.40 | -0.23 | 172.41 | 179.30 | 175.48 | 178.66 | |
| Motorcar Parts of America . | USD | 11.23 | -0.37 | -3.19 | 10.30 | 12.99 | 11.18 | 11.98 | |
| Motorsport Games Ord Shs C. | USD | 5.32 | -0.10 | -1.88 | 5.00 | 5.25 | 5.15 | 5.56 | |
| 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 | 1.61 | -0.04 | -2.42 | 1.60 | 1.62 | 1.55 | 1.64 | |
| Nano Nuclear Energy Ord Sh. | USD | 27.09 | -1.26 | -4.44 | 27.18 | 27.30 | 25.50 | 28.33 | |
| Nano-X Imaging Ltd | USD | 1.71 | +0.08 | +4.91 | 1.71 | 1.72 | 1.59 | 1.72 | |
| 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 | 204.21 | +5.07 | +2.55 | 202.80 | 204.50 | 198.01 | 206.00 | |
| National Beverage Ord Shs | USD | 34.58 | +0.03 | +0.09 | 34.19 | 34.89 | 34.52 | 35.26 | |
| Navient Corp. | USD | 8.32 | +0.01 | +0.06 | 8.17 | 8.49 | 8.21 | 8.45 | |
| Navitas Semiconductor Ord . | USD | 19.25 | -3.40 | -15.01 | 19.48 | 19.60 | 18.67 | 22.00 | |
| Ncino Ord Shs | USD | 16.19 | -0.55 | -3.29 | 16.06 | 16.36 | 16.17 | 17.09 | |
| Nebius Group NV | USD | 179.1 | -7.0 | -3.76 | 179.6 | 180.0 | 172.3 | 185.6 | |
| NEKTAR THERAPEUTICS ORD | USD | 78.43 | -0.29 | -0.37 | 77.67 | 79.80 | 76.59 | 79.25 | |
| Neogen Ord Shs | USD | 8.61 | -0.04 | -0.46 | 8.61 | 8.80 | 8.45 | 8.77 | |
| Neovasc Inc. | USD | 29.96 | +0.42 | +1.40 | 29.87 | 30.69 | |||
| NerdWallet Ord Shs Class A | USD | 8.28 | -0.14 | -1.66 | 8.25 | 8.74 | 8.25 | 8.68 | |
| NET ELEMENT ORD | USD | - | - | ||||||
| NETAPP ORD | USD | 116.23 | -1.50 | -1.27 | 115.48 | 116.70 | 113.90 | 117.68 | |
| Netcapital Ord Shs | USD | 0.41 | -0.03 | -7.48 | 0.37 | 0.44 | 0.40 | 0.43 | |
| NETEASE.COM INC | USD | 117.01 | +0.80 | +0.68 | 116.75 | 118.50 | 116.82 | 119.50 | |
| Netflix Inc. | USD | 87.66 | +2.21 | +2.59 | 87.40 | 87.50 | 85.81 | 89.17 | |
| Netskope Ord Shs Class A | USD | 10.8100 | -0.4300 | -3.83 | 10.8000 | 10.8800 | 10.7500 | 11.3000 | |
| NEUBASE THERAPEUTICS ORD | USD | 0.37 | -0.02 | -4.50 | - | - | |||
| Neumora Therapeutics Ord S. | USD | 1.90 | +0.03 | +1.60 | 1.85 | 1.96 | 1.83 | 1.95 | |
| NEUROBO PHARMACEUTICALS O | USD | 2.38 | +0.03 | +1.28 | - | - | |||
| Neurocrine Biosciences Ord. | USD | 155.80 | +5.21 | +3.46 | 152.79 | 156.00 | 150.82 | 156.33 | |
| Neuronetics Ord Shs | USD | 1.27 | -0.24 | -15.61 | 1.27 | 1.33 | 1.25 | 1.50 | |
| NeuroOne Medical Technolog. | USD | 4.39 | +0.06 | +1.39 | 3.96 | 4.99 | 4.28 | 4.57 | |
| NeuroPace Ord Shs | USD | 15.80 | +0.13 | +0.83 | 15.01 | 16.49 | 14.86 | 16.14 | |
| New Fortress Energy Inc. | USD | 0.72 | +0.02 | +3.31 | 0.72 | 0.75 | 0.66 | 0.76 | |
| 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 | 38.8900 | -0.7000 | -1.77 | 37.0000 | 41.0000 | 38.2800 | 39.7450 | |
| Newborn Acquisition Corp. | USD | - | - | ||||||
| NEWELL RUBBER ORD | USD | 4.05 | -0.03 | -0.74 | 3.99 | 4.25 | 4.01 | 4.12 | |
| NewHold Investment Ord Shs. | USD | 10.54 | +0.02 | +0.19 | 7.90 | 12.75 | 10.54 | 10.58 | |
| News Ord Shs Class A | USD | 26.54 | -0.47 | -1.74 | 26.14 | 27.04 | 26.31 | 27.21 | |
| News Ord Shs Class B | USD | 30.41 | -0.76 | -2.44 | 30.05 | 30.69 | 30.32 | 31.31 | |
| Newtek Business Services O. | USD | 13.07 | -0.59 | -4.32 | 12.45 | 13.63 | 13.00 | 13.56 | |
| Nexstar Media Group Inc. | USD | 197.30 | -5.49 | -2.71 | 196.47 | 197.63 | 197.00 | 206.20 | |
| NextDecade Corp | USD | 8.500 | +0.420 | +5.20 | 8.000 | 8.500 | 8.030 | 8.500 | |
| 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 | 125.37 | -0.89 | -0.70 | 135.42 | 137.45 | 120.06 | 127.80 | |
| NICE Ltd | USD | 86.70 | -4.69 | -5.13 | 86.73 | 87.70 | 86.22 | 90.25 | |
| Nikola Corp. | USD | 0.18 | -0.07 | -28.74 | - | - | |||
| Niocorp Developments Ord S. | USD | 6.1300 | -0.0150 | -0.24 | 5.8500 | 6.1200 | 5.8050 | 6.1500 | |
| NiSun Intal Ent Dev Group . | USD | 1.4500 | +0.1550 | +11.97 | 1.5000 | 1.5600 | |||
| Niu Technologies | USD | 2.96 | -0.04 | -1.33 | 2.94 | 3.12 | 2.94 | 3.09 | |
| nLIGHT Ord Shs | USD | 83.8100 | -1.1400 | -1.34 | 76.9100 | 85.0000 | 75.7270 | 84.9300 | |
| NLS Pharmaceutics Ltd. | USD | 0.76 | +0.02 | +2.97 | 1.06 | 1.08 | |||
| NMI Holdings Ord Shs Class. | USD | 37.39 | -0.09 | -0.24 | 36.67 | 38.12 | 36.75 | 37.69 | |
| NOBLE ENERGY ORD SHS | USD | 8.46 | - | - | 8.15 | 10.65 | |||
| Northern Trust Ord Shs | USD | 162.35 | +1.35 | +0.84 | 160.65 | 163.56 | 158.98 | 162.84 | |
| Northwest Bancshares Ord S. | USD | 13.71 | +0.01 | +0.07 | 13.54 | 13.89 | 13.50 | 13.78 | |
| NORTHWESTERN ORD | USD | 71.50 | +0.73 | +1.03 | 70.11 | 72.92 | 70.32 | 71.59 | |
| Nortonlifelock Inc. | USD | 21.66 | -0.50 | -2.26 | - | - | |||
| Norwood Financial Ord Shs | USD | 29.65 | +0.23 | +0.78 | 29.11 | 30.15 | 29.04 | 29.95 | |
| Notable Labs Ord Shs | USD | 0.25 | -0.09 | -27.68 | - | - | |||
| Nova Minerals American Dep. | USD | 6.440 | -0.040 | -0.62 | 6.160 | 6.480 | 6.120 | 6.480 | |
| NOVAVAX ORD | USD | 9.62 | +0.12 | +1.26 | 9.60 | 9.69 | 9.20 | 9.93 | |
| Novo Integrated Sciences I. | USD | 0.15 | -0.02 | -13.87 | - | - | |||
| Novocure Ord Shs | USD | 18.31 | +0.21 | +1.16 | 17.60 | 18.84 | 17.70 | 18.51 | |
| 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 | 15.96 | -0.32 | -1.97 | 16.00 | 18.83 | 15.70 | 16.49 | |
| NUWELLIS ORD | USD | 1.03 | -0.01 | -0.96 | 1.00 | 1.20 | 1.00 | 1.06 | |
| NVidia Corp. | USD | 220.78 | +1.34 | +0.61 | 219.95 | 219.99 | 214.92 | 223.75 | |
| Nvni Group Ord Shs | USD | 1.110 | +0.010 | +0.90 | 1.080 | 1.140 | 1.090 | 1.150 | |
| NXP SEMICONDUCTORS ORD | USD | 294.23 | -11.76 | -3.84 | 293.95 | 295.16 | 291.01 | 302.00 | |
| O REILLY AUTOMOTIVE ORD SH. | USD | 91.84 | +0.49 | +0.54 | 91.10 | 92.51 | 90.25 | 92.77 | |
| OAKTREE SPECIALTY LENDING . | USD | 12.11 | +0.01 | +0.08 | 11.90 | 13.05 | 11.94 | 12.25 | |
| Oatly Group American Depos. | USD | 10.070 | -0.060 | -0.59 | 9.150 | 10.330 | 9.960 | 10.375 | |
| ObsEva Ord Shs | USD | 0.10 | -0.02 | -15.52 | - | - | |||
| Ocean Power Technologies O. | USD | 0.35 | -0.01 | -2.13 | 0.35 | 0.36 | 0.34 | 0.35 | |
| OceanFirst Financial Ord S. | USD | 18.24 | -0.07 | -0.38 | 13.08 | 20.00 | 17.85 | 18.36 | |
| Ocugen Inc. | USD | 1.47 | -0.01 | -0.68 | 1.45 | 1.59 | 1.44 | 1.52 | |
| OCULAR THERAPEUTIX ORD | USD | 9.16 | -0.12 | -1.29 | 8.33 | 9.24 | 8.96 | 9.30 | |
| Ocuphire Pharma Ord Shs | USD | 1.17 | -0.16 | -12.03 | - | - | |||
| Oddity Tech Ord Shs Class . | USD | 12.66 | -1.45 | -10.25 | 12.68 | 12.88 | 12.51 | 14.41 | |
| ODP Ord Shs | USD | 28.00 | +0.01 | +0.04 | 27.98 | 28.01 | |||
| OFS Credit Company Ord Shs | USD | 3.72 | +0.11 | +3.05 | 3.65 | 3.72 | 3.53 | 3.73 | |
| Okta Ord Shs Class A | USD | 79.06 | -2.63 | -3.22 | 78.74 | 79.00 | 78.03 | 81.65 | |
| Old Dominion Freight Line . | USD | 191.12 | -4.00 | -2.05 | 190.16 | 191.60 | 186.89 | 196.00 | |
| Olema Pharmaceuticals Ord . | USD | 13.97 | -0.89 | -5.99 | 13.87 | 15.00 | 13.02 | 14.72 | |
| Olympic Steel Ord Shs | USD | 47.86 | -2.98 | -5.86 | 43.00 | 76.32 | |||
| Omnicell Ord Shs | USD | 43.70 | +0.40 | +0.92 | 43.31 | 43.98 | 42.73 | 44.32 | |
| ON Semiconductor Corp. | USD | 104.11 | -3.13 | -2.92 | 101.89 | 103.77 | 98.66 | 105.00 | |
| Oncology Institute Ord Shs | USD | 4.020 | +0.010 | +0.25 | 3.820 | 4.050 | 3.860 | 4.045 | |
| Oncolytics Biotech Ord Shs | USD | 0.9033 | -0.0003 | -0.03 | 0.8700 | 0.9200 | 0.8800 | 0.9200 | |
| Onconetix Ord Shs | USD | 0.41 | +0.01 | +1.42 | 0.38 | 0.41 | 0.37 | 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 | 9.04 | -0.38 | -4.03 | 9.02 | 9.11 | 8.80 | 9.35 | |
| One Stop Systems Inc. | USD | 15.55 | -0.37 | -2.32 | 15.34 | 15.54 | 14.64 | 17.02 | |
| OneMedNet Ord Shs Class A | USD | 0.970 | -0.010 | -1.00 | 0.960 | 1.080 | 0.930 | 1.000 | |
| OneWater Marine Inc. | USD | 11.16 | -0.42 | -3.63 | 10.91 | 11.38 | 11.09 | 11.56 | |
| Ontrak Ord Shs | USD | 2.45 | +0.13 | +32.67 | 2.40 | 2.47 | |||
| OPAL Fuels Ord Shs Class A | USD | 2.08 | -0.11 | -5.02 | 2.08 | 2.38 | 2.08 | 2.22 | |
| Open Lending Ord Shs Class. | USD | 1.85 | +0.01 | +0.27 | 1.85 | 1.90 | 1.78 | 1.92 | |
| OPEN TEXT ORD | USD | 23.89 | -0.51 | -2.09 | 23.50 | 24.36 | 23.52 | 24.51 | |
| OPENDOOR TECHNOLOGIES ORD | USD | 4.71 | -0.14 | -2.89 | 4.72 | 4.77 | 4.57 | 4.87 | |
| Opera Ltd | USD | 18.0800 | -0.1700 | -0.93 | 16.4700 | 18.5800 | 17.6800 | 18.2000 | |
| OPKO HEALTH ORD | USD | 1.10 | -0.02 | -1.79 | 1.09 | 1.13 | 1.10 | 1.13 | |
| Oportun Financial Ord Shs | USD | 5.66 | +0.19 | +3.47 | 5.65 | 6.29 | 5.41 | 5.66 | |
| OptimizeRx Ord Shs | USD | 6.34 | +0.13 | +2.09 | 5.75 | 6.04 | 6.10 | 6.48 | |
| ORAMED PHARMACEUTICALS ORD | USD | 4.5 | -0.2 | -3.68 | 4.4 | 4.5 | 4.4 | 4.6 | |
| ORASURE TECHNOLOGIES ORD | USD | 3.0 | -0.1 | -1.66 | 2.9 | 3.1 | 2.9 | 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 | 1.11 | -0.20 | -15.27 | 1.13 | 1.24 | 1.10 | 1.18 | |
| Organogenesis Holdings Ord. | USD | 2.41 | +0.08 | +3.43 | 2.28 | 2.58 | 2.29 | 2.45 | |
| Origin Materials Ord Shs C. | USD | 1.27 | -0.03 | -2.31 | 1.27 | 1.41 | 1.25 | 1.30 | |
| Orion Energy Systems Inc. | USD | - | - | ||||||
| OUTLOOK THERAPEUTICS ORD | USD | - | - | -2.10 | - | - | - | - | |
| Oxbridge Re Holdings Ord S. | USD | 0.93 | -0.10 | -9.76 | 0.90 | 0.94 | 0.88 | 1.01 | |
| Oxford Lane Capital Ord Sh. | USD | 10.07 | -0.04 | -0.40 | 10.06 | 10.09 | 10.03 | 10.25 | |
| Oxford Square Capital Ord . | USD | 1.78 | +0.01 | +0.28 | 1.77 | 1.80 | 1.77 | 1.80 | |
| PACCAR INC | USD | 113.03 | +0.07 | +0.06 | 111.23 | 113.19 | 111.23 | 113.38 | |
| PACIFIC BIOSCIENCES OF CAL. | USD | 1.28 | -0.08 | -5.54 | 1.30 | 1.33 | 1.28 | 1.36 | |
| Pacira BioSciences Ord Shs | USD | 22.84 | +0.10 | +0.44 | 14.43 | 29.57 | 22.31 | 23.29 | |
| PacWest Bancorp Ord Shs | USD | 7.54 | -0.21 | -2.71 | - | - | |||
| Pagaya Technologies Ord Sh. | USD | 13.53 | -1.01 | -6.95 | 13.55 | 13.80 | 13.49 | 14.66 | |
| Palantir Technologies Ord . | USD | 136.00 | -0.89 | -0.65 | 138.27 | 138.49 | 133.46 | 137.43 | |
| Palisade Bio Inc. | USD | 1.920 | -0.020 | -1.03 | 1.920 | 1.940 | 1.890 | 1.980 | |
| Palomar Holdings Ord Shs | USD | 108.63 | -0.59 | -0.54 | 106.52 | 110.78 | 108.05 | 111.00 | |
| Palvella Therapeutics Ord . | USD | 125.79 | +3.70 | +3.03 | 120.00 | 183.38 | 120.84 | 126.14 | |
| Papa Johns International O. | USD | 34.07 | +0.69 | +2.07 | 33.80 | 34.49 | 32.40 | 34.62 | |
| Paramount Global Class B | USD | 11.04 | -0.71 | -6.04 | 11.10 | 11.17 | |||
| Paramount Skydance Ord Shs. | USD | 10.6900 | -0.2100 | -1.93 | 10.7100 | 10.8400 | 10.5300 | 10.9600 | |
| Patria Investments Ord Shs. | USD | 11.55 | -0.20 | -1.70 | 11.42 | 12.79 | 11.37 | 11.71 | |
| PATRICK INDUSTRIES ORD | USD | 94.35 | -0.65 | -0.68 | 90.00 | 107.69 | 93.40 | 95.82 | |
| PATTERSON UTI ENERGY ORD | USD | 12.06 | +0.20 | +1.69 | 11.88 | 12.20 | 11.81 | 12.20 | |
| Paychex Inc. | USD | 93.71 | -0.17 | -0.18 | 93.34 | 94.04 | 92.81 | 95.20 | |
| Paylocity Holding Ord Shs | USD | 107.35 | -2.53 | -2.30 | 107.00 | 107.60 | 106.63 | 111.22 | |
| Payoneer Global Inc. | USD | 5.12 | +0.01 | +0.20 | 5.05 | 5.16 | 5.06 | 5.17 | |
| PayPal Holdings Inc. | USD | 45.44 | +0.37 | +0.82 | 45.29 | 45.50 | 44.35 | 45.70 | |
| Paysign Ord Shs | USD | 6.65 | -0.05 | -0.75 | 6.15 | 6.70 | 6.15 | 6.80 | |
| PDC Energy Corp. | USD | 73.85 | -0.20 | -0.27 | 74.01 | 74.29 | |||
| PDS Biotechnology Corp. | USD | 1.10 | -0.20 | -15.38 | 1.15 | 1.24 | 1.05 | 1.30 | |
| Peloton Interactive Inc. | USD | 5.39 | +0.08 | +1.51 | 5.29 | 5.39 | 5.25 | 5.42 | |
| Penguin Solutions Ord Shs | USD | 44.1300 | +0.5900 | +1.36 | 48.5000 | 48.9200 | 39.7200 | 44.7100 | |
| PENN NATIONAL GAMING ORD | USD | 15.71 | -0.23 | -1.44 | 15.68 | 15.95 | 15.66 | 16.37 | |
| People's United Financial . | USD | 19.41 | - | - | 19.06 | 19.57 | |||
| PepGen Ord Shs | USD | 1.68 | -0.02 | -1.18 | 1.65 | 1.74 | 1.64 | 1.75 | |
| Pepsico Inc. | USD | 151.85 | +2.44 | +1.63 | 151.50 | 151.74 | 148.36 | 152.72 | |
| Peraso Ord Shs | USD | 1.035 | -0.345 | -25.00 | 1.010 | 1.040 | 0.920 | 1.070 | |
| PERDOCEO EDUCATION ORD | USD | 35 | -1 | -1.43 | 35 | 36 | 35 | 36 | |
| PERFORMANCE SHIPPING ORD | USD | 2 | - | +0.57 | 2 | 2 | 2 | 2 | |
| Perion Network Ord Shs | USD | 10.31 | -0.44 | -4.09 | 10.28 | 10.98 | 10.31 | 10.71 | |
| Perma Fix Environmental Se. | USD | 10.9700 | -0.0300 | -0.27 | 10.5000 | 12.0900 | 10.5300 | 11.0500 | |
| Perpetua Resources Ord Shs | USD | 31.08 | -0.46 | -1.46 | 29.60 | 31.70 | 29.88 | 31.70 | |
| Personalis Ord Shs | USD | 6.04 | +0.26 | +4.50 | 6.04 | 6.20 | 5.70 | 6.21 | |
| Petco Health and Wellness . | USD | 2.53 | -0.01 | -0.20 | 2.50 | 2.59 | 2.48 | 2.57 | |
| PetIQ Ord Shs Class A | USD | 30.98 | -0.01 | -0.03 | 30.98 | 31.00 | |||
| PetMed Express Aktie | USD | 2.22 | -0.04 | -1.77 | 2.21 | 2.73 | 2.22 | 2.28 | |
| Pheton Holdings Ord Shs Cl. | USD | 0.90 | +0.46 | +105.16 | 0.84 | 1.00 | |||
| Phillips Edison and Compan. | USD | 39.65 | -0.06 | -0.15 | 39.32 | 40.03 | 39.48 | 39.96 | |
| PHIO PHARMACEUTIC ALS CORP | USD | - | - | ||||||
| Photronics Ord Shs | USD | 51.98 | -2.98 | -5.42 | 51.20 | 52.99 | 50.20 | 53.71 | |
| Phunware Ord Shs | USD | 1.91 | -0.08 | -4.02 | 1.88 | 2.04 | 1.88 | 1.98 | |
| 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 | 95.73 | -3.07 | -3.11 | 96.04 | 96.21 | 95.44 | 98.74 | |
| Pioneer Power Solutions In. | USD | 4.12 | -0.20 | -4.63 | 3.55 | 4.44 | 3.89 | 4.36 | |
| PLAYSTUDIOS Ord Shs Class . | USD | 0.45 | -0.06 | -12.22 | 0.40 | 0.59 | 0.42 | 0.54 | |
| Playtika Holding Ord Shs | USD | 3.73 | -0.02 | -0.53 | 3.30 | 3.78 | 3.63 | 3.75 | |
| PLUG POWER ORD | USD | 3.56 | +0.04 | +1.14 | 3.59 | 3.60 | 3.46 | 3.89 | |
| Pluristem Therapeutics Ord. | USD | 4.29 | -0.23 | -5.09 | 4.29 | 4.30 | |||
| PLUS THERAPEUTICS ORD | USD | 5.85 | -0.19 | -3.15 | 5.67 | 6.00 | 5.74 | 6.01 | |
| POET Technologies Ord Shs | USD | 13.73 | -0.17 | -1.22 | 13.98 | 14.13 | 12.97 | 14.97 | |
| Polar Power Inc. | USD | 1.63 | -0.25 | -13.30 | 1.52 | 1.70 | 1.61 | 1.88 | |
| Polestar Automotive Holdin. | USD | 21.12 | -0.34 | -1.58 | 20.60 | 21.46 | 20.14 | 21.32 | |
| Portillo s Ord Shs Class A | USD | 4 | - | -1.70 | 4 | 4 | 4 | 4 | |
| Potbelly Ord Shs | USD | 17.12 | +0.01 | +0.06 | 17.12 | 17.45 | |||
| Powell Industries Ord Shs | USD | 308.05 | -14.00 | -4.35 | 306.01 | 308.23 | 294.50 | 320.00 | |
| Power Integrations Ord Shs | USD | 70.91 | -3.43 | -4.61 | 69.69 | 75.00 | 68.59 | 73.21 | |
| Power Solutions Internatio. | USD | 38.00 | -24.45 | -39.15 | 37.55 | 37.80 | 36.40 | 43.00 | |
| PRA Health Sciences Ord Sh. | USD | 166.48 | +0.39 | +0.23 | 166.47 | 166.50 | |||
| Praxis Precision Medicines. | USD | 343.2 | +11.4 | +3.43 | 340.0 | 346.0 | 321.2 | 343.9 | |
| Precigen Ord Shs | USD | 4.08 | -0.12 | -2.86 | 4.03 | 4.10 | 4.02 | 4.19 | |
| 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 | 3.07 | -0.04 | -1.29 | 2.97 | 3.14 | 3.07 | 3.12 | |
| Prime Medicine Ord Shs | USD | 3.3000 | +0.0600 | +1.85 | 3.1800 | 3.3500 | 3.1850 | 3.3600 | |
| Principal Financial Group . | USD | 100.84 | +0.65 | +0.65 | 98.89 | 102.81 | 99.03 | 100.98 | |
| PROCEPT BioRobotics Ord Sh. | USD | 28.69 | +2.24 | +8.47 | 27.50 | 28.69 | 26.45 | 28.78 | |
| Profire Energy Ord Shs | USD | 2.54 | - | - | 2.54 | 2.56 | |||
| PROFOUND MEDICAL ORD | USD | - | - | ||||||
| ProFrac Holding Class A Or. | USD | 6.84 | +0.06 | +0.89 | 6.30 | 7.26 | 6.66 | 6.94 | |
| Progress Software Ord Shs | USD | 27.17 | -1.20 | -4.23 | 27.00 | 27.29 | 27.15 | 29.00 | |
| Progyny Inc. | USD | 23.45 | +0.90 | +3.99 | 23.00 | 23.91 | 22.24 | 23.48 | |
| ProKidney Ord Shs Class A | USD | 1.7800 | +0.0100 | +0.57 | 1.7100 | 1.8500 | 1.7300 | 1.8100 | |
| Property Solutions Acquisi. | USD | - | - | ||||||
| ProQR Therapeutics Ord Shs | USD | 1.60 | -0.01 | -0.62 | 1.55 | 1.62 | 1.55 | 1.63 | |
| PROSPECT CAPITAL ORD | USD | 2.35 | -0.06 | -2.29 | 2.36 | 2.38 | 2.28 | 2.40 | |
| Prospector Capital Units | USD | 9.91 | - | - | 9.88 | 10.10 | |||
| Protagonist Therapeutics I. | USD | 99.95 | -3.55 | -3.43 | 98.00 | 101.93 | 98.36 | 103.66 | |
| PTC Inc | USD | 144.2 | -1.7 | -1.17 | 143.5 | 146.7 | 143.5 | 147.7 | |
| PubMatic Inc. | USD | 9.78 | -0.10 | -1.01 | 9.75 | 11.00 | 9.75 | 10.04 | |
| Pulmatrix Inc. | USD | 1.25 | +0.02 | +1.20 | 1.15 | 1.40 | 1.25 | 1.28 | |
| Puma Biotech Aktie | USD | 7.08 | -0.06 | -0.84 | 6.22 | 7.86 | 6.84 | 7.33 | |
| Pyxis Oncology Ord Shs | USD | 2.60 | -0.15 | -5.45 | 2.33 | 2.88 | 2.51 | 2.78 | |
| Q32 Bio Ord Shs | USD | 5.81 | +0.63 | +12.16 | 5.29 | 5.95 | 5.08 | 5.90 | |
| Qell Acquisition Ord Shs C. | USD | - | - | ||||||
| Qifu Technology ADR | USD | 13.13 | -0.05 | -0.38 | 13.05 | 13.70 | 13.00 | 13.30 | |
| Qorvo Ord Shs | USD | 89.73 | -3.68 | -3.94 | 88.98 | 91.51 | 88.33 | 93.30 | |
| Qualcomm Inc. | USD | 210.31 | -27.22 | -11.46 | 211.40 | 211.65 | 202.00 | 230.00 | |
| QUALIGEN THERAPEUTICS ORD | USD | - | - | ||||||
| Qualtrics International Cl. | USD | 18.14 | - | - | 18.13 | 18.15 | |||
| Qualys Inc. | USD | 90.12 | -1.41 | -1.54 | 89.64 | 90.60 | 89.26 | 92.82 | |
| Quanterix Corp. | USD | 2.91 | +0.11 | +3.93 | 2.95 | 3.41 | 2.74 | 3.07 | |
| Quantum Computing Ord Shs | USD | 11.78 | +1.60 | +15.72 | 11.69 | 11.70 | 11.29 | 14.45 | |
| Quantum Ord Shs | USD | 8.94 | -0.84 | -8.59 | 8.96 | 9.00 | 8.49 | 9.83 | |
| Quantum Si Ord Shs Class A | USD | 0.94 | +0.02 | +2.42 | 0.95 | 0.95 | 0.90 | 1.03 | |
| QuidelOrtho Ord Shs | USD | 11.12 | +1.16 | +11.65 | 10.61 | 12.13 | 10.05 | 11.33 | |
| Quince Therapeutics Inc | USD | 1.2600 | +0.0200 | +1.61 | 1.2200 | 1.2600 | 1.2001 | 1.2600 | |
| 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 | 6.33 | +1.64 | +34.97 | 6.33 | 6.40 | 4.75 | 6.34 | |
| Ramaco Resources Ord Shs C. | USD | 16.5100 | +1.3400 | +8.83 | 16.2400 | 16.5200 | 13.9200 | 16.6500 | |
| Ramaco Resources Ord Shs C. | USD | 10.4600 | -0.2300 | -2.15 | 10.6600 | 11.1800 | 10.0200 | 10.9200 | |
| RAMBUS INC | USD | 130.28 | -4.23 | -3.14 | 126.88 | 131.88 | 121.50 | 132.15 | |
| Rapid7 Ord Shs | USD | 6.5700 | +0.2000 | +3.14 | 6.4000 | 7.2600 | 6.3450 | 6.6500 | |
| Raytech Holding Ord Shs | USD | 3.660 | +0.150 | +4.27 | 3.620 | 4.000 | 3.590 | 3.850 | |
| RCI Hospitaliy Holdings In. | USD | 23.84 | -0.47 | -1.93 | 23.59 | 24.03 | 23.33 | 25.01 | |
| Reading International Inc. | USD | 1.05 | +0.01 | +0.95 | 1.02 | 1.09 | 1.05 | 1.07 | |
| Realloys Ord Shs | USD | 9.10 | -0.26 | -2.78 | 9.11 | 9.50 | 8.89 | 9.67 | |
| Recro Pharma Ord Shs | USD | 0.66 | - | - | - | - | |||
| Recruiter.com Group Ord Sh. | USD | 2.74 | +0.19 | +7.42 | - | - | |||
| Recursion Pharmaceuticals . | USD | 3.15 | -0.11 | -3.37 | 3.15 | 3.16 | 3.06 | 3.23 | |
| Red Cat Holdings Inc. | USD | 11.03 | -0.22 | -1.96 | 9.85 | 9.87 | 10.65 | 11.49 | |
| Red Rock Resorts Inc. | USD | 53.03 | +0.47 | +0.89 | 50.01 | 54.06 | 52.03 | 53.65 | |
| REE Automotive Ord Shs Cla. | USD | 0.42 | -0.01 | -3.27 | 0.37 | 0.43 | 0.40 | 0.43 | |
| Regencell Bioscience Holdi. | USD | 26.35 | -0.98 | -3.59 | 25.60 | 27.60 | 25.50 | 27.71 | |
| Regency Centers REIT Ord S. | USD | 77.61 | -0.11 | -0.14 | 76.90 | 78.37 | 77.13 | 78.14 | |
| REGENERON PHARMACEUTICALS . | USD | 723.41 | +10.64 | +1.49 | 719.14 | 726.97 | 710.02 | 725.60 | |
| REGULUS THERAPEUTICS ORD | USD | 8.16 | +0.02 | +0.25 | 7.95 | 8.27 | |||
| Rekor Systems Ord Shs | USD | 0.8134 | -0.0595 | -6.82 | 0.8083 | 0.8520 | 0.7800 | 0.8167 | |
| RELIANCE GLOBAL GROUP ORD | USD | 0.41 | -0.13 | -23.76 | 0.40 | 0.46 | |||
| Relmada Therapeutics Ord S. | USD | 7.45 | +0.09 | +1.22 | 7.09 | 7.44 | 7.09 | 7.48 | |
| Remark Holdings Inc | USD | 1.02 | -0.19 | -15.71 | 1.01 | 1.02 | |||
| Remitly Global Ord Shs | USD | 23.86 | -0.42 | -1.73 | 23.70 | 24.33 | 23.77 | 24.73 | |
| Renatus Tactical Acquisiti. | USD | 10.39 | -0.05 | -0.48 | 10.36 | 10.46 | 10.36 | 10.43 | |
| ReNew Energy Global Ord Sh. | USD | 5.45 | -0.21 | -3.71 | 5.20 | 5.80 | 5.31 | 5.67 | |
| RENEWABLE ENERGY GROUP | USD | 61.50 | +0.05 | +0.08 | 61.49 | 61.60 | |||
| RenX Enterprises Ord Shs | USD | 2.0900 | +0.0900 | +4.50 | 2.0100 | 2.1300 | 2.0600 | 2.1300 | |
| Resonant Ord Shs | USD | - | - | ||||||
| Resources Connection Ord S. | USD | 4.30 | -0.06 | -1.38 | 3.83 | 4.51 | 4.18 | 4.40 | |
| Revance Therapeutics Ord S. | USD | 3.65 | +0.01 | +0.27 | 3.65 | 3.66 | |||
| REVELATION BIOSCIENCES ORD | USD | 1.04 | +0.06 | +6.31 | 1.00 | 1.08 | 0.98 | 1.10 | |
| Reviva Pharmaceuticals Hol. | USD | 0.80 | - | +0.01 | 0.77 | 0.79 | 0.77 | 0.83 | |
| REVOLUTION ACCELERATIN ACQ. | USD | 9.30 | +0.37 | +4.14 | 9.24 | 9.48 | |||
| Reynolds Consumer Products. | USD | 21.59 | -0.01 | -0.05 | 21.37 | 21.76 | 21.30 | 21.81 | |
| RGC Resources Ord Shs | USD | 23.4500 | +0.4000 | +1.74 | 23.0000 | 23.9100 | 23.2350 | 23.7000 | |
| Rhythm Pharmaceuticals Ord. | USD | 91.31 | +3.92 | +4.49 | 77.74 | 91.31 | 87.62 | 91.50 | |
| Ribbon Communications Ord . | USD | 2.55 | -0.08 | -3.04 | 2.49 | 2.74 | 2.48 | 2.67 | |
| Richardson Electronics Ord. | USD | 15.12 | -0.29 | -1.88 | 14.20 | 15.25 | 14.20 | 15.42 | |
| Richtech Robotics Ord Shs . | USD | 2.57 | -0.18 | -6.55 | 2.57 | 2.61 | 2.53 | 2.81 | |
| Rigel Pharmaceuticals Ord . | USD | 29.37 | +3.17 | +12.10 | 27.01 | 29.60 | 27.97 | 31.24 | |
| Rigetti Computing Inc | USD | 19.07 | -1.44 | -7.02 | 19.11 | 19.16 | 18.23 | 21.02 | |
| Riot Blockchain Ord Shs | USD | 24.51 | -0.83 | -3.28 | 24.35 | 24.65 | 23.41 | 25.01 | |
| Rivian Automotive | USD | 13.95 | -0.13 | -0.92 | 13.95 | 13.97 | 13.64 | 14.19 | |
| RMG Acquisition II Ord Shs. | USD | 9.96 | +0.01 | +0.10 | 9.95 | 9.98 | |||
| Robinhood Markets Ord Shs . | USD | 78.27 | -2.51 | -3.11 | 78.00 | 78.20 | 76.48 | 80.18 | |
| ROCKET LAB ORD | USD | 118 | - | +0.18 | 118 | 118 | 112 | 121 | |
| Rocket Pharmaceuticals Ord. | USD | 3.64 | +0.05 | +1.39 | 3.50 | 3.92 | 3.53 | 3.77 | |
| ROCKWELL MEDICAL ORD | USD | 0.84 | - | +0.57 | 0.75 | 0.90 | 0.82 | 0.85 | |
| Roivant Sciences Ord Shs | USD | 29.39 | +0.43 | +1.48 | 28.82 | 29.40 | 28.80 | 29.80 | |
| Roku Ord Shs Class A | USD | 127.63 | -0.44 | -0.34 | 126.63 | 127.95 | 125.25 | 128.02 | |
| Root Inc. | USD | 59.24 | +2.61 | +4.61 | 58.00 | 59.25 | 55.74 | 60.85 | |
| ROSS STORES INC. (ROST) | USD | 217.67 | +3.12 | +1.45 | 216.74 | 217.60 | 211.30 | 217.99 | |
| ROYAL GOLD ORD | USD | 245.35 | +0.22 | +0.09 | 245.00 | 246.46 | 238.69 | 247.19 | |
| Royalty Pharma PLC | USD | 51.70 | +0.05 | +0.10 | 50.00 | 53.00 | 51.35 | 52.15 | |
| Rubico Ord Shs | USD | 1.880 | -0.410 | -17.90 | 1.790 | 2.100 | 1.809 | 2.290 | |
| Rubius Therapeutics Inc. | USD | 0.08 | -0.04 | -33.55 | - | - | |||
| Rumble Ord Shs Class A | USD | 7.92 | -0.24 | -2.94 | 7.60 | 7.96 | 7.77 | 8.09 | |
| Rush Enterprises A Aktie | USD | 72.00 | -0.30 | -0.41 | 71.50 | 73.43 | 70.61 | 73.10 | |
| Ryvyl Ord Shs | USD | 7.81 | +1.22 | +18.51 | 7.61 | 8.37 | 6.45 | 7.93 | |
| Sabra Health Care REIT Ord. | USD | 20.97 | +0.29 | +1.40 | 20.65 | 21.19 | 20.54 | 21.02 | |
| SABRE ORD | USD | 1.83 | -0.08 | -4.19 | 1.81 | 1.90 | 1.82 | 1.93 | |
| SAFE AND GREEN DEVELOPMENT. | USD | 0.25 | +0.07 | +42.26 | 0.23 | 0.23 | |||
| Safety Insurance Group Ord. | USD | 70.36 | -0.49 | -0.69 | 69.00 | 76.52 | 69.74 | 71.15 | |
| Sagimet Biosciences Ord Sh. | USD | 7.65 | -0.04 | -0.52 | 7.40 | 7.95 | 7.37 | 7.68 | |
| SailPoint Technologies Hol. | USD | 11.61 | -0.16 | -1.36 | 10.52 | 11.61 | 11.51 | 11.93 | |
| Salarius Pharmaceuticals I. | USD | 0.84 | +0.19 | +29.23 | 0.81 | 0.90 | |||
| Sana Biotechnology Ord Shs | USD | 3.26 | -0.30 | -8.43 | 3.24 | 3.41 | 3.25 | 3.59 | |
| Sanara MedTech Ord Shs | USD | 20.44 | +2.42 | +13.43 | 20.21 | 20.44 | 20.39 | 24.33 | |
| SanDisk Corp | USD | 1 452.0200 | -95.5400 | -6.17 | 1 451.5800 | 1 453.5900 | 1 367.0000 | 1 508.3199 | |
| Sangamo Biosciences Inc. | USD | 0.18 | +0.04 | +31.56 | 0.14 | 0.16 | |||
| SANMINA ORD | USD | 235.84 | -9.60 | -3.91 | 234.67 | 236.42 | 225.99 | 241.96 | |
| SAREPTA THERAPEUTICS ORD | USD | 19 | - | -1.39 | 19 | 19 | 19 | 19 | |
| Satsuma Pharmaceuticals Or. | USD | 5.33 | +0.08 | +1.52 | 5.31 | 5.33 | |||
| SBA Communications REIT Or. | USD | 213.61 | -3.65 | -1.68 | 212.00 | 217.78 | 212.75 | 219.59 | |
| Schnitzer Steel Industries. | USD | 33.20 | -0.19 | -0.57 | - | - | |||
| Schrodinger Inc | USD | 12.69 | -0.03 | -0.24 | 12.50 | 12.77 | 12.53 | 12.89 | |
| Scienjoy Holding Ord Shs | USD | 1.10 | -0.01 | -0.90 | 1.05 | 1.19 | 1.08 | 1.11 | |
| Scienture Holdings Ord Shs | USD | 0.40 | -0.01 | -1.46 | 0.40 | 0.41 | 0.40 | 0.42 | |
| Scinai Immunotherapeutics . | USD | 0.53 | +0.02 | +4.02 | 0.50 | 0.59 | 0.51 | 0.57 | |
| 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 | 0.780 | -0.044 | -5.35 | 0.750 | 0.800 | 0.730 | 0.790 | |
| SEAGATE TECHNOLOGY HOLDING. | USD | 808.80 | -25.22 | -3.02 | 805.00 | 810.00 | 766.97 | 833.06 | |
| Seagen Ord Shs | USD | 228.74 | -0.16 | -0.07 | 209.30 | 248.43 | |||
| SEALSQ Ord Shs | USD | 2.94 | -0.12 | -3.92 | 2.95 | 2.97 | 2.87 | 3.24 | |
| Seanergy Maritime Holdings. | USD | 16.47 | +0.09 | +0.55 | 15.91 | 16.93 | 15.93 | 16.51 | |
| Second Sight Medical Produ. | USD | 25.61 | -0.16 | -0.62 | 12.70 | 37.67 | 25.46 | 25.46 | |
| See ATHE:xnas (Alteriry Th. | USD | 4.72 | -0.07 | -1.46 | 4.60 | 4.98 | 4.70 | 4.84 | |
| See PLBY:xnas (PLBY Group . | USD | 1.50 | -0.23 | -13.29 | 1.47 | 1.55 | 1.41 | 1.66 | |
| SEELOS THERAPEUTICS ORD S | USD | 1.28 | -1.17 | -47.76 | - | - | |||
| Seer Ord Shs Class A | USD | 1.82 | -0.01 | -0.55 | 1.80 | 1.87 | 1.81 | 1.85 | |
| Select Interior Concepts O. | USD | - | - | ||||||
| SELLAS LIFE SCIENCES GROUP. | USD | 5.22 | -0.03 | -0.57 | 6.27 | 6.30 | 5.03 | 5.28 | |
| Semiconductor | USD | 4.6100 | -0.1300 | -2.74 | 4.6000 | 4.7200 | 4.3000 | 4.7400 | |
| SEMILEDS ORD | USD | 2.36 | -0.03 | -1.26 | 2.30 | 2.80 | 2.34 | 2.68 | |
| Semler Scientific Ord Shs | USD | 20.3540 | -1.0160 | -4.75 | 20.2500 | 20.9800 | |||
| Semtech Corporation (SMTC). | USD | 132.08 | -4.45 | -3.26 | 130.00 | 132.00 | 124.33 | 132.76 | |
| SenesTech Ord Shs | USD | 1.660 | -0.070 | -4.05 | 1.570 | 1.720 | 1.635 | 1.730 | |
| Serve Robotics Inc. | USD | 8.76 | -0.09 | -1.02 | 8.74 | 8.76 | 8.42 | 8.80 | |
| SERVICE PROPERTIE S TRUST . | USD | 1.62 | +0.02 | +1.25 | 1.57 | 1.66 | 1.57 | 1.68 | |
| Sezzle Ord Shs | USD | 99.63 | -1.47 | -1.45 | 95.80 | 100.00 | 97.30 | 103.00 | |
| SharpLink Gaming Ord Shs | USD | 7.1700 | -0.5900 | -7.60 | 7.1600 | 7.3000 | 7.0450 | 7.6000 | |
| Shattuck Labs Ord Shs | USD | 6.6 | -0.4 | -5.70 | 6.4 | 7.1 | 6.4 | 7.1 | |
| ShiftPixy Inc | USD | 6.53 | -1.09 | -16.69 | - | - | |||
| Shoals Technologies Group . | USD | 8.63 | -0.69 | -7.40 | 8.40 | 8.80 | 8.40 | 9.14 | |
| Shoe Carnival Ord Shs | USD | 16.30 | -0.73 | -4.29 | 14.71 | 17.30 | 16.20 | 17.03 | |
| SHUTTLE PHARMACEUTICALS HO. | USD | 0.66 | -0.02 | -3.29 | 0.65 | 0.71 | 0.62 | 0.67 | |
| SIDUS SPACE CL A ORD | USD | 3.32 | -0.42 | -11.23 | 3.33 | 3.35 | 3.11 | 3.75 | |
| Sierra Bancorp Ord Shs | USD | 37.29 | -0.25 | -0.67 | 37.29 | 37.40 | 36.75 | 37.80 | |
| SIGA TECHNOLOGIES ORD | USD | 4 | - | -2.20 | 4 | 5 | 4 | 5 | |
| Sigma Lithium Corp | USD | 20.88 | +0.58 | +2.86 | 20.52 | 20.87 | 19.38 | 21.11 | |
| SILICON MOTION TECHNO ADR . | USD | 258.71 | -3.34 | -1.27 | 253.72 | 261.00 | 243.79 | 259.49 | |
| Silo Pharma Ord Shs | USD | 0.40 | +0.01 | +1.54 | 0.39 | 0.43 | 0.38 | 0.41 | |
| Silvercrest Asset Manageme. | USD | 12.56 | -0.70 | -5.28 | 11.00 | 13.18 | 12.49 | 13.25 | |
| Sino Global Shipping Ameri. | USD | - | - | ||||||
| SINOVAC BIOTECH ORD | USD | - | - | ||||||
| Sirius XM Holdings Inc. | USD | 26.16 | -0.63 | -2.33 | 26.00 | 26.36 | 26.15 | 26.89 | |
| SiTime Corporation | USD | 847.19 | -54.29 | -6.02 | 830.75 | 860.00 | 795.26 | 881.16 | |
| Skyward Specialty Insuranc. | USD | 45.3700 | -0.4700 | -1.03 | 44.4900 | 46.2700 | 44.6000 | 46.3300 | |
| SkyWater Technology Ord Sh. | USD | 35.59 | +0.50 | +1.42 | 35.48 | 35.75 | 34.41 | 35.91 | |
| Skywest Ord Shs | USD | 85.11 | -0.95 | -1.10 | 83.47 | 85.13 | 83.75 | 86.05 | |
| SKYWORKS SOLUTIONS ORD | USD | 66.31 | -3.82 | -5.45 | 65.51 | 66.95 | 64.65 | 69.94 | |
| SKYX Platforms Ord Shs | USD | 1.14 | -0.07 | -5.81 | 1.12 | 1.24 | 1.09 | 1.26 | |
| Sleep Number Corp. | USD | 1.90 | -0.55 | -22.45 | 1.80 | 2.09 | 1.85 | 2.26 | |
| SLM Ord Shs | USD | 22.01 | +0.25 | +1.15 | 21.88 | 22.37 | 21.60 | 22.22 | |
| Smart Digital Group Ord Sh. | USD | 1.85 | -11.76 | -86.41 | 1.76 | 1.80 | |||
| Smart Sand Ord Shs | USD | 5.18 | +0.28 | +5.71 | 4.22 | 5.15 | 4.95 | 5.22 | |
| Smith Wesson Brands Ord Sh. | USD | 14.42 | +0.02 | +0.14 | 14.25 | 14.50 | 14.26 | 14.66 | |
| Smithfield Foods Ord Shs | USD | 25.52 | +0.08 | +0.31 | 25.40 | 27.97 | 25.24 | 25.62 | |
| SMX (Security Matters) PLC | USD | 9.1500 | -5.3400 | -36.85 | 9.6100 | 9.8000 | 8.3100 | 14.3700 | |
| SNDL Inc | USD | 1.41 | -0.02 | -1.40 | 1.39 | 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 | 0.8800 | -0.0037 | -0.42 | 0.8600 | 0.8981 | 0.8600 | 0.8800 | |
| SoFi Technologies Ord Shs | USD | 15.90 | -0.36 | -2.21 | 15.87 | 15.90 | 15.55 | 16.33 | |
| Solar Capital Ltd | USD | 13.1200 | -0.1500 | -1.13 | 13.0600 | 14.8700 | 13.0150 | 13.3500 | |
| SolarCity Corp. | USD | 20.34 | - | - | 20.22 | 20.51 | |||
| SOLAREDGE TECHNOLOGIES ORD | USD | 40.42 | -1.37 | -3.28 | 40.40 | 40.65 | 38.51 | 41.22 | |
| Solid Biosciences Ord Shs | USD | 7.72 | +0.04 | +0.52 | 7.50 | 8.68 | 7.36 | 7.73 | |
| Solid Power Ord Shs Class . | USD | 3.00 | -0.15 | -4.76 | 3.02 | 3.04 | 2.90 | 3.07 | |
| Solidion Technology Ord Sh. | USD | 5.13 | -0.05 | -0.97 | 5.08 | 5.68 | 5.10 | 5.26 | |
| Soligenix Inc. | USD | - | - | ||||||
| Solstice Advanced Material. | USD | 49.2500 | +1.2500 | +2.60 | 49.3300 | 50.9500 | |||
| Sonim Technologies Ord Shs | USD | 5.1000 | -0.0300 | -0.58 | 5.0600 | 5.8000 | 5.0700 | 5.5000 | |
| Sonos Ord Shs | USD | 14.71 | -0.51 | -3.35 | 14.34 | 15.04 | 14.54 | 15.32 | |
| SORRENTO THERAPEUTICS ORD | USD | 0.31 | -0.08 | -20.26 | - | - | |||
| Sotera Health Company Ord . | USD | 15.63 | +0.20 | +1.30 | 15.50 | 16.38 | 15.16 | 15.67 | |
| SOTHERLY HOTELS REIT | USD | 2.25 | +0.01 | +0.45 | 2.24 | 2.26 | |||
| SoundHound AI Inc | USD | 8.06 | -0.39 | -4.62 | 8.03 | 8.06 | 7.85 | 8.32 | |
| Southside Bancshares Ord S. | USD | 32.67 | -0.02 | -0.06 | 32.67 | 33.31 | 32.20 | 32.92 | |
| 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 | 12.66 | -0.14 | -1.09 | 12.60 | 13.21 | 12.62 | 13.27 | |
| Sportsmans Warehouse Aktie. | USD | 1.37 | -0.02 | -1.44 | 1.26 | 1.41 | 1.35 | 1.42 | |
| SpringWorks Therapeutics I. | USD | 46.99 | +0.01 | +0.02 | 46.98 | 47.00 | |||
| Sprout Social Ord Shs Clas. | USD | 6.55 | -0.01 | -0.15 | 6.32 | 7.39 | 6.35 | 6.67 | |
| SPROUTS FARMERS MARKET ORD | USD | 86.89 | +5.31 | +6.51 | 83.38 | 86.89 | 81.17 | 87.40 | |
| SSR MINING ORD | USD | 35.74 | +1.00 | +2.88 | 35.82 | 35.88 | 33.40 | 35.98 | |
| Staar Surgical Ord Shs | USD | 28.18 | +0.35 | +1.26 | 21.95 | 28.17 | 27.38 | 28.56 | |
| Stable Road Acquisition Or. | USD | - | - | ||||||
| Star Bulk Carriers Ord Shs | USD | 27.34 | +0.60 | +2.24 | 26.90 | 27.50 | 26.50 | 27.41 | |
| Star Holdings Shares of Be. | USD | 8.67 | -0.08 | -0.91 | 8.50 | 14.12 | 8.65 | 8.92 | |
| STARBOARD VALUE ACQUISITIO. | USD | 10.41 | -0.11 | -1.05 | 10.36 | 10.42 | 10.22 | 10.54 | |
| Starbox Group Holdings Ord. | USD | 2.11 | -0.21 | -9.05 | - | - | |||
| Starbucks Corp. | USD | 106.58 | +0.84 | +0.79 | 106.15 | 106.74 | 104.34 | 107.16 | |
| STEEL DYNAMICS ORD | USD | 232.80 | -3.17 | -1.34 | 230.00 | 236.77 | 230.26 | 235.15 | |
| Sterling Check Ord Shs | USD | 16.74 | -0.04 | -0.24 | 16.73 | 18.89 | |||
| Sterling Construction Co. . | USD | 851.3500 | -16.8300 | -1.94 | 834.9200 | 855.0000 | 806.0700 | 857.4100 | |
| Stitch Fix Inc. | USD | 3.21 | -0.07 | -2.13 | 3.18 | 3.30 | 3.12 | 3.28 | |
| StoneCo Ord Shs Class A | USD | 10.38 | -0.04 | -0.38 | 10.30 | 10.44 | 10.20 | 10.45 | |
| STRATASYS ORD | USD | 8.59 | +0.05 | +0.59 | 8.39 | 8.74 | 8.41 | 8.69 | |
| Strategic Education Ord Sh. | USD | 78.53 | +0.92 | +1.19 | 78.10 | 78.77 | 77.70 | 79.00 | |
| Strategy Variable Rate Per. | USD | 99.9900 | -0.0100 | -0.01 | 100.0000 | 100.0100 | 99.9900 | 100.0100 | |
| Strive Ord Shs Class A | USD | 17.070 | -0.880 | -4.90 | 17.000 | 17.400 | 16.240 | 17.490 | |
| Structure Therapeutics ADR | USD | 37.84 | -0.48 | -1.25 | 37.50 | 38.59 | 37.43 | 38.90 | |
| Summit Therapeutics Ord Sh. | USD | 18.95 | +0.29 | +1.55 | 18.00 | 19.42 | 18.29 | 19.08 | |
| 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 | 18.99 | 15.67 | 16.33 | |
| SUNATION ENERGY ORD | USD | 3.34 | +0.10 | +3.09 | - | - | |||
| SUNOPTA ORD | USD | 6 | - | +0.23 | 6 | 7 | |||
| SunPower Corp. | USD | 0.97 | -0.17 | -14.91 | 0.97 | 1.02 | 0.94 | 1.04 | |
| Sunrise Realty Trust Ord S. | USD | 7.36 | -0.05 | -0.67 | 7.32 | 8.52 | 7.35 | 7.67 | |
| SUNRUN AKTIE | USD | 14 | - | -2.56 | 14 | 14 | 13 | 14 | |
| Sunworks Inc. | USD | 0.06 | -0.04 | -40.48 | - | - | |||
| Super League Enterprise Or. | USD | 4.15 | +0.02 | +0.48 | 4.03 | 4.15 | 4.06 | 4.21 | |
| SUPER MICRO COMPUTER ORD | USD | 32.79 | -0.73 | -2.18 | 32.70 | 32.75 | 31.24 | 33.48 | |
| SuperCom Ord Shs | USD | 11.40 | +0.86 | +8.16 | 11.23 | 11.50 | 10.34 | 11.50 | |
| Superior Group of Companie. | USD | 11.50 | +0.14 | +1.23 | 10.52 | 12.24 | 11.17 | 11.74 | |
| Surgalign Holdings Ord Shs | USD | 0.18 | -0.09 | -32.98 | - | - | |||
| SuRo Capital Ord Shs | USD | 13.46 | -0.01 | -0.07 | 13.20 | 13.78 | 13.10 | 13.68 | |
| 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 | 36.0400 | +2.8000 | +8.42 | 35.8700 | 36.2000 | 32.5000 | 38.0600 | |
| SYMANTEC CP | USD | 23.75 | - | - | 23.03 | 23.98 | |||
| Symbotic Ord Shs Class A | USD | 51.32 | -0.39 | -0.75 | 51.35 | 51.69 | 50.11 | 52.00 | |
| Synaptics Ord Shs | USD | 119.59 | -6.96 | -5.50 | 116.00 | 126.99 | 113.17 | 125.69 | |
| Synchronoss Technologies O. | USD | 9.00 | -0.01 | -0.11 | 9.00 | 9.01 | |||
| Synchrony Financial Ord Sh. | USD | 70.86 | +0.58 | +0.83 | 69.94 | 71.73 | 69.10 | 71.38 | |
| Syndax Pharmaceuticals Ord. | USD | 20.41 | -0.97 | -4.54 | 20.40 | 20.81 | 20.17 | 21.50 | |
| Synopsys Ord Shs | USD | 513.21 | -2.98 | -0.58 | 511.40 | 513.74 | 508.16 | 517.17 | |
| Sypris Solutions Inc. | USD | 3.15 | -0.13 | -3.96 | 3.10 | 3.40 | 3.06 | 3.29 | |
| T MOBILE US ORD | USD | 193.30 | +2.45 | +1.28 | 192.74 | 193.35 | 189.78 | 196.24 | |
| T Rowe Price GP | USD | 102.84 | -1.91 | -1.82 | 101.29 | 103.03 | 100.70 | 104.13 | |
| T2 Biosystems Inc. | USD | 0.13 | -0.06 | -31.07 | - | - | |||
| Taboola.com Ord Shs | USD | 5.16 | +0.03 | +0.58 | 4.68 | 5.18 | 5.10 | 5.26 | |
| Tactile Systems Technology. | USD | 23.53 | -0.37 | -1.55 | 21.34 | 23.99 | 23.52 | 24.13 | |
| Taitron Components Ord Shs. | USD | 1.05 | -0.18 | -14.63 | 0.96 | 1.21 | |||
| TAKE TWO INTERACTIVE SOFTW. | USD | 225.99 | +4.52 | +2.04 | 226.22 | 226.66 | 221.70 | 228.79 | |
| TALEN ENERGY Ord Shs | USD | 374.6 | -8.8 | -2.30 | 368.0 | 383.4 | 368.4 | 380.0 | |
| TALIS BIOMEDICAL ORD | USD | 4.38 | +0.15 | +3.61 | - | - | |||
| TalkSpace | USD | 5.1800 | -0.0100 | -0.19 | 5.1800 | 5.2100 | 5.1800 | 5.2000 | |
| Talphera Ord Shs | USD | 0.86 | -0.01 | -1.15 | 0.75 | 0.98 | 0.83 | 0.90 | |
| Tandem Diabetes Care Ord S. | USD | 14.69 | -0.08 | -0.54 | 14.66 | 15.20 | 14.42 | 15.34 | |
| Tango Therapeutics Ord Shs | USD | 23.50 | +0.02 | +0.09 | 20.95 | 25.50 | 22.95 | 24.00 | |
| Target Hospitality Ord Shs | USD | 17.48 | -0.60 | -3.32 | 17.50 | 19.53 | 17.15 | 18.34 | |
| TaskUs Inc. | USD | 5.82 | -0.03 | -0.51 | 5.75 | 6.39 | 5.75 | 5.92 | |
| Tattooed Chef Ord Shs Clas. | USD | 0.16 | -0.05 | -24.76 | - | - | |||
| Taylor Devices Ord Shs | USD | 50.76 | -0.37 | -0.72 | 50.00 | 51.20 | 50.14 | 51.36 | |
| Taysha Gene Therapies Ord . | USD | 6.85 | +0.03 | +0.44 | 6.60 | 7.00 | 6.66 | 6.91 | |
| TCG BDC Ord Shs | USD | 11.25 | -0.13 | -1.14 | 10.90 | 11.78 | 11.12 | 11.69 | |
| Tectonic Therapeutic Ord S. | USD | 27.96 | +0.44 | +1.60 | 26.77 | 28.54 | 26.68 | 28.12 | |
| Telos Corp. | USD | 4.37 | +0.12 | +2.82 | 4.12 | 4.45 | 4.10 | 4.47 | |
| Tempus AI Inc | USD | 46.9500 | -1.5100 | -3.12 | 46.9900 | 47.1000 | 45.7250 | 48.1259 | |
| Tenable Holdings Ord Shs | USD | 21.01 | -0.30 | -1.41 | 20.28 | 21.42 | 20.77 | 21.69 | |
| Tenax Therapeutics Ord Shs | USD | 12.17 | +0.22 | +1.84 | 11.75 | 12.25 | 11.66 | 12.37 | |
| Tenaya Therapeutics Ord Sh. | USD | 1.00 | - | +0.19 | 0.98 | 1.05 | 0.97 | 1.07 | |
| Tenon Medical Ord Shs | USD | 0.81 | +0.03 | +3.46 | 0.77 | 0.86 | 0.76 | 0.82 | |
| TERADYNE ORD | USD | 358.45 | -8.19 | -2.23 | 358.00 | 359.00 | 340.25 | 359.83 | |
| TeraWulf Inc. | USD | 22.80 | -0.57 | -2.44 | 22.70 | 22.92 | 21.64 | 23.33 | |
| Terrestrial Energy Ord Shs | USD | 7.3800 | -0.2800 | -3.66 | 7.3000 | 7.3500 | 6.9450 | 7.5900 | |
| Tesla Motors Inc. | USD | 433.45 | -11.55 | -2.60 | 431.87 | 431.91 | 422.26 | 447.80 | |
| Texas Instruments Inc. | USD | 295.17 | -2.59 | -0.87 | 294.00 | 295.08 | 287.63 | 296.30 | |
| Texas Roadhouse Ord Shs | USD | 183.57 | +0.03 | +0.02 | 182.76 | 183.92 | 180.70 | 185.10 | |
| TFS Financial Ord Shs | USD | 14.99 | +0.12 | +0.81 | 15.00 | 15.21 | 14.59 | 15.15 | |
| TG THERAPEUTICS ORD | USD | 42.54 | -0.60 | -1.39 | 41.00 | 43.80 | 42.28 | 44.00 | |
| The Honest Company Inc. | USD | 3.37 | +0.08 | +2.43 | 3.30 | 3.50 | 3.24 | 3.44 | |
| The Priceline Group Inc. | USD | 29.80 | -0.45 | -1.48 | 14.86 | 44.58 | 29.76 | 29.76 | |
| The RealReal Ord Shs | USD | 9.35 | -0.62 | -6.22 | 9.35 | 9.90 | 9.15 | 9.87 | |
| The Wendys Company Aktie | USD | 7.90 | +1.14 | +16.86 | 7.87 | 7.92 | 7.12 | 8.02 | |
| THE9 ADR 30 CL A ORD | USD | 6.55 | +0.04 | +0.54 | 6.11 | 6.61 | 6.02 | 6.55 | |
| TherapeuticsMD Inc. | USD | 1.95 | -0.01 | -0.51 | 1.81 | 2.17 | 1.93 | 2.00 | |
| Theravance Biopharma Inc (. | USD | 16.48 | -0.04 | -0.24 | 15.00 | 16.96 | 16.40 | 16.67 | |
| THERMOGENESIS HOLDINGS ORD | USD | 0.31 | -0.10 | -24.81 | - | - | |||
| THOMSON REUTERS CORP | USD | 87.27 | -1.96 | -2.19 | 85.57 | 89.03 | 84.31 | 90.96 | |
| Thoughtworks Holding Ord S. | USD | 4.47 | -0.02 | -0.45 | 4.47 | 4.50 | |||
| Thryv Holdings Ord Shs | USD | 3.47 | -0.03 | -0.86 | 3.38 | 3.60 | 3.36 | 3.60 | |
| Thunder Bridge Acquisition. | USD | 10.87 | -0.23 | -2.07 | 10.92 | 11.35 | |||
| Tilray Ord Shs Class 2 | USD | 5.41 | -0.10 | -1.81 | 5.34 | 5.43 | 5.34 | 5.48 | |
| Titan Machinery Inc. | USD | 20.56 | -0.79 | -3.70 | 20.16 | 20.97 | 20.29 | 21.47 | |
| 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 | 5.64 | -0.27 | -4.57 | 5.52 | 5.60 | 5.35 | 5.82 | |
| Tonix Pharmaceuticals Hold. | USD | 13.28 | -0.83 | -5.88 | 13.32 | 14.20 | 12.52 | 14.11 | |
| TOP Ships | USD | 1.69 | -0.28 | -14.25 | 1.57 | 1.72 | 1.67 | 1.96 | |
| Top Win International Trad. | USD | 2.5200 | -0.1400 | -5.26 | 2.2900 | 2.7600 | 2.5900 | 2.8200 | |
| TORM Ord Shs Class A | USD | 34.57 | +0.48 | +1.41 | 34.43 | 34.82 | 33.88 | 34.70 | |
| Toro Corp. | USD | 5.40 | +0.20 | +3.85 | 5.10 | 5.60 | 5.11 | 5.60 | |
| ToughBuilt Industries Inc. | USD | 7.91 | -0.09 | -1.08 | 7.86 | 7.93 | |||
| TOUGHBUILT INDUSTRIES ORD | USD | - | - | ||||||
| TOWER SEMICONDUCTOR ORD | USD | 220.83 | -8.05 | -3.52 | 220.20 | 221.94 | 209.76 | 224.16 | |
| 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 | 30.59 | +0.34 | +1.12 | 30.46 | 30.66 | 30.25 | 31.07 | |
| TRANSCODE THERAPEUTICS ORD | USD | 6.65 | -0.35 | -5.00 | 6.50 | 7.08 | 6.72 | 7.04 | |
| TransMedics Group Ord Shs | USD | 63.93 | -0.37 | -0.58 | 64.00 | 64.50 | 62.89 | 66.36 | |
| Travelzoo Ord Shs | USD | 8.97 | +0.24 | +2.75 | 8.78 | 9.20 | 8.47 | 8.98 | |
| Traws Pharma Ord Shs | USD | 1.68 | -0.34 | -16.83 | 1.70 | 1.78 | 1.68 | 2.00 | |
| Trevena O Shs | USD | 2.50 | -2.18 | -47.34 | - | - | |||
| TREVENA ORD | USD | - | - | ||||||
| Trident Acquisitions Corp. | USD | 10.64 | -0.01 | -0.09 | 4.26 | 10.65 | 10.63 | 10.63 | |
| Trillium Therapeutics Ord . | USD | 19.86 | +0.06 | +0.29 | 16.47 | 29.88 | |||
| Trimble Ord Shs | USD | 56.51 | -1.53 | -2.64 | 56.41 | 57.63 | 56.36 | 58.27 | |
| Trinity Capital Ord Shs | USD | 16.92 | +0.13 | +0.77 | 16.86 | 16.98 | 16.69 | 16.94 | |
| Trip com Group ADR | USD | 52.01 | -0.19 | -0.36 | 51.73 | 52.00 | 51.11 | 52.20 | |
| TRIPADVISOR ORD | USD | 9.45 | -0.21 | -2.17 | 9.48 | 9.70 | 9.41 | 9.73 | |
| Triterras Inc. | USD | 0.99 | - | - | - | - | |||
| Trivago NV - ADR | USD | 3.00 | -0.26 | -7.98 | 2.95 | 3.03 | 2.91 | 3.23 | |
| Trump Media & Technology G. | USD | 8.73 | -0.10 | -1.13 | 8.75 | 8.77 | 8.65 | 9.05 | |
| Trupanion Ord Shs | USD | 23.78 | -0.06 | -0.25 | 23.61 | 24.08 | 23.60 | 24.13 | |
| TSS Ord Shs | USD | 11.63 | -0.57 | -4.67 | 11.50 | 11.75 | 10.95 | 12.18 | |
| Tuhura Biosciences Ord Shs | USD | 2.42 | +0.02 | +0.83 | 2.27 | 2.40 | 2.32 | 2.46 | |
| 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 | 19.2500 | +0.0200 | +0.10 | 18.9000 | 21.3500 | 18.8543 | 19.5900 | |
| Twist Bioscience Corp. | USD | 55.95 | -0.26 | -0.46 | 54.80 | 57.50 | 54.00 | 57.63 | |
| 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 | 82.27 | -0.82 | -0.99 | 81.65 | 82.68 | 80.75 | 84.05 | |
| Ulta Beauty Inc | USD | 505.20 | -6.78 | -1.32 | 504.03 | 505.19 | 493.26 | 511.47 | |
| Ultra Clean Holdings Inc. | USD | 82.99 | -2.46 | -2.88 | 81.38 | 87.00 | 79.51 | 84.91 | |
| Ultragenyx Pharmaceutical . | USD | 26.84 | +0.54 | +2.05 | 25.93 | 29.17 | 26.01 | 26.89 | |
| ULTRALIFE BATTERIES | USD | 5.91 | -0.22 | -3.51 | 5.24 | 7.05 | 5.77 | 6.27 | |
| UNIQURE B.V. | USD | 29.10 | +1.46 | +5.28 | 28.80 | 29.43 | 27.05 | 29.83 | |
| UNITED AIRLINES HOLDINGS O. | USD | 95.84 | -0.78 | -0.81 | 95.00 | 96.30 | 94.34 | 96.18 | |
| United Bankshares Ord Shs | USD | 42.52 | -0.06 | -0.14 | 41.70 | 43.36 | 41.73 | 42.75 | |
| United Community Banks Ord. | USD | 27.83 | -0.93 | -3.23 | - | - | |||
| United Guardian Ord Shs | USD | 6.98 | -0.09 | -1.27 | 6.75 | 7.65 | 6.98 | 7.28 | |
| United Maritime Ord Shs | USD | 2.30 | +0.03 | +1.32 | 1.93 | 2.59 | 2.25 | 2.31 | |
| Uniti Group Aktie | USD | 11.2200 | -0.1500 | -1.32 | 9.4200 | 12.4000 | 10.8800 | 11.4753 | |
| Unity Biotechnology Inc. | USD | 0.20 | -0.10 | -33.41 | 0.16 | 0.20 | |||
| UNIVERSAL DISPLAY ORD | USD | 92.19 | +1.35 | +1.49 | 91.00 | 93.99 | 91.71 | 96.03 | |
| UP Fintech Holding ADR | USD | 6.26 | -0.12 | -1.88 | 6.18 | 6.26 | 6.15 | 6.37 | |
| Upexi Ord Shs | USD | 1.350 | -0.120 | -8.16 | 1.320 | 1.350 | 1.320 | 1.420 | |
| Upland Software Inc. | USD | 0.75 | -0.07 | -8.37 | 0.75 | 0.85 | 0.72 | 0.81 | |
| Upstart Holdings Ord Shs | USD | 27.84 | -0.85 | -2.96 | 27.75 | 28.41 | 27.57 | 28.92 | |
| Upstream Bio Ord Shs | USD | 8.950 | -0.160 | -1.76 | 8.500 | 9.500 | 8.830 | 9.140 | |
| Upwork Ord Shs | USD | 8.35 | -0.46 | -5.17 | 8.28 | 8.90 | 8.18 | 8.79 | |
| URANIUM ROYALTY ORD | USD | 4.20 | -0.16 | -3.67 | 4.23 | 4.29 | 4.00 | 4.30 | |
| Urban Gro Ord Shs | USD | 5.93 | -0.76 | -11.36 | 5.98 | 6.45 | 5.93 | 6.78 | |
| Urban One Ord Shs Class A | USD | 6.66 | -0.04 | -0.60 | 6.14 | 7.56 | 6.11 | 6.95 | |
| UroGen Pharma Ord Shs | USD | 29.80 | -1.53 | -4.88 | 29.21 | 33.43 | 29.30 | 31.31 | |
| US Gold Ord Shs | USD | 17.69 | -0.09 | -0.51 | 16.95 | 17.90 | 16.97 | 17.84 | |
| USA Rare Earth Ord Shs Cla. | USD | 25.5500 | -0.7500 | -2.85 | 25.3400 | 25.3800 | 24.6300 | 27.0500 | |
| Usio Ord Shs | USD | 1.30 | +0.05 | +4.00 | 1.24 | 1.62 | 1.24 | 1.30 | |
| Utah Medical Products Ord . | USD | 63.82 | -0.18 | -0.28 | 56.84 | 72.90 | 63.12 | 64.11 | |
| UTime Ord Shs | USD | 0.4627 | -0.0222 | -4.58 | - | - | |||
| Uxin Ltd | USD | 2.63 | +0.05 | +1.94 | 2.52 | 2.93 | 2.55 | 2.64 | |
| Valneva SE ADR | USD | 6.00 | -0.30 | -4.76 | 5.29 | 7.24 | 5.76 | 6.13 | |
| Varonis Systems Ord Shs | USD | 27.84 | -0.16 | -0.57 | 27.30 | 28.30 | 27.39 | 28.48 | |
| 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 | 39.56 | -0.14 | -0.35 | 38.80 | 40.33 | 39.18 | 40.97 | |
| Verastem Inc. | USD | 4.630 | -0.250 | -5.12 | 4.630 | 5.000 | 4.620 | 5.000 | |
| VERICEL ORD | USD | 32.94 | +0.02 | +0.06 | 32.30 | 33.59 | 32.71 | 33.76 | |
| VERISIGN INC | USD | 285.80 | -0.67 | -0.23 | 284.76 | 286.13 | 281.94 | 287.60 | |
| Verisk Analytics Ord Shs | USD | 166.32 | -2.25 | -1.33 | 164.50 | 169.61 | 165.39 | 170.50 | |
| Veritone Ord Shs | USD | 1.97 | -0.26 | -11.66 | 1.97 | 2.01 | 1.89 | 2.07 | |
| Versamet Royalties Ord Shs | USD | 12.58 | -0.04 | -0.32 | 11.28 | 13.00 | 12.06 | 12.62 | |
| VERTEX PHARMACEUTICALS | USD | 448.29 | +13.12 | +3.01 | 446.00 | 453.00 | 436.48 | 454.23 | |
| Veru Inc. | USD | 2.27 | +0.06 | +2.71 | 2.19 | 2.48 | 2.21 | 2.29 | |
| Vesper Healthcare Acquisit. | USD | 12.49 | -0.56 | -4.29 | 9.75 | 13.00 | |||
| ViaSat Ord Shs | USD | 70.99 | -2.08 | -2.85 | 69.90 | 71.49 | 67.83 | 72.24 | |
| Viatris Inc. | USD | 17.17 | +0.25 | +1.48 | 16.81 | 17.17 | 16.64 | 17.20 | |
| Viavi Solutions Ord Shs | USD | 53.4000 | -1.5300 | -2.79 | 53.1200 | 53.9000 | 50.6601 | 54.6350 | |
| Vicor Ord Shs | USD | 292.53 | -20.43 | -6.53 | 292.01 | 294.99 | 271.63 | 306.80 | |
| ViewRay Ord Shs | USD | 0.03 | -0.02 | -39.90 | - | - | |||
| Viking Therapeutics Ord Sh. | USD | 31.32 | -0.40 | -1.26 | 31.05 | 31.93 | 30.82 | 31.74 | |
| Village Farms Internationa. | USD | 2.67 | +0.03 | +1.14 | 2.57 | 2.73 | 2.54 | 2.68 | |
| Vimeo Ord Shs | USD | 7.85 | +0.01 | +0.13 | 7.84 | 8.00 | |||
| VinFast Auto Ltd | USD | 4.08 | -0.03 | -0.73 | 4.03 | 4.10 | 4.01 | 4.12 | |
| Viomi Technology American . | USD | 0.98 | - | +0.01 | 0.96 | 0.98 | 0.96 | 1.00 | |
| Vir Biotechnology Inc. | USD | 9.40 | +0.11 | +1.18 | 9.25 | 10.42 | 9.19 | 9.57 | |
| VIRAX BIOLABS GROUP ORD | USD | 0.14 | - | -2.82 | 0.14 | 0.14 | 0.14 | 0.16 | |
| Viridian Therapeutics Ors . | USD | 16.86 | -0.34 | -1.98 | 15.80 | 17.42 | 16.71 | 17.34 | |
| VIRTU FINANCIAL CL A ORD | USD | 51.90 | +0.36 | +0.70 | 51.50 | 52.50 | 50.55 | 52.06 | |
| VISION MARINE TECHNOLOGIES. | USD | 0.9625 | +0.0366 | +3.95 | 0.9200 | 1.0000 | 0.8631 | 0.9805 | |
| VisionWave Holdings Ord Sh. | USD | 5.840 | -0.290 | -4.73 | 5.500 | 6.250 | 5.510 | 6.140 | |
| Vislink Technologies Inc. | USD | 2.50 | - | - | - | - | |||
| Vital Farms Ord Shs | USD | 8.65 | -0.09 | -1.03 | 8.59 | 8.75 | 8.32 | 8.87 | |
| Vivani Medical Ord Shs | USD | 1.14 | -0.06 | -5.00 | 1.14 | 1.34 | 1.14 | 1.24 | |
| VIVEVE MEDICAL ORD | USD | 0.22 | -0.04 | -15.35 | - | - | |||
| Vodafone Group Plc (ADR) | USD | 15.10 | -1.23 | -7.51 | 14.97 | 15.10 | 14.68 | 15.20 | |
| Vor Biopharma Ord Shs. | USD | 16.47 | -0.78 | -4.52 | 15.31 | 16.60 | 15.44 | 17.20 | |
| VOXELJET ADR REP ORD | USD | 0.64 | +0.03 | +4.86 | - | - | |||
| Voyager Therapeutics Ord S. | USD | 4.15 | +0.03 | +0.73 | 3.97 | 4.30 | 4.06 | 4.27 | |
| 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 | 32.11 | +1.65 | +5.42 | 12.82 | 41.24 | 29.91 | 33.38 | |
| Vuzix Corp | USD | 2.90 | -0.15 | -4.92 | 2.85 | 2.90 | 2.87 | 3.06 | |
| VYNE THERAPEUTICS ORD | USD | 0.66 | - | -0.69 | 0.59 | 0.73 | 0.65 | 0.68 | |
| WALGREEN BOOTS ALLIANCE OR. | USD | 11.98 | +0.06 | +0.50 | 12.04 | 12.05 | |||
| Warner Bros. Discovery Inc | USD | 27.20 | -0.04 | -0.15 | 27.14 | 27.20 | 27.12 | 27.26 | |
| Warner Music Group Corp | USD | 33.60 | +0.66 | +2.00 | 33.19 | 33.78 | 32.40 | 33.62 | |
| Wave Life Sciences Ord Shs | USD | 6.7900 | -0.2800 | -3.96 | 6.7100 | 7.1000 | 6.7750 | 7.1500 | |
| Wearable Devices Ltd | USD | 0.99 | -0.03 | -2.84 | 0.99 | 1.03 | 0.98 | 1.02 | |
| Weatherford International . | USD | 107.51 | +5.23 | +5.11 | 108.00 | 110.27 | 101.65 | 108.77 | |
| Webull Ord Shs Class A | USD | 7.02 | -0.05 | -0.71 | 7.00 | 7.04 | 6.83 | 7.04 | |
| Wejo Group Ord Shs | USD | 0.05 | -0.02 | -31.92 | - | - | |||
| Wellgistics Health Ord Shs | USD | 0.0788 | -0.0133 | -14.44 | 0.0726 | 0.0845 | 0.0702 | 0.0896 | |
| WesBanco Ord Shs | USD | 33.47 | -0.01 | -0.03 | 33.20 | 34.53 | 32.80 | 33.68 | |
| Westamerica Bancorporation. | USD | 53.96 | -0.23 | -0.42 | 52.91 | 55.03 | 53.41 | 54.33 | |
| WESTERN DIGITAL CORP | USD | 488.74 | -27.09 | -5.25 | 488.18 | 488.96 | 466.80 | 508.60 | |
| Westwater Resources Ord Sh. | USD | 0.63 | -0.05 | -7.74 | 0.59 | 0.70 | 0.63 | 0.68 | |
| Weyco Group Ord Shs | USD | 33.17 | -1.53 | -4.41 | 32.53 | 33.83 | 33.17 | 34.88 | |
| Willdan Group Inc. | USD | 92.97 | +0.06 | +0.06 | 92.29 | 95.00 | 87.74 | 96.19 | |
| Willis Towers Watson Ord S. | USD | 247.86 | +1.98 | +0.81 | 247.79 | 247.96 | |||
| WiMi Hologram Cloud Ord Sh. | USD | 1.51 | -0.07 | -4.43 | 1.50 | 1.58 | 1.50 | 1.58 | |
| Wingstop Inc. | USD | 123.73 | -3.60 | -2.83 | 123.75 | 124.20 | 123.40 | 128.53 | |
| Wise Ord Shs Class A | USD | 14.1700 | -1.2300 | -7.99 | 14.1700 | 14.9400 | 13.7501 | 14.4900 | |
| Wix.Com Ord Shs | USD | 75.88 | -3.43 | -4.32 | 75.91 | 76.84 | 74.47 | 79.33 | |
| WM Technology Ord Shs Clas. | USD | - | - | -8.43 | - | - | |||
| Workday Ord Shs Class A | USD | 118.62 | -2.80 | -2.31 | 118.49 | 119.90 | 118.48 | 124.00 | |
| Workhouse Group Inc. | USD | 3.42 | -0.18 | -5.00 | 3.08 | 3.88 | 3.38 | 3.73 | |
| Wrap Technologies Ord Shs | USD | 1.43 | -0.04 | -2.72 | 1.43 | 1.45 | 1.40 | 1.45 | |
| Wynn Resorts Ltd | USD | 97.25 | -2.12 | -2.13 | 97.00 | 98.67 | 97.10 | 99.28 | |
| X3 Holdings Ord Shs | USD | 0.60 | -0.44 | -42.59 | 0.47 | 0.60 | |||
| Xanadu Quantum Technologie. | USD | 14.150 | -0.625 | -4.23 | 14.020 | 14.400 | 13.920 | 15.320 | |
| XBP Global Holdings Ord Sh. | USD | 2.3400 | -0.0400 | -1.68 | 2.0800 | 2.3300 | 2.3400 | 2.6423 | |
| XERIS BIOPHARMA HOLDINGS O. | USD | 6.26 | +0.12 | +1.95 | 6.23 | 6.31 | 6.10 | 6.34 | |
| Xerox Holdings Equity Warr. | USD | 0.3600 | -0.0337 | -8.56 | 0.3500 | 0.3600 | 0.3200 | 0.3808 | |
| XILINX INC | USD | 194.92 | - | - | 192.55 | 194.49 | |||
| Xilio Therapeutics Ord Shs | USD | 7.73 | +0.07 | +0.91 | 7.51 | 7.87 | 7.69 | 7.92 | |
| Xometry Ord Shs Class A | USD | 83.92 | +3.19 | +3.95 | 81.00 | 84.40 | 78.13 | 84.08 | |
| XOS ORD | USD | 1.92 | +0.01 | +0.52 | 1.83 | 2.00 | 1.83 | 2.15 | |
| XP Inc. | USD | 18.55 | -0.12 | -0.62 | 18.20 | 20.28 | 18.15 | 18.72 | |
| XTI AEROSPACE ORD | USD | 1.89 | +0.04 | +2.16 | 1.85 | 1.93 | 1.85 | 1.99 | |
| Xunlei ADR Representing 5 . | USD | 5.95 | -0.54 | -8.32 | 5.80 | 6.17 | 5.73 | 6.41 | |
| Xylo Technologies American. | USD | 5.16 | +0.09 | +1.78 | 4.65 | 5.27 | |||
| YORK WATER ORD | USD | 29.58 | +0.02 | +0.07 | 29.25 | 29.84 | 29.53 | 29.93 | |
| 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 | 241.79 | +24.83 | +11.44 | 239.70 | 241.50 | 238.49 | 259.34 | |
| Zentalis Pharmaceuticals O. | USD | 4.28 | +0.14 | +3.38 | 3.90 | 4.29 | 4.06 | 4.28 | |
| Zeta Network Group | USD | 1.6500 | -0.1100 | -6.25 | 1.6000 | 1.8300 | 1.6300 | 1.7348 | |
| Zhong Yang Financial Group. | USD | 0.76 | -0.02 | -2.10 | 0.70 | 0.84 | 0.70 | 0.78 | |
| ZILLOW GROUP CL A ORD | USD | 39.84 | -0.81 | -1.99 | 39.63 | 40.30 | 39.42 | 40.85 | |
| ZILLOW GROUP CL C ORD | USD | 39.63 | -0.81 | -2.00 | 39.56 | 39.87 | 39.11 | 40.44 | |
| ZIONS BANCORPORATION ORD | USD | 60.83 | +0.03 | +0.05 | 60.12 | 61.54 | 59.74 | 61.14 | |
| ZK INTERNATIONAL GROUP ORD | USD | 1.37 | -0.07 | -4.86 | 1.31 | 1.47 | 1.37 | 1.45 | |
| Zogenix Ord Shs | USD | - | - | ||||||
| Zoom Video Communications . | USD | 102.96 | -4.16 | -3.88 | 102.47 | 103.36 | 102.22 | 106.66 | |
| 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 | 146.17 | -2.70 | -1.81 | 145.15 | 150.00 | 145.68 | 150.59 | |
| Zura Bio Ord Shs Class A | USD | 4.75 | +0.01 | +0.21 | 4.60 | 4.90 | 4.67 | 4.88 | |
| Zynex Inc. | USD | 0.13 | -0.07 | -34.90 | 0.13 | 0.13 |
