Külföldi piacok
Árfolyamok
A nap nyertesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| Pheton Holdings Ord Shs Cl. | 0.90 | +105.16 | |
| Genetic Technologies Ltd | 3.15 | +74.82 | |
| Lordstown Motors Ord Shs | 6.23 | +47.96 |
A nap vesztesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| SVB Financial Group Ord Sh. | 106.04 | -152.57 | |
| Smart Digital Group Ord Sh. | 1.85 | -86.41 | |
| Humanigen Inc. | 0.04 | -81.12 |
| Termék | Deviza | Utolsó ár | Vált. | Vált.% | Vételi ár | Eladási ár | Napi min. | Napi max. | |
|---|---|---|---|---|---|---|---|---|---|
| 10X CAPITAL VENTURE ACQUIS. | USD | 9.85 | -0.41 | -4.00 | 9.65 | 10.30 | |||
| 10x Genomics Ord Shs Class. | USD | 19.10 | +0.21 | +1.11 | 16.78 | 20.00 | 18.52 | 19.23 | |
| 111 Inc. | USD | 8.3000 | -0.0800 | -0.95 | 7.8000 | 9.2400 | 8.1600 | 8.3000 | |
| 17 EDUCTN TCLGY GRP ADR RE. | USD | 3.3200 | +0.0600 | +1.84 | 3.1200 | 3.4400 | 3.3750 | 3.3800 | |
| 180 LIFE SCIENCES ORD | USD | 7.04 | -0.57 | -7.49 | 7.27 | 7.36 | |||
| 1st Source Ord Shs | USD | 68.1900 | +0.1900 | +0.28 | 55.7500 | 72.1400 | 67.3600 | 68.2800 | |
| 2x XRP ETF | USD | 2.190 | -0.005 | -0.23 | 2.130 | 2.170 | 2.040 | 2.217 | |
| 36Kr Holdings ADR Represen. | USD | 3.3400 | -0.3200 | -8.74 | 3.0300 | 4.2100 | 3.2301 | 3.5900 | |
| 9 METERS BIOPHARMA ORD | USD | 0.07 | -0.05 | -42.97 | - | - | |||
| 908 Devices Inc. | USD | 6.7900 | +0.3000 | +4.62 | 6.5000 | 7.8900 | 6.3900 | 6.9200 | |
| A Mark Precious Metals Ord. | USD | 29.25 | +0.54 | +1.88 | 28.50 | 29.65 | |||
| Aaon Ord Shs | USD | 100.95 | -0.15 | -0.15 | 74.52 | 119.40 | 100.25 | 104.35 | |
| AbCellera Biologics Ord Sh. | USD | 3.22 | +0.19 | +6.27 | 3.48 | 3.49 | 3.06 | 3.27 | |
| Abeona Therapeutics Ord Sh. | USD | 5.40 | +0.22 | +4.25 | 5.28 | 5.94 | 5.16 | 5.43 | |
| ABIOMED INC. | USD | 381.10 | +0.31 | +0.08 | 381.30 | 381.50 | |||
| Absci Ord Shs | USD | 2.71 | +0.06 | +2.26 | 2.53 | 2.73 | 2.60 | 2.77 | |
| AC Immune SA Ord Shs | USD | 2.72 | +0.19 | +7.51 | 2.20 | 2.94 | 2.44 | 2.73 | |
| Academy Sports and Outdoor. | USD | 61.18 | +2.29 | +3.89 | 61.20 | 61.90 | 58.92 | 61.63 | |
| ACADIA Pharmaceuticals Inc. | USD | 24.59 | -0.14 | -0.57 | 22.32 | 25.94 | 24.49 | 25.19 | |
| ACASTI PHARMA CL A ORD | USD | 2.38 | -0.47 | -16.48 | 2.37 | 2.55 | |||
| ACCURAY INC (ARAY) | USD | 0.59 | +0.03 | +5.55 | 0.53 | 0.60 | 0.57 | 0.63 | |
| AcelRx Pharmaceuticals Ord. | USD | 3.22 | -0.44 | -11.92 | 3.22 | 3.23 | |||
| Achieve Life Sciences Ord | USD | 4.39 | +0.17 | +4.03 | 4.36 | 4.83 | 4.23 | 4.55 | |
| ACHILLION PHARMACEUTICALS . | 6.76 | - | - | 6.90 | 6.95 | ||||
| ACI Worldwide Ord Shs | USD | 39.08 | +0.61 | +1.59 | 38.23 | 40.01 | 38.49 | 39.71 | |
| Acm Research Class A Ord S. | USD | 67.76 | +2.64 | +4.05 | 67.23 | 68.10 | 65.87 | 68.94 | |
| ACTIVISION BLIZZARD ORD | USD | 94.42 | -0.05 | -0.05 | 94.30 | 94.59 | |||
| Acumen Pharmaceuticals Ord. | USD | 2.76 | +0.18 | +6.98 | 2.53 | 3.03 | 2.48 | 2.80 | |
| 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 | 16.05 | +0.66 | +4.29 | 14.41 | 16.50 | 15.39 | 16.21 | |
| ADDENTAX GROUP ORD | USD | 0.35 | -0.01 | -3.52 | 0.32 | 0.37 | 0.35 | 0.36 | |
| ADMA Biologics Inc (ADMA) | USD | 15.52 | -0.77 | -4.73 | 15.52 | 16.10 | 15.35 | 16.40 | |
| Adobe Systems Inc. | USD | 255.17 | +8.49 | +3.44 | 253.75 | 254.50 | 244.28 | 258.25 | |
| Advanced Emissions Solutio. | USD | 3.36 | +0.10 | +3.07 | - | - | |||
| Advanced Micro Devices Ord. | USD | 213.84 | +17.24 | +8.77 | 214.35 | 214.40 | 206.50 | 216.71 | |
| ADVAXIS AKTIE | USD | - | - | ||||||
| ADVENT TECHNOLOGIES HOLDIN. | USD | 0.92 | -1.79 | -66.11 | 0.80 | 0.97 | |||
| Aehr Test Systems Ord Shs | USD | 39.23 | +4.91 | +14.31 | 38.76 | 40.00 | 34.42 | 40.00 | |
| Aemetis Inc. | USD | 1.42 | +0.01 | +0.71 | 1.29 | 1.59 | 1.40 | 1.46 | |
| Aemetis Inc. | USD | - | - | ||||||
| AEROVIRONMENT (AVAV) | USD | 262.25 | +0.92 | +0.35 | 261.33 | 262.73 | 246.15 | 265.90 | |
| AETERNA ZENTARIS ORD | USD | 6.20 | +0.60 | +11.11 | - | - | |||
| AFC Gamma Ord Shs | USD | 2.33 | +0.13 | +5.91 | 2.14 | 2.56 | 2.15 | 2.35 | |
| Affirm Holdings Inc | USD | 47.87 | +0.74 | +1.57 | 46.95 | 48.00 | 46.57 | 48.50 | |
| Afya Ord Shs Class A | USD | 13.86 | -0.07 | -0.50 | 13.00 | 14.00 | 13.15 | 13.95 | |
| AGBA Group Holding Ltd | USD | 1.40 | +0.18 | +14.75 | 1.39 | 1.49 | |||
| Agios Pharmaceuticals Inc. | USD | 30.39 | +0.19 | +0.63 | 28.21 | 34.73 | 29.71 | 31.02 | |
| AGNC Investment REIT | USD | 11.31 | +0.04 | +0.35 | 11.29 | 11.37 | 11.16 | 11.32 | |
| 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 | 1.63 | +0.18 | +12.41 | 1.48 | 1.70 | 1.44 | 1.72 | |
| Airbnb Ord Shs Class A | USD | 125.66 | +2.70 | +2.20 | 125.00 | 126.00 | 123.77 | 127.70 | |
| Airsculpt Technologies Ord. | USD | 1.73 | +0.08 | +4.55 | 1.52 | 1.92 | 1.66 | 1.79 | |
| AKAMAI TECHNOLOGIES | USD | 100.13 | +1.38 | +1.39 | 100.20 | 100.53 | 98.00 | 103.90 | |
| Akebia Therapeutics Ord Sh. | USD | 1.24 | +0.03 | +2.48 | 1.20 | 1.38 | 1.19 | 1.27 | |
| Alexion Pharmaceuticals In. | USD | 182.50 | - | - | 182.98 | 200.00 | |||
| Align Technology Inc (ALGN. | USD | 185.53 | +4.27 | +2.36 | 185.50 | 187.42 | 179.79 | 186.14 | |
| ALKERMES ORD | USD | 33.39 | +1.20 | +3.73 | 30.15 | 35.07 | 32.55 | 33.88 | |
| 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 | 39.04 | +0.56 | +1.46 | 37.72 | 41.05 | 38.66 | 39.66 | |
| ALLIANT ENERGY ORD | USD | 71.63 | -0.28 | -0.39 | 70.98 | 72.30 | 70.67 | 72.10 | |
| ALLIED ESPORTS ENTERTAINME. | USD | 1.38 | +0.03 | +1.84 | - | - | |||
| Allient Ord Shs | USD | 67.47 | +1.82 | +2.77 | 54.87 | 107.00 | 65.21 | 67.48 | |
| Allogene Therapeutics Inc. | USD | 2.29 | +0.21 | +10.10 | 2.12 | 2.33 | 2.10 | 2.31 | |
| Alnylam Pharmaceuticals In. | 332.85 | +3.50 | +1.06 | 327.72 | 333.84 | 324.48 | 333.07 | ||
| Alpha Healthcare Acquisiti. | 10.15 | -0.03 | -0.29 | 10.13 | 10.15 | ||||
| Alpha Tau Medical Ltd | USD | 7.40 | +0.09 | +1.16 | 7.33 | 8.00 | 7.32 | 7.53 | |
| ALPHA TECHNOLOGY GROUP CL . | USD | 16.25 | -0.97 | -5.63 | 15.41 | 19.60 | 15.70 | 17.20 | |
| Alpha Teknova Ord Shs | USD | 2.260 | +0.200 | +9.71 | 1.950 | 2.600 | 2.080 | 2.290 | |
| Alphabet Inc - A Shares | USD | 310.90 | -0.59 | -0.19 | 311.07 | 311.50 | 305.93 | 312.27 | |
| Alphabet Inc - C Shares | USD | 310.92 | -0.77 | -0.25 | 311.32 | 311.68 | 306.09 | 312.37 | |
| ALT5 Sigma Corp | USD | 1.2200 | -0.0900 | -6.87 | 1.2200 | 1.3100 | 1.2100 | 1.3000 | |
| ALTABA INC Aktie | 19.63 | - | - | 19.62 | 19.66 | ||||
| Altair Engineering Inc | USD | 111.85 | +0.16 | +0.14 | 112.57 | 112.95 | |||
| Altimeter Growth Ord Shs C. | USD | - | - | ||||||
| Altimmune Ord Shs | USD | 4.57 | +0.05 | +1.11 | 4.44 | 4.99 | 4.52 | 4.83 | |
| Altisource Portfolio Solut. | USD | 7.22 | +0.50 | +7.44 | 6.56 | 8.89 | 6.76 | 7.79 | |
| Alto Ingredients Ord Shs | USD | 4.75 | - | - | - | - | |||
| Alvotech Ord Shs | USD | 4.1100 | -0.1100 | -2.61 | 4.0000 | 4.4900 | 4.0400 | 4.2200 | |
| AMARIN ADR REP 20 ORD | USD | 15.52 | -0.11 | -0.70 | 14.20 | 17.23 | 15.51 | 15.96 | |
| Amazon.Com Inc. | USD | 208.56 | +3.29 | +1.60 | 209.10 | 209.20 | 203.25 | 210.36 | |
| AMBARELLA ORD | USD | 71.21 | +4.08 | +6.08 | 69.06 | 72.91 | 68.06 | 71.43 | |
| AMC Networks Inc. | USD | 7.34 | -0.43 | -5.53 | 7.20 | 7.42 | 7.27 | 7.82 | |
| AMCI Acquisition Ord Shs C. | 6.64 | +0.61 | +10.12 | 6.29 | 6.76 | 6.14 | 6.94 | ||
| Amdocs Ord Shs | USD | 67.26 | -0.11 | -0.16 | 66.50 | 70.00 | 66.96 | 69.21 | |
| Amerco Ord Shs | USD | 51.15 | +0.76 | +1.51 | 41.16 | 62.95 | 50.35 | 51.69 | |
| American Airlines Group In. | USD | 13.15 | +0.22 | +1.70 | 13.12 | 13.15 | 12.89 | 13.34 | |
| AMERICAN BAT.TECH.CO. NEW . | USD | 3.6600 | +0.0900 | +2.52 | 3.6000 | 3.6700 | 3.4500 | 3.6800 | |
| American Bitcoin Ord Shs C. | USD | 1.0200 | +0.0453 | +4.65 | 1.0100 | 1.0300 | 0.9256 | 1.0300 | |
| AMERICAN RESOURCES CL A OR. | USD | 3.18 | +0.11 | +3.58 | 2.99 | 3.30 | 3.03 | 3.25 | |
| American Software Ord Shs . | USD | 10.95 | -0.24 | -2.14 | - | - | |||
| American Superconductor Or. | USD | 33.71 | +1.20 | +3.69 | 33.40 | 34.28 | 32.05 | 34.24 | |
| AMERISAFE Ord Shs | USD | 37.25 | -0.09 | -0.24 | 30.19 | 40.26 | 37.01 | 37.57 | |
| Ames National Ord Shs | USD | 27.51 | +0.23 | +0.84 | 10.92 | 29.00 | 27.10 | 27.73 | |
| AMESITE OPERATING ORD | USD | 1.80 | +0.05 | +2.86 | 1.65 | 1.85 | 1.57 | 1.84 | |
| Amgen Inc. | USD | 382.87 | +3.45 | +0.91 | 380.26 | 384.00 | 378.82 | 383.20 | |
| AMICUS THERAPEUTICS ORD | USD | 14.36 | -0.01 | -0.07 | 14.34 | 14.37 | 14.34 | 14.36 | |
| AMKORTECHNOLOGY INC | USD | 48.53 | +1.46 | +3.10 | 48.55 | 49.22 | 47.36 | 49.01 | |
| Amplitude Inc. | USD | 6.83 | +0.33 | +5.08 | 6.50 | 7.70 | 6.41 | 6.96 | |
| Amtech Systems Ord Shs | USD | 12.27 | +0.64 | +5.50 | 11.95 | 13.84 | 11.60 | 12.47 | |
| Amylyx Pharmaceuticals Ord. | USD | 14.71 | +0.81 | +5.83 | 12.99 | 15.04 | 13.90 | 14.82 | |
| ANALOG DEVICES ORD | USD | 356.09 | +0.94 | +0.26 | 356.22 | 357.66 | 355.64 | 362.49 | |
| AnaptysBio Ord Shs | USD | 55.41 | +1.12 | +2.06 | 55.41 | 62.38 | 54.91 | 57.74 | |
| ANAVEX LIFE SCIENCES ORD | USD | 4.36 | +0.20 | +4.81 | 4.00 | 5.02 | 4.15 | 4.43 | |
| Andersons Ord Shs | USD | 64.58 | +0.09 | +0.14 | 62.15 | 64.89 | 63.87 | 65.12 | |
| Angi Ord Shs Class A | USD | 8.03 | +0.04 | +0.50 | 7.83 | 8.06 | 7.85 | 8.14 | |
| AngioDynamics | USD | 11.430 | +0.220 | +1.96 | 11.080 | 12.480 | 11.090 | 11.590 | |
| ANI Pharmaceuticals Ord Sh. | USD | 76.70 | +1.60 | +2.13 | 31.20 | 93.00 | 73.80 | 76.91 | |
| ANSYS Ord Shs | USD | 374.30 | -18.42 | -4.69 | 387.50 | 389.20 | |||
| APA Ord Shs | USD | 29 | - | -0.35 | 28 | 29 | 28 | 29 | |
| Apellis Pharmaceuticals In. | USD | 22.13 | -0.34 | -1.51 | 18.57 | 24.36 | 20.10 | 22.67 | |
| Apex Technology Acquisitio. | USD | 9.97 | +0.05 | +0.50 | 9.92 | 10.07 | 9.94 | 9.98 | |
| Aphria Ord Shs | 15.38 | -0.07 | -0.45 | 15.22 | 15.35 | ||||
| AppFolio Ord Shs Class A | USD | 166.26 | +2.93 | +1.79 | 160.00 | 188.87 | 161.13 | 169.85 | |
| AppHarvest Ord Shs | USD | 0.07 | -0.01 | -16.02 | - | - | |||
| Appian Ord Shs Class A | USD | 24.94 | +0.69 | +2.85 | 22.37 | 27.91 | 24.14 | 25.79 | |
| Apple Inc. | USD | 272.14 | +5.96 | +2.24 | 272.34 | 272.80 | 267.71 | 274.89 | |
| APPLIED BLOCKCHAIN Ord Shs | USD | 30.7 | +0.7 | +2.20 | 30.6 | 30.8 | 29.0 | 31.3 | |
| Applied Genetic Technologi. | USD | 0.39 | - | +1.22 | 0.38 | 0.40 | |||
| APPLIED MATERIAL ORD | USD | 377.9 | +4.4 | +1.17 | 378.5 | 380.0 | 368.0 | 380.5 | |
| APPLIED OPTOELECTRONICS OR. | USD | 56.27 | +2.31 | +4.28 | 56.00 | 56.60 | 51.00 | 56.61 | |
| Applied UV Ord Shs | USD | 0.30 | -0.02 | -6.06 | - | - | |||
| AppLovin Ord Shs Class A | USD | 393.22 | +12.60 | +3.31 | 389.01 | 391.26 | 366.67 | 398.11 | |
| APREA THERAPEUTICS ORD | USD | 0.80 | -0.02 | -1.85 | 0.70 | 0.79 | 0.75 | 0.81 | |
| APTOSE BIOSCIENCES INC | - | - | |||||||
| Aqua Metals Ord Shs | USD | 5.06 | +0.32 | +6.75 | 4.90 | 5.29 | 4.57 | 5.10 | |
| AquaBounty Technologies Or. | USD | 0.88 | -0.02 | -2.41 | 0.82 | 0.90 | 0.88 | 0.90 | |
| Aquestive Therapeutics Inc. | USD | 4.09 | +0.12 | +3.02 | 3.67 | 4.14 | 3.89 | 4.10 | |
| Arbe Robotics Ord Shs | USD | 1.01 | -0.05 | -4.72 | 1.01 | 1.10 | 1.00 | 1.04 | |
| ARBUTUS BIOPHARMA ORD | USD | 4.46 | +0.07 | +1.59 | 4.07 | 4.89 | 4.39 | 4.51 | |
| ARCBEST ORD | USD | 100.04 | +1.02 | +1.03 | 95.19 | 157.77 | 99.02 | 101.25 | |
| Arch Capital Group Ord Shs | USD | 99.18 | +0.48 | +0.49 | 99.18 | 101.40 | 97.77 | 99.49 | |
| Arcimoto Inc. | USD | 0.38 | -0.02 | -5.45 | - | - | |||
| ArcLight Clean Transition . | 18.09 | -0.92 | -4.84 | 17.95 | 18.88 | ||||
| Arcturus Therapeutics Ltd | USD | 8.18 | +0.51 | +6.65 | 8.20 | 8.80 | 7.67 | 8.40 | |
| Arcutis Biotherapeutics In. | USD | 26.9800 | +0.6700 | +2.55 | 26.4500 | 27.0000 | 26.0800 | 27.0200 | |
| ARDELYX ORD | USD | 6.56 | +0.81 | +14.09 | 6.22 | 6.56 | 6.06 | 6.57 | |
| Ares Capital Ord Shs | USD | 19.18 | +0.13 | +0.68 | 19.11 | 19.19 | 18.96 | 19.36 | |
| Argo Blockchain PLC | USD | 2.91 | +0.08 | +2.83 | 2.88 | 3.37 | 2.76 | 2.89 | |
| Arm Holdings American Depo. | USD | 128.14 | +4.36 | +3.52 | 127.77 | 128.34 | 124.00 | 131.39 | |
| Arq Ord Shs | USD | 3.41 | +0.05 | +1.49 | 2.79 | 3.91 | 3.36 | 3.45 | |
| Arqit Quantum Incorporatio. | USD | 16.39 | +1.09 | +7.09 | 15.00 | 16.62 | 15.26 | 16.50 | |
| Array Technologies Ord Shs | USD | 10.73 | +0.04 | +0.37 | 10.03 | 10.25 | 10.46 | 10.95 | |
| Arrowhead Pharmaceuticals . | USD | 63.67 | +0.53 | +0.84 | 61.00 | 72.72 | 62.57 | 64.92 | |
| ARS Pharmaceuticals Inc. | USD | 9.1400 | -0.0700 | -0.76 | 8.7500 | 9.5000 | 9.0400 | 9.3300 | |
| Artesian Resources Ord Shs. | USD | 33.77 | -0.28 | -0.82 | 33.50 | 35.00 | 33.51 | 34.24 | |
| ARTIUS ACQUISITION CL A OR. | USD | - | - | ||||||
| ASML Holding ADR Represent. | USD | 1 497.80 | +11.81 | +0.79 | 1 498.50 | 1505 | 1 473.93 | 1 507.35 | |
| ASP Isotopes Inc | USD | 5.420 | +0.090 | +1.69 | 5.330 | 5.420 | 5.130 | 5.460 | |
| Aspira Womens Health Ord S. | USD | 0.08 | -0.01 | -12.49 | - | - | |||
| Assembly Biosciences Ord S. | USD | 29.64 | -0.31 | -1.04 | 27.87 | 30.00 | 29.30 | 30.20 | |
| Assertio Holdings Inc. | USD | 11.94 | -0.10 | -0.83 | 10.81 | 13.43 | 11.82 | 12.20 | |
| AST SpaceMobile Ord Shs Cl. | USD | 85.82 | +1.92 | +2.29 | 85.91 | 86.18 | 80.83 | 86.29 | |
| Astera Labs Ord Shs | USD | 128.40 | +0.16 | +0.12 | 127.71 | 127.80 | 126.50 | 131.48 | |
| Astria Therapeutics Ord Sh. | USD | 12.58 | +0.08 | +0.64 | 11.16 | 13.00 | |||
| ASTROTECH ORD | USD | 2.77 | -0.03 | -1.07 | 2.75 | 3.06 | 2.77 | 2.81 | |
| ATA Creativity Global ADR | USD | 0.93 | +0.04 | +4.42 | 0.87 | 0.98 | 0.93 | 0.97 | |
| ATAI Life Sciences N V Ord. | USD | 4.37 | +0.40 | +10.08 | 4.29 | 4.44 | 3.94 | 4.37 | |
| Atea Pharmaceuticals Ord S. | USD | 4.65 | +0.06 | +1.31 | 4.12 | 5.12 | 4.62 | 4.74 | |
| Aterian Inc. | USD | 0.57 | - | +0.46 | 0.50 | 0.62 | 0.55 | 0.60 | |
| Athenex Inc. | USD | 3.42 | +0.09 | +2.70 | 3.42 | 3.44 | |||
| Atlanta Braves Holdings Or. | USD | 43.13 | +0.36 | +0.84 | 36.36 | 46.93 | 42.55 | 43.19 | |
| Atlantic American Corp. | USD | 2.70 | -0.04 | -1.46 | 2.38 | 3.00 | 2.68 | 2.78 | |
| Atlantica Sustainable Infr. | USD | 21.99 | - | - | 21.98 | 22.00 | |||
| Atlanticus Holdings Ord Sh. | USD | 52.65 | +0.09 | +0.17 | 21.08 | 70.55 | 52.21 | 53.34 | |
| Atlas Lithium Ord Shs | USD | 5.150 | +0.160 | +3.21 | 4.710 | 5.610 | 4.980 | 5.170 | |
| Atlassian Ord Shs Class A | USD | 71.18 | +2.37 | +3.44 | 70.20 | 70.40 | 67.85 | 73.20 | |
| Atomera Ord Shs | USD | 5.31 | -0.68 | -11.36 | 5.15 | 5.30 | 5.07 | 6.06 | |
| Atossa Genetics Inc (ATOS) | USD | 4.21 | +0.25 | +6.31 | 3.80 | 4.72 | 4.00 | 4.27 | |
| aTyr Pharma Ord | USD | 11.44 | +0.44 | +4.00 | 11.55 | 11.75 | 10.83 | 11.96 | |
| Aura Minerals Inc | USD | 80.75 | +1.36 | +1.71 | 80.75 | 83.00 | 76.12 | 81.65 | |
| Auris Medical Holding AG | USD | 3.07 | -0.03 | -0.97 | 3.02 | 3.11 | |||
| Aurora Cannabis Inc. | USD | 3.79 | +0.14 | +3.84 | 3.80 | 3.83 | 3.63 | 3.83 | |
| Aurora Innovation Inc. | USD | 4.85 | +0.11 | +2.32 | 4.81 | 4.84 | 4.63 | 4.89 | |
| Aurora Mobile ADR | USD | 7.34 | -0.19 | -2.52 | 6.59 | 9.22 | 7.33 | 7.83 | |
| AUTODESK INC | USD | 220.91 | +2.27 | +1.04 | 220.42 | 222.00 | 215.01 | 225.30 | |
| Autolus Therapeutics ADR | USD | 1.82 | +0.09 | +5.20 | 1.64 | 1.94 | 1.74 | 1.89 | |
| Automatic Data Processing . | USD | 205.68 | -0.05 | -0.02 | 204.00 | 207.00 | 203.26 | 207.78 | |
| AVADEL PHARMACEUTICALS ORD | USD | 21.64 | +0.01 | +0.05 | 21.50 | 23.77 | |||
| Avalo Therapeutics Ord Shs | USD | 16.20 | +1.40 | +9.46 | 9.15 | 20.51 | 14.80 | 16.50 | |
| AVEO Pharmaceuticals Inc. | USD | 15.00 | - | - | - | - | |||
| Avepoint Inc. | USD | 10.13 | +0.18 | +1.81 | 9.50 | 10.94 | 9.86 | 10.33 | |
| Aviat Networks Inc. | USD | 24.31 | +0.12 | +0.50 | 19.61 | 30.39 | 24.31 | 24.74 | |
| Avis Budget Group Ord Shs | USD | 93.99 | +6.30 | +7.18 | 89.89 | 95.00 | 85.96 | 94.17 | |
| Axcelis Technologies Ord S. | USD | 81.77 | +2.98 | +3.78 | 80.49 | 84.19 | 79.00 | 82.63 | |
| Axon Enterprise Inc | USD | 442.51 | +19.07 | +4.50 | 513.01 | 514.19 | 410.54 | 444.96 | |
| Axsome Therapeutics Ord Sh. | USD | 169.95 | -4.81 | -2.75 | 165.65 | 171.25 | 166.88 | 175.30 | |
| AXT Ord Shs | USD | 35.08 | +6.65 | +23.39 | 35.00 | 35.30 | 29.70 | 35.08 | |
| AYRO Ord Shs | USD | 7.08 | +1.27 | +21.86 | 9.23 | 9.36 | |||
| AYTU BIOSCIENCE ORD | - | - | |||||||
| B Riley Financial Ord Shs | USD | 6.97 | +0.28 | +4.19 | 6.97 | 7.20 | 6.57 | 7.23 | |
| Baidu.com Inc. | USD | 133.63 | -0.31 | -0.23 | 133.00 | 133.50 | 130.52 | 133.92 | |
| BALLARD POWER (BLDP) | USD | 2.12 | +0.01 | +0.47 | 2.11 | 2.34 | 2.06 | 2.16 | |
| BancFirst Ord Shs | USD | 111.56 | +0.95 | +0.86 | 99.72 | 136.60 | 110.12 | 112.79 | |
| Bancorp Ord Shs | USD | 56.28 | +1.25 | +2.26 | 22.44 | 64.31 | 54.79 | 56.58 | |
| Bandwidth Inc. | USD | 13.79 | -0.17 | -1.22 | 13.50 | 17.31 | 13.49 | 14.06 | |
| Bank OZK 4 625 Non Cumulat. | USD | 16.65 | +0.03 | +0.15 | 15.23 | 16.85 | 16.60 | 16.70 | |
| Bank Ozk Ord Shs | USD | 48.63 | +0.35 | +0.72 | 46.43 | 50.17 | 47.76 | 48.71 | |
| Baozun ADR Representing Or. | USD | 2.69 | +0.01 | +0.37 | 2.36 | 3.13 | 2.66 | 2.72 | |
| BAUDAX BIO ORD | USD | 0.19 | +0.01 | +3.40 | - | - | |||
| Beam Global | USD | 1.52 | +0.09 | +6.29 | 1.48 | 1.55 | 1.40 | 1.55 | |
| Beam Therapeutics Ord Shs | USD | 32.29 | +3.96 | +13.98 | 32.20 | 32.56 | 29.51 | 32.83 | |
| Beauty Health Company Clas. | USD | 0.89 | -0.02 | -2.14 | 0.85 | 1.00 | 0.87 | 0.94 | |
| Bel Fuse Ord Shs Class B | USD | 234.40 | +2.57 | +1.11 | 178.33 | 303.94 | 231.60 | 240.62 | |
| BELLUS Health Inc. | USD | 14.74 | - | - | - | - | |||
| Benefitfocus Inc. | 13.79 | -0.34 | -2.37 | 13.76 | 13.78 | ||||
| Bentley Systems Ord Shs Cl. | USD | 32.34 | +0.14 | +0.43 | 32.00 | 46.54 | 32.01 | 33.20 | |
| 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 | 18.63 | -0.16 | -0.85 | 16.38 | 20.41 | 18.56 | 19.08 | |
| Beyond Air Ord Shs | USD | 0.98 | -0.04 | -3.47 | 0.89 | 1.09 | 0.96 | 1.03 | |
| Beyond Meat Ord Shs | USD | 0.72 | +0.03 | +4.73 | 0.71 | 0.75 | 0.70 | 0.75 | |
| BeyondSpring Inc. | USD | 1.36 | +0.07 | +5.43 | 1.01 | 1.38 | 1.27 | 1.36 | |
| BGC Group Ord Shs Class A | USD | 9.28 | -0.11 | -1.17 | 8.84 | 10.34 | 9.15 | 9.37 | |
| Big 5 Sporting Goods Ord S. | USD | 1.44 | +0.01 | +0.69 | 1.44 | 1.45 | |||
| BigCommerce Holdings Inc. | USD | 4.78 | -0.01 | -0.10 | 4.85 | 5.18 | |||
| Bilibili American Deposita. | USD | 29.68 | -0.15 | -0.50 | 29.48 | 29.68 | 29.01 | 29.73 | |
| bioAffinity Technologies O. | USD | 1.11 | +0.18 | +19.29 | 1.06 | 1.20 | 0.90 | 1.11 | |
| Bioage Labs Ord Shs | USD | 21.5600 | +0.2100 | +0.98 | 20.7500 | 23.4500 | 21.0000 | 21.8300 | |
| BIOCARDIA ORD | USD | 1.17 | +0.04 | +3.54 | 1.04 | 1.30 | 1.11 | 1.18 | |
| Biocept Inc. | USD | 0.43 | -0.07 | -14.01 | - | - | |||
| BIOCRYST PHARMACEUTICALS O. | USD | 7.61 | +0.03 | +0.40 | 6.95 | 7.71 | 7.56 | 7.70 | |
| BIODELIVERY SCIENCE INTERN. | USD | - | - | ||||||
| BIOGEN | USD | 195.13 | -1.21 | -0.62 | 177.42 | 199.80 | 194.43 | 198.72 | |
| Bioharvest Sciences Inc | USD | 4.7000 | -0.0300 | -0.63 | 4.1700 | 5.5700 | 4.6100 | 4.8619 | |
| Biolase Inc. | USD | 0.13 | -0.02 | -13.19 | - | - | |||
| BioLife Solutions Ord Shs | USD | 22.65 | -0.23 | -1.01 | 20.12 | 24.98 | 22.54 | 23.09 | |
| BIOLINERX ADS REP 600 ORD | USD | 2.81 | -0.05 | -1.75 | 2.74 | 3.38 | 2.70 | 2.89 | |
| BIOMARIN PHARMACEUTICAL OR. | USD | 62.62 | -0.30 | -0.48 | 62.40 | 65.51 | 59.63 | 66.28 | |
| BIONANO GENOMICS INC | USD | 1.12 | -0.01 | -0.89 | 1.08 | 1.20 | 1.10 | 1.16 | |
| BiondVax Pharmaceuticals A. | USD | 1.34 | -0.01 | -0.76 | - | - | |||
| Biontech SE | USD | 110.89 | +0.96 | +0.87 | 109.80 | 110.90 | 109.60 | 111.37 | |
| BIORA THERAPEUTICS ORD | USD | 0.59 | - | - | - | - | |||
| BIOVENTUS CL A ORD | USD | 8.72 | +0.06 | +0.69 | 7.02 | 10.48 | 8.68 | 8.86 | |
| BIOVERATIV ORD | 104.98 | +0.33 | +0.32 | 104.98 | 104.99 | ||||
| BioXcel Therapeutics Inc. | USD | 1.64 | +0.01 | +0.61 | 1.50 | 1.76 | 1.59 | 1.73 | |
| Bit Digital Inc. | USD | 1.68 | +0.02 | +1.20 | 1.67 | 1.70 | 1.63 | 1.76 | |
| Bitdeer Technologies Group | USD | 8.38 | +0.36 | +4.49 | 8.30 | 8.47 | 7.90 | 8.67 | |
| Bitfarms Ltd | USD | 2.20 | +0.16 | +7.84 | 2.20 | 2.22 | 1.99 | 2.21 | |
| Black Diamond Therapeutics. | USD | 2.55 | +0.14 | +5.81 | 2.35 | 2.80 | 2.40 | 2.60 | |
| Black Titan Ord Shs | USD | 1.540 | -0.020 | -1.28 | 1.510 | 1.580 | 1.520 | 1.570 | |
| BLACKBERRY ORD | USD | 11.57 | +0.08 | +0.70 | 11.45 | 11.77 | |||
| BlackLine Inc. | USD | 32.52 | -0.03 | -0.09 | 32.42 | 33.67 | 32.26 | 33.92 | |
| BlackRock TCP Capital Ord . | USD | 4.53 | +0.03 | +0.67 | 4.13 | 4.92 | 4.48 | 4.60 | |
| Blade Air Mobility Ord Shs. | USD | 4.57 | +0.12 | +2.70 | 3.80 | 4.65 | |||
| Blink Charging Co. | USD | 0.68 | +0.02 | +2.82 | 0.67 | 0.69 | 0.66 | 0.69 | |
| Bloomin Brands Ord Shs | USD | 5.87 | -0.27 | -4.40 | 5.81 | 5.99 | 5.79 | 6.21 | |
| Bluebird Bio Inc | USD | 8.96 | +1.15 | +14.72 | 8.93 | 8.96 | |||
| Blueprint Medicines Ord Sh. | USD | 129.46 | +0.18 | +0.14 | 129.45 | 130.30 | |||
| Bofi Holding Inc. | 34.39 | +0.40 | +1.18 | 33.33 | 34.83 | ||||
| Bollinger Innovations Ord . | USD | 0.6300 | -0.7700 | -55.00 | 0.5300 | 0.5862 | |||
| Booking Holdings Ord Shs | USD | 4 068.56 | +197.73 | +5.11 | 4 063.98 | 4 081.00 | 3 880.00 | 4 083.00 | |
| Boxlight Ord Shs Class A | USD | 1.65 | +0.18 | +12.24 | 1.53 | 1.65 | 1.54 | 1.70 | |
| Brainstorm Cell Therapeuti. | USD | 1.17 | -0.03 | -2.50 | 0.66 | 0.72 | |||
| Brand Engagement Network O. | USD | 28.20 | +8.09 | +40.23 | 29.32 | 29.42 | 20.72 | 29.00 | |
| Braze. Inc. | USD | 17.32 | +1.53 | +9.66 | 15.90 | 17.40 | 15.70 | 17.44 | |
| Brenmiller Energy Ord Shs | USD | 1.29 | -0.04 | -3.01 | 1.18 | 1.40 | 1.23 | 1.34 | |
| Brickell Biotech Inc. | USD | 2.35 | +0.05 | +2.17 | - | - | |||
| Bridgetown 2 Holdings Limi. | USD | - | - | ||||||
| Broadcom Ord Shs | USD | 325.49 | -4.85 | -1.47 | 325.01 | 325.60 | 314.45 | 328.31 | |
| Broadwind Ord Shs | USD | 2.52 | +0.14 | +5.88 | 2.31 | 2.75 | 2.30 | 2.54 | |
| Brookfield Property REIT O. | 18.02 | +0.01 | +0.06 | 18.02 | 18.03 | ||||
| BROOKLINE CAPITAL ACQUISIT. | 10.65 | -0.08 | -0.75 | 10.69 | 10.73 | ||||
| Bsquare Corp. | USD | 1.89 | +0.01 | +0.53 | - | - | |||
| BTC Digital Ltd. | USD | 1.2700 | +0.1000 | +8.55 | 1.1700 | 1.2800 | 1.1200 | 1.3500 | |
| BTCS Ord Shs | USD | 1.60 | +0.10 | +6.67 | 1.61 | 1.65 | 1.46 | 1.62 | |
| BUMBLE CL A ORD | USD | 2.91 | +0.14 | +5.05 | 2.67 | 3.10 | 2.81 | 2.95 | |
| Burgundy Technology Acquis. | USD | - | - | ||||||
| BURNING ROCK BIOTECH ADS R. | USD | 27.63 | -1.07 | -3.73 | 26.99 | 29.50 | 26.99 | 28.81 | |
| Buzzfeed Inc. | USD | 0.784 | +0.002 | +0.31 | 0.730 | 0.820 | 0.761 | 0.800 | |
| C4 Therapeutics Ord Shs | USD | 2.39 | +0.09 | +3.91 | 2.38 | 2.59 | 2.33 | 2.77 | |
| Cabaletta Bio Ord Shs | USD | 3.29 | +0.39 | +13.45 | 3.21 | 3.33 | 2.91 | 3.37 | |
| Cadence Design Systems Inc. | USD | 290.63 | +10.83 | +3.87 | 286.00 | 291.50 | 277.30 | 293.85 | |
| Caesars Entertainment Ord . | USD | 20.34 | +0.12 | +0.59 | 20.16 | 20.81 | 20.18 | 20.79 | |
| CAL MAINE FOODS ORD | USD | 84.88 | +0.75 | +0.89 | 83.86 | 85.00 | 83.45 | 84.98 | |
| CALADRIUS BIOSCIENCES INC | USD | 0.43 | -0.09 | -16.81 | - | - | |||
| CalciMedica Ord Shs | USD | 0.59 | +0.03 | +4.42 | 0.58 | 0.66 | 0.55 | 0.60 | |
| CAMTEK ORD | USD | 163.78 | +10.67 | +6.97 | 163.36 | 165.42 | 155.75 | 164.60 | |
| Canaan Inc. | USD | 0.50 | +0.07 | +16.01 | 0.50 | 0.50 | 0.43 | 0.50 | |
| Canadian Solar Inc. | USD | 21.37 | +0.67 | +3.24 | 21.05 | 21.68 | 20.27 | 21.72 | |
| Canoo Inc. | USD | 1.38 | -0.17 | -10.71 | 1.37 | 1.38 | |||
| Canopy Growth Corp. | USD | 1.17 | +0.02 | +1.74 | 1.16 | 1.18 | 1.14 | 1.20 | |
| Capital Southwest Ord Shs | USD | 22.53 | +0.13 | +0.58 | 21.78 | 23.11 | 22.31 | 22.74 | |
| Capstone Turbin | USD | 27.16 | +0.05 | +0.17 | 13.58 | 40.72 | 27.11 | 27.18 | |
| Cara Therapeutics Inc. | USD | 5.32 | -0.14 | -2.52 | 5.29 | 6.29 | |||
| Cardiff Oncology Ord Shs | USD | 1.70 | +0.14 | +8.97 | 1.75 | 1.88 | 1.56 | 1.74 | |
| Cardiol Therapeutics Ord S. | USD | 1.0100 | +0.0240 | +2.43 | 1.0000 | 1.1200 | 0.9900 | 1.0300 | |
| Caredx Ord Shs | USD | 19.25 | +0.46 | +2.45 | 19.02 | 20.07 | 18.58 | 19.43 | |
| Caribou Biosciences Ord Sh. | USD | 2.14 | +0.22 | +11.46 | 2.10 | 2.22 | 1.87 | 2.22 | |
| Caris Life Sciences Ord Sh. | USD | 18.20 | +0.56 | +3.17 | 18.00 | 19.10 | 17.15 | 18.44 | |
| Carisma Therapeutics Ord S. | USD | 0.15 | -0.12 | -43.81 | 0.11 | 0.13 | |||
| CarParts com Ord Shs | USD | 0.68 | +0.01 | +1.28 | 0.65 | 0.75 | 0.67 | 0.70 | |
| Cartesian Therapeutics Ord. | USD | 7.55 | +0.57 | +8.17 | 6.41 | 9.76 | 6.91 | 7.75 | |
| Carver Bancorp Ord Shs | USD | 1.41 | -0.22 | -13.50 | 1.40 | 1.55 | |||
| Cassava Sciences Inc. | USD | 2.45 | +0.29 | +13.43 | 2.41 | 2.46 | 2.14 | 2.49 | |
| Castor Maritime Inc. | USD | 2.22 | +0.03 | +1.26 | 2.18 | 2.49 | 2.16 | 2.32 | |
| Catabasis Pharmaceuticals . | USD | 8.54 | -0.64 | -6.97 | 7.32 | 8.79 | |||
| CATALYST PHARMACEUTICAL PA. | USD | 24.19 | +0.08 | +0.33 | 23.70 | 24.19 | 23.78 | 24.41 | |
| CBAK Energy Technology Ord. | USD | 1.02 | +0.01 | +0.98 | 0.94 | 1.09 | 0.99 | 1.04 | |
| CDW Corp. | USD | 125.5300 | +2.4000 | +1.95 | 120.4000 | 127.3600 | 123.1300 | 129.6900 | |
| CEA Industries Ord Shs | USD | 3.710 | +0.120 | +3.34 | 3.500 | 3.840 | 3.560 | 3.840 | |
| Celgene Corp. | 108.24 | +0.11 | +0.10 | 108.91 | 110.00 | ||||
| Celldex Therapeutics Inc. | USD | 24.84 | +0.52 | +2.14 | 22.72 | 29.30 | 24.19 | 25.11 | |
| Cellebrite DI Ord Shs | USD | 12.63 | +0.69 | +5.78 | 11.90 | 12.99 | 11.81 | 12.74 | |
| Cellectis Ticker CLLS | USD | 3.98 | +0.02 | +0.51 | 3.21 | 5.37 | 3.91 | 4.06 | |
| Celsion Corp. | USD | 1.96 | - | - | - | - | |||
| Celsius Holdings Ord Shs | USD | 50.72 | +1.50 | +3.05 | 50.44 | 51.30 | 48.82 | 51.35 | |
| CEMTREX ORD | USD | 1.13 | -0.02 | -1.74 | 1.10 | 1.23 | 1.08 | 1.14 | |
| Cenntro Ord Shs | USD | 0.11 | - | -0.35 | 0.11 | 0.12 | 0.11 | 0.12 | |
| CENTURY ALUMINUM ORD | USD | 53.51 | +1.67 | +3.22 | 53.20 | 54.98 | 50.95 | 55.50 | |
| Ceragon Networks Ltd | USD | 2.29 | +0.09 | +4.09 | 2.10 | 2.52 | 2.18 | 2.33 | |
| CERECOR ORD | 2.77 | -0.08 | -2.81 | 2.76 | 2.77 | ||||
| Cerence Ord Shs | USD | 7.43 | +0.03 | +0.41 | 7.45 | 8.03 | 7.32 | 7.87 | |
| CERNER CORP. | USD | 94.92 | -0.05 | -0.05 | 94.93 | 94.97 | |||
| Certara Ord Shs | USD | 6.6900 | +0.2000 | +3.08 | 6.6400 | 6.9000 | 6.3900 | 6.7400 | |
| CervoMed Ord Shs | USD | 4.79 | +0.15 | +3.23 | 4.30 | 5.97 | 4.66 | 5.14 | |
| CH ROBINSON WORLDWIDE ORD | 177.35 | +0.15 | +0.08 | 177.36 | 180.58 | 172.61 | 178.37 | ||
| CHARLES AND COLVARD ORD | USD | 0.49 | -0.04 | -7.55 | - | - | |||
| CHARTER COMMUNICATIONS CL . | USD | 231.85 | +4.33 | +1.90 | 231.85 | 234.00 | 226.19 | 234.27 | |
| Check Cap Ord Shs | USD | 1.61 | +0.03 | +1.90 | 1.38 | 1.67 | |||
| CHECK POINT SOFTWARE TECH. | USD | 152.44 | -2.29 | -1.48 | 152.44 | 153.00 | 152.27 | 157.74 | |
| CHEESCAKE FACTORY | USD | 64.34 | +0.39 | +0.61 | 63.09 | 65.47 | 63.35 | 64.71 | |
| Chefs Warehouse Ord Shs | USD | 72.43 | +1.30 | +1.82 | 70.00 | 77.77 | 70.68 | 72.76 | |
| Chesapeake Energy Corp | USD | 81.47 | -0.78 | -0.95 | - | - | |||
| CHF SOLUTIONS ORD | 5.28 | +0.06 | +1.15 | 1.05 | 5.33 | ||||
| Chicken Soup for the Soul . | USD | 0.11 | -0.01 | -10.21 | - | - | |||
| CHIJET MOTOR COMPANY ORD | USD | 0.8700 | +0.0400 | +4.82 | 0.9000 | 0.9400 | |||
| Chime Financial Ord Shs Cl. | USD | 20.4300 | +1.0700 | +5.53 | 19.7200 | 21.6000 | 19.0600 | 20.6100 | |
| China Automotive Systems O. | USD | 4.4900 | +0.0700 | +1.58 | 4.4000 | 4.6000 | 4.3600 | 4.5300 | |
| China Jo Jo Drugstores Inc. | USD | 1.59 | -0.02 | -1.24 | - | - | |||
| China Liberal Education Ho. | USD | 5.05 | +0.05 | +1.05 | 5.01 | 5.15 | |||
| China Recycling Energy Ord. | USD | 1.27 | -0.02 | -1.55 | 1.26 | 1.35 | 1.20 | 1.29 | |
| ChoiceOne Financial Servic. | USD | 28.70 | -0.23 | -0.80 | 18.41 | 34.00 | 28.45 | 28.88 | |
| Chord Energy Ord Shs | USD | 104.92 | -0.33 | -0.31 | 97.25 | 114.24 | 103.74 | 106.08 | |
| CIIG Merger Ord Shs Class . | 21.60 | -2.21 | -9.28 | 21.35 | 21.45 | ||||
| Cincinnati Fin | USD | 160.73 | -0.18 | -0.11 | 158.56 | 162.85 | 159.27 | 161.70 | |
| Cinedigm Corp. | USD | 0.29 | - | +0.89 | - | - | |||
| Cineverse Corp | USD | 2.91 | -0.20 | -6.43 | 2.91 | 3.15 | 2.86 | 3.13 | |
| CINTAS CORPORATION | USD | 198.6 | +0.2 | +0.11 | 198.6 | 201.6 | 197.2 | 199.7 | |
| Cipher Mining Ord Shs | USD | 17.12 | +1.90 | +12.48 | 17.06 | 17.20 | 14.63 | 17.56 | |
| CIRRUS LOGIC ORD | USD | 145.1 | +2.2 | +1.50 | 141.0 | 146.8 | 143.1 | 146.8 | |
| Cisco Systems Inc. | USD | 78.14 | +0.40 | +0.51 | 78.07 | 78.30 | 77.47 | 78.71 | |
| Citius Pharmaceuticals Ord. | USD | 0.75 | +0.08 | +12.65 | 0.74 | 0.77 | 0.66 | 0.75 | |
| CITRIX SYSTEMS INC | USD | 103.90 | +0.04 | +0.04 | 103.88 | 103.98 | |||
| CLEAN ENERGY FUELS | USD | 2.5 | - | -0.39 | 2.5 | 2.6 | 2.5 | 2.6 | |
| Cleanspark Ord Shs | USD | 10.35 | +0.53 | +5.40 | 10.30 | 10.38 | 9.59 | 10.60 | |
| Clearfield Inc. | USD | 32.73 | +1.11 | +3.51 | 13.04 | 43.28 | 31.61 | 32.92 | |
| ClearPoint Neuro Ord Shs | USD | 14.5500 | -0.2100 | -1.42 | 14.5500 | 14.8200 | 14.2300 | 15.0900 | |
| 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 | 6.3600 | +0.5300 | +9.09 | 6.4300 | 6.9700 | 5.8501 | 6.3900 | |
| Cloudastructure Class A Or. | USD | 0.67 | +0.01 | +1.36 | 0.59 | 0.69 | 0.60 | 0.67 | |
| Clover Health Investments . | USD | 2.01 | +0.04 | +2.03 | 1.98 | 2.03 | 1.94 | 2.03 | |
| Clovis Oncology Ord Shs | USD | 0.08 | - | -5.91 | - | - | |||
| CME GROUP CL A ORD | 319.03 | +5.03 | +1.60 | 316.60 | 319.70 | 313.28 | 319.24 | ||
| Co-Diagnostics Inc. | USD | 2.36 | -3.62 | -60.54 | 2.30 | 2.52 | |||
| Coca-Cola Consolidated Inc. | USD | 195.2000 | +9.9000 | +5.34 | 195.2000 | 195.5500 | 185.1000 | 195.3000 | |
| Cocrystal Pharma Inc. | USD | 1.01 | -0.01 | -0.98 | 0.88 | 1.13 | 0.96 | 1.01 | |
| Codexis Ord Shs | USD | 1.11 | +0.04 | +3.27 | 1.07 | 1.30 | 1.09 | 1.18 | |
| Codiak BioSciences Ord Shs | USD | 0.06 | -0.07 | -55.98 | - | - | |||
| Cogent Communications Hold. | USD | 18.94 | +1.07 | +5.99 | 18.28 | 19.00 | 17.68 | 18.96 | |
| COGNEX ORD | USD | 57.88 | +1.41 | +2.50 | 57.60 | 59.00 | 56.50 | 58.27 | |
| COGNIZANT TECH | USD | 61.06 | -0.07 | -0.11 | 60.57 | 62.37 | 60.16 | 62.70 | |
| Coherent Ord Shs | USD | 254.91 | +6.02 | +2.42 | 257.41 | 261.00 | 247.93 | 261.33 | |
| Coherus Biosciences Ord Sh. | USD | 1.67 | +0.05 | +3.09 | 1.50 | 1.82 | 1.62 | 1.70 | |
| Cohu Inc. | USD | 30.60 | +0.19 | +0.62 | 29.90 | 33.04 | 30.46 | 31.70 | |
| Coinbase Global Ord Shs Cl. | USD | 162.03 | +1.79 | +1.12 | 161.58 | 161.95 | 152.70 | 162.28 | |
| Collective Audience Ord Sh. | USD | 0.21 | -0.23 | -52.29 | - | - | |||
| Collective Growth Ord Shs . | 26.18 | +0.08 | +0.31 | 12.95 | 34.73 | 25.96 | 25.96 | ||
| Columbia Banking System Or. | USD | 29.86 | -0.21 | -0.70 | 29.36 | 32.52 | 29.59 | 30.19 | |
| COMCAST CORP | USD | 31.61 | -0.02 | -0.06 | 31.13 | 31.78 | 31.36 | 31.85 | |
| Commerce Bancshares Ord Sh. | USD | 52.20 | -0.04 | -0.08 | 47.69 | 61.67 | 51.39 | 52.55 | |
| CommScope Holding Company . | USD | 19.58 | +0.54 | +2.84 | 19.32 | 19.77 | |||
| Community Trust Bancorp Or. | USD | 61.7300 | +0.7600 | +1.25 | 60.2100 | 69.0000 | 60.5000 | 62.2241 | |
| COMPASS Pathways PLC | USD | 7.99 | +0.14 | +1.78 | 7.60 | 8.05 | 7.63 | 8.03 | |
| CompoSecure Ord Shs Class . | USD | 25.13 | -0.55 | -2.14 | 18.29 | 25.65 | |||
| Compugen Ord Shs | USD | 1.77 | +0.06 | +3.51 | 1.63 | 1.77 | 1.69 | 1.81 | |
| Comtech Telecommunications. | 5.60 | +0.19 | +3.51 | 4.44 | 6.40 | 5.39 | 5.75 | ||
| Concentrix Ord Shs | USD | 30.43 | +0.65 | +2.18 | 26.98 | 31.38 | 29.55 | 30.78 | |
| Confluent Ord Shs Class A | USD | 30.62 | -0.07 | -0.23 | 30.63 | 30.66 | 30.62 | 30.74 | |
| ConforMIS Inc. | USD | 1.48 | +0.06 | +4.23 | 1.43 | 1.50 | |||
| Consolidated Water Ord Shs | USD | 37.29 | +0.44 | +1.19 | 33.62 | 37.90 | 36.71 | 37.56 | |
| Constellation Energy Ord S. | USD | 312.64 | +18.84 | +6.41 | 311.50 | 313.00 | 290.81 | 313.12 | |
| Context Therapeutics Ord S. | USD | 2.48 | +0.20 | +8.77 | 2.35 | 2.62 | 2.28 | 2.49 | |
| Contextlogic Ord Shs Class. | USD | 5.13 | -0.05 | -0.97 | - | - | |||
| COOPER ORD | USD | 83.56 | +0.62 | +0.75 | 80.01 | 84.38 | 82.56 | 83.72 | |
| Copart Ord Shs | 35.28 | -0.08 | -0.23 | 35.27 | 35.79 | 34.73 | 35.74 | ||
| Corbus Pharmaceuticals Hol. | USD | 7.63 | +0.21 | +2.83 | 7.20 | 8.25 | 7.44 | 7.88 | |
| Core Scientific Ord Shs | USD | 17.87 | +0.98 | +5.80 | 17.80 | 17.86 | 16.35 | 18.02 | |
| CorMedix Ord Shs | USD | 7.07 | +0.06 | +0.86 | 7.00 | 7.25 | 6.95 | 7.13 | |
| Cornerstone Building Brand. | USD | 88.83 | +1.80 | +2.06 | 79.53 | 106.00 | 86.25 | 89.13 | |
| Cornerstone OnDemand Ord S. | USD | - | - | ||||||
| Corsair Gaming Inc. | USD | 5.45 | +0.05 | +0.93 | 5.30 | 5.63 | 5.38 | 5.58 | |
| Corvus Pharmaceuticals Ord. | USD | 17.82 | +0.61 | +3.54 | 17.26 | 18.70 | 17.15 | 18.19 | |
| Cosciens Biopharma Ord Shs | USD | 2.72 | -0.36 | -11.69 | 2.56 | 2.62 | |||
| Cosmos Health Ord Shs | USD | 0.36 | -0.01 | -3.42 | 0.35 | 0.42 | 0.35 | 0.38 | |
| CoStar Group Inc. | USD | 49.15 | +1.28 | +2.67 | 45.12 | 45.90 | 47.33 | 49.75 | |
| COSTCO WHOLESALE CORP. | USD | 998.43 | +12.41 | +1.26 | 995.00 | 997.98 | 985.04 | 998.88 | |
| Coupa Software Ord Shs | USD | 80.97 | +0.63 | +0.78 | 80.96 | 81.00 | |||
| CRACKER BARREL OLD COUNTRY. | USD | 31.09 | -0.95 | -2.97 | 30.00 | 34.00 | 30.53 | 32.20 | |
| CREATIVE MEDICAL TECHNOLOG. | USD | 1.81 | -0.01 | -0.55 | 1.61 | 2.12 | 1.80 | 1.87 | |
| Crescent Biopharma Ord Shs | USD | 12.6500 | +1.1800 | +10.29 | 11.2500 | 13.0500 | 11.5000 | 13.5050 | |
| Crescent Capital BDC Ord S. | USD | 12.88 | -0.08 | -0.62 | 12.87 | 14.19 | 12.77 | 13.29 | |
| Crinetics Pharmaceuticals . | USD | 44.52 | +0.73 | +1.67 | 44.16 | 45.00 | 43.43 | 44.57 | |
| Crispr Therapeutics Ord Sh. | USD | 56.77 | +2.79 | +5.17 | 55.97 | 56.73 | 54.01 | 57.30 | |
| Critical Metals Ord Shs | USD | 10.7300 | +0.4200 | +4.07 | 10.6800 | 10.7900 | 9.9400 | 11.4500 | |
| CROCS INC | USD | 96.69 | +0.04 | +0.04 | 95.50 | 97.97 | 95.20 | 97.32 | |
| Cronos Group Ord Shs | USD | 2.74 | +0.10 | +3.79 | 2.74 | 2.98 | 2.66 | 2.75 | |
| CrowdStrike Holdings Inc. | USD | 350.25 | -0.08 | -0.02 | 348.60 | 348.76 | 345.05 | 360.90 | |
| CryoPort Ord Shs | USD | 8.27 | +0.13 | +1.60 | 7.39 | 10.36 | 8.10 | 8.41 | |
| CSG Systems International . | USD | 79.82 | +0.12 | +0.15 | 79.17 | 80.65 | 79.70 | 79.86 | |
| CSX ORD | USD | 42.47 | +0.50 | +1.19 | 42.20 | 42.70 | 41.80 | 42.59 | |
| Cue Biopharma Ord Shs | USD | 0.28 | - | +0.25 | 0.27 | 0.29 | 0.27 | 0.29 | |
| Curanex Pharmaceuticals Or. | USD | 0.3026 | -0.0035 | -1.14 | 0.2823 | 0.3690 | 0.3026 | 0.3157 | |
| Curevac Ord Shs | USD | 4.66 | -0.01 | -0.21 | 4.62 | 4.71 | |||
| CuriosityStream Inc. | USD | 3.25 | +0.13 | +4.17 | 2.87 | 3.77 | 3.12 | 3.30 | |
| CURIS ORD | USD | 1.08 | -0.01 | -0.92 | 0.97 | 1.25 | 1.08 | 1.16 | |
| CVRx Ord Shs | USD | 7.24 | +0.45 | +6.63 | 7.25 | 8.67 | 6.76 | 7.61 | |
| Cyber Ark Software Ord Shs | USD | 408.85 | -0.37 | -0.09 | 414.25 | 420.00 | |||
| CYCLERION THERAPEUTICS ORD | USD | 1.32 | +0.01 | +0.76 | 1.07 | 1.40 | 1.26 | 1.35 | |
| CYNGN ORD | USD | 1.46 | +0.08 | +5.80 | 1.34 | 1.55 | 1.33 | 1.47 | |
| CYREN ORD | USD | 0.22 | -0.06 | -20.65 | - | - | |||
| CytomX Therapeutics Ord Sh. | USD | 5.44 | -0.14 | -2.51 | 5.40 | 6.09 | 5.44 | 5.74 | |
| Dada Nexus 1 ADS Represent. | USD | 1.99 | +0.01 | +0.25 | 1.96 | 1.97 | |||
| DARE BIOSCIENCES INC | USD | 1.66 | -0.01 | -0.60 | 1.60 | 1.84 | 1.64 | 1.71 | |
| Datadog Ord Shs Class A | USD | 104.43 | +1.82 | +1.77 | 102.90 | 105.78 | 98.01 | 105.78 | |
| Datavault AI Inc. | USD | 0.703 | +0.021 | +3.05 | 0.690 | 0.725 | 0.675 | 0.726 | |
| Datchat Ord Shs | USD | 2.67 | +0.38 | +16.59 | 2.57 | 2.69 | |||
| Dave and Busters Entertain. | USD | 14.63 | -0.48 | -3.18 | 14.50 | 15.52 | 14.53 | 15.07 | |
| Dave Ord Shs Class A | USD | 169.31 | +3.72 | +2.25 | 163.20 | 178.89 | 161.62 | 172.00 | |
| Dawson Geophysical Ord Shs | USD | 2.950 | +0.230 | +8.46 | 2.940 | 2.980 | 2.710 | 3.000 | |
| Definium Therapeutics Ord . | USD | 17.45 | +0.50 | +2.95 | 17.40 | 17.50 | 16.81 | 17.49 | |
| Dennys Corp. | USD | 6.25 | -0.01 | -0.16 | 6.24 | 6.26 | |||
| DENTSPLY SIRONA Aktie | USD | 13.14 | +0.59 | +4.70 | 13.10 | 13.20 | 12.62 | 13.37 | |
| DermTech Inc. | USD | 0.09 | -0.01 | -11.32 | - | - | |||
| Descartes Systems Group Or. | USD | 63.58 | +0.76 | +1.21 | 60.60 | 71.64 | 62.64 | 64.57 | |
| DevvStream Ord Shs | USD | 0.95 | +0.02 | +2.15 | 0.98 | 1.04 | 0.89 | 0.95 | |
| DEXCOM ORD | USD | 73.09 | -0.17 | -0.23 | 72.90 | 74.00 | 70.81 | 73.61 | |
| Diamedica Therapeutics Ord. | USD | 8.55 | +0.24 | +2.89 | 5.31 | 9.74 | 8.28 | 8.63 | |
| Diamondback Energy Ord Shs | USD | 172.52 | -1.30 | -0.75 | 169.96 | 172.60 | 166.10 | 176.00 | |
| Digi International Inc. | USD | 48.50 | +0.60 | +1.25 | 48.50 | 50.00 | 48.05 | 49.30 | |
| Digital Turbine Inc. | USD | 4.09 | +0.03 | +0.74 | 4.09 | 4.28 | 3.94 | 4.20 | |
| Diodes Ord Shs | USD | 69.29 | +1.37 | +2.02 | 67.90 | 75.87 | 68.82 | 71.67 | |
| Disc Medicine Ord Shs | USD | 66.20 | +2.20 | +3.44 | 53.50 | 75.98 | 63.23 | 67.26 | |
| 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 | 6.10 | -0.05 | -0.81 | 5.19 | 7.48 | 5.66 | 6.23 | |
| DLocal Limited Class A | USD | 12.4000 | -0.0100 | -0.08 | 12.3800 | 12.4000 | 12.2000 | 12.4800 | |
| Docebo Ord Shs | USD | 16.46 | -0.02 | -0.12 | 16.20 | 17.42 | 16.34 | 16.81 | |
| DocuSign Ord Shs | USD | 42.85 | +1.10 | +2.63 | 42.00 | 42.75 | 41.85 | 44.70 | |
| DOLLAR TREE ORD | USD | 131.71 | +1.30 | +1.00 | 128.96 | 138.90 | 130.58 | 132.98 | |
| Donegal Group Ord Shs Clas. | USD | 17.44 | +0.40 | +2.35 | 15.64 | 20.32 | 16.90 | 17.50 | |
| DRAFTKINGS INC | USD | 22.37 | +0.56 | +2.57 | 22.20 | 22.35 | 21.63 | 22.40 | |
| Draganfly Inc | USD | 7.7800 | -0.1500 | -1.89 | 7.7500 | 7.8500 | 7.6600 | 8.1000 | |
| Dream Finders Homes Inc. | USD | 19.08 | -0.95 | -4.74 | 17.42 | 19.75 | 19.20 | 20.42 | |
| Driven Brands Holdings Ord. | USD | 16.61 | -0.13 | -0.78 | 14.67 | 16.61 | 16.47 | 16.89 | |
| DropBox Ord Shs Class A | USD | 24.28 | -0.22 | -0.90 | 24.06 | 24.35 | 24.01 | 25.47 | |
| Duolingo Ord Shs Class A | USD | 109.4 | +3.3 | +3.10 | 109.2 | 110.0 | 105.0 | 110.1 | |
| DXP Enterprises Inc. | USD | 159.4 | +8.7 | +5.78 | 139.0 | 253.4 | 149.6 | 159.7 | |
| DYADIC INTL INC | USD | 0.82 | +0.02 | +2.25 | 0.71 | 0.89 | 0.79 | 0.82 | |
| Dynavax Technologies Ord S. | USD | 15.50 | -0.01 | -0.03 | 15.47 | 15.51 | |||
| E TRADE FINANCIAL ORD | 49.26 | - | - | 48.91 | 49.28 | ||||
| East West Bancorp Ord Shs | USD | 114.47 | -1.63 | -1.40 | 112.31 | 114.47 | 113.85 | 116.30 | |
| eBay Inc. | USD | 85.30 | +0.99 | +1.17 | 83.36 | 85.68 | 84.05 | 86.06 | |
| EchoStar Ord Shs Class A | USD | 106.78 | -0.64 | -0.60 | 107.25 | 107.50 | 104.77 | 107.62 | |
| Editas Medicine Ord Shs | USD | 2.11 | +0.22 | +11.64 | 1.82 | 2.20 | 1.91 | 2.29 | |
| EDUCATIONAL DEVELOPMENT OR. | USD | 1.40 | +0.02 | +1.45 | 1.26 | 1.54 | 1.36 | 1.40 | |
| EHang Holdings ADR | USD | 12.58 | +0.33 | +2.69 | 12.50 | 12.56 | 12.05 | 12.65 | |
| EHEALTH ORD | USD | 1.74 | +0.21 | +13.73 | 1.76 | 2.01 | 1.50 | 1.76 | |
| EIGER BIOPHARMACEUTICAL OR. | USD | 7.04 | -0.28 | -3.83 | 6.45 | 7.98 | |||
| EL POLLO LOCO HOLDINGS ORD | USD | 10.69 | +0.11 | +1.04 | 9.74 | 11.94 | 10.55 | 10.84 | |
| Elbit Systems Ltd (ESLT) | USD | 761.5 | +15.9 | +2.14 | 761.0 | 769.1 | 726.3 | 763.6 | |
| Electrameccanica Vehicles . | USD | 0.21 | -0.01 | -3.68 | 0.20 | 0.22 | |||
| ELECTROCORE ORD | USD | 7.18 | +0.52 | +7.81 | 6.53 | 7.30 | 6.27 | 7.19 | |
| ELECTRONIC ARTS | USD | 201.00 | +0.52 | +0.26 | 200.93 | 201.04 | 200.12 | 201.21 | |
| Eledon Pharmaceuticals Ord. | USD | 2.45 | +0.18 | +7.93 | 2.25 | 2.82 | 2.27 | 2.62 | |
| Elemental Royal Corp | USD | 23.00 | +0.87 | +3.93 | 22.60 | 23.85 | 21.16 | 23.13 | |
| Eltek Ord Shs | USD | 8.77 | -0.09 | -1.02 | 8.43 | 9.32 | 8.45 | 8.83 | |
| EMCORE ORD | USD | 3.10 | +0.03 | +0.98 | - | - | |||
| Encore Wire Ord Shs | USD | 289.84 | +0.01 | - | 289.81 | 290.10 | |||
| ENDRA Life Sciences Inc. | USD | 3.86 | +0.03 | +0.78 | 3.43 | 3.88 | 3.75 | 3.94 | |
| Energy Recovery Ord Shs | USD | 16.070 | +0.010 | +0.06 | 13.370 | 17.560 | 15.795 | 16.160 | |
| enGene Holdings Ord Shs | USD | 9.7800 | +0.1100 | +1.14 | 9.3000 | 11.0100 | 9.5800 | 10.1000 | |
| Enlight Renewable Energy L. | USD | 69.81 | -1.87 | -2.61 | 69.91 | 71.64 | 69.17 | 70.57 | |
| Enovix Corporation | USD | 6.11 | +0.24 | +4.09 | 6.00 | 6.18 | 5.71 | 6.15 | |
| Enovix Equity Warrants Exp. | USD | 0.7543 | -0.3757 | -33.25 | 0.5000 | 1.0000 | |||
| ENPHASE ENERGY ORD | USD | 49.74 | +2.34 | +4.94 | 48.98 | 49.64 | 46.83 | 49.97 | |
| Entegris Ord Shs | USD | 136.27 | -0.15 | -0.11 | 136.36 | 139.43 | 136.17 | 142.50 | |
| Entera Bio Ord Shs | USD | 1.58 | +0.01 | +0.63 | 1.41 | 1.76 | 1.57 | 1.63 | |
| Enterprise Financial Servi. | USD | 57.57 | -0.23 | -0.40 | 48.00 | 91.72 | 56.95 | 59.25 | |
| Envision Solar Internation. | - | - | |||||||
| Eos Energy Enterprises Inc. | USD | 11.48 | +1.10 | +10.60 | 11.50 | 11.56 | 9.87 | 11.54 | |
| Epiphany Technology Acquis. | - | - | |||||||
| Equillium Inc. | USD | 1.92 | +0.07 | +3.78 | 1.88 | 1.99 | 1.83 | 1.97 | |
| Equinix Inc. | USD | 951.90 | +6.26 | +0.66 | 938.65 | 953.00 | 940.71 | 956.00 | |
| Erasca Ord Shs | USD | 13.61 | +0.59 | +4.53 | 13.36 | 13.88 | 12.93 | 14.00 | |
| ERICSSON ADR/B | USD | 11.03 | -0.05 | -0.45 | 10.06 | 12.30 | 10.95 | 11.04 | |
| Erie Indemnity Ord Shs Cla. | USD | 257.01 | -6.76 | -2.56 | 249.20 | 276.64 | 247.01 | 262.81 | |
| Ernexa Therapeutics Ord Sh. | USD | 0.3000 | +0.0297 | +10.99 | 0.2927 | 0.3248 | 0.2906 | 0.3550 | |
| Esperion Therapeutics Ord . | USD | 3 | - | -1.20 | 3 | 3 | 3 | 3 | |
| Esports Entertainment Grou. | USD | 4.900 | -2.010 | -29.09 | 4.900 | 4.910 | |||
| ETHZilla Ord Shs | USD | 3.4500 | +0.0400 | +1.17 | 3.2700 | 3.5100 | 3.3200 | 3.5200 | |
| Eton Pharmaceutcials Ord S. | USD | 18.28 | -0.02 | -0.11 | 18.00 | 20.00 | 18.04 | 18.72 | |
| ETSY ORD | USD | 54.39 | +2.02 | +3.86 | 54.80 | 54.87 | 52.11 | 54.50 | |
| Euro Tech Holdings Ord Shs | USD | 1.23 | +0.01 | +0.81 | 1.06 | 1.24 | 1.23 | 1.24 | |
| EuroDry Ord Shs | USD | 20.36 | +0.51 | +2.57 | 18.24 | 21.99 | 19.50 | 21.57 | |
| Euronet Worldwide Inc. | USD | 68.87 | -1.66 | -2.35 | 68.50 | 71.56 | 68.56 | 71.70 | |
| Euroseas Ord Shs | USD | 62.42 | +1.42 | +2.33 | 53.05 | 63.10 | 60.42 | 62.92 | |
| 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 | 15.50 | +0.18 | +1.17 | 15.40 | 17.20 | 14.56 | 16.19 | |
| Everspin Technologies Ord . | USD | 11.070 | +0.320 | +2.98 | 10.000 | 12.370 | 10.760 | 11.480 | |
| Evgo Inc. | USD | 2.80 | +0.04 | +1.45 | 2.80 | 2.87 | 2.71 | 2.81 | |
| Evofem Biosciences Inc. | USD | 0.48 | -0.15 | -23.37 | - | - | |||
| Evogene Ltd | USD | 0.84 | +0.03 | +3.32 | 0.74 | 0.91 | 0.81 | 0.85 | |
| Evolus Ord Shs | USD | 4.300 | -0.030 | -0.69 | 4.250 | 4.870 | 4.240 | 4.340 | |
| Evotec SE Sponsored ADR | USD | 3.34 | -0.03 | -0.89 | 3.32 | 3.36 | 3.32 | 3.42 | |
| EXACT SCIENCES ORD | USD | 103.45 | +0.06 | +0.06 | 103.44 | 103.47 | 103.38 | 103.67 | |
| 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 | 45.14 | +1.13 | +2.57 | 45.00 | 45.20 | 43.53 | 45.28 | |
| EXELON CORP | USD | 48.59 | +0.39 | +0.81 | 48.30 | 50.04 | 47.65 | 48.63 | |
| EXICURE ORD | USD | 3.64 | -0.07 | -1.75 | 3.30 | 4.34 | 3.59 | 3.65 | |
| ExlService Holdings Ord Sh. | USD | 28.75 | +0.24 | +0.84 | 29.16 | 33.32 | 27.88 | 29.29 | |
| EXONE ORD | USD | 49.60 | +0.01 | +0.01 | 45.23 | 54.00 | 49.60 | 49.61 | |
| eXp World Holdings Inc. | USD | 7.5 | +0.2 | +2.47 | 6.8 | 8.1 | 7.3 | 7.6 | |
| EXPEDIA ORD | USD | 198.12 | +9.61 | +5.10 | 194.18 | 198.64 | 189.84 | 199.49 | |
| EXPEDITORS INTERNATIONAL O. | USD | 138.72 | -10.91 | -7.29 | 135.02 | 139.20 | 135.42 | 147.12 | |
| Experience Investment Corp. | 8.70 | -0.31 | -3.44 | 8.61 | 8.93 | ||||
| Exponent Ord Shs | USD | 70.19 | +0.78 | +1.12 | 65.60 | 80.00 | 69.00 | 71.23 | |
| EXTREME NETWORKS INC | USD | 13.74 | -0.04 | -0.29 | 13.44 | 14.05 | 13.73 | 14.12 | |
| EZCORP Non Voting Ord Shs . | USD | 25.43 | +0.31 | +1.23 | 24.85 | 25.92 | 24.63 | 25.44 | |
| F star Therapeutics Ord Sh. | 9.51 | +0.01 | +0.11 | 9.48 | 9.57 | ||||
| F5 NETWORKS ORD | USD | 272.03 | +2.51 | +0.93 | 266.80 | 277.35 | 266.08 | 275.38 | |
| Faraday Future Intelligent. | USD | 0.497 | -0.029 | -5.43 | 0.490 | 0.508 | 0.470 | 0.547 | |
| Faraday Future Intelligent. | USD | 0.0249 | +0.0010 | +4.18 | 0.0010 | 0.5239 | 0.0231 | 0.0251 | |
| Farmer Brothers Co. | USD | 1.49 | +0.03 | +2.05 | 1.30 | 1.66 | 1.46 | 1.51 | |
| Farmers and Merchants Banc. | USD | 26.38 | -0.36 | -1.35 | 24.50 | 27.28 | 26.11 | 26.58 | |
| FASTENAL ORD | USD | 45.46 | +0.41 | +0.91 | 45.49 | 45.92 | 45.01 | 45.65 | |
| FATE THERAPEUTICS ORD | USD | 1.62 | +0.11 | +7.28 | 1.63 | 1.64 | 1.49 | 1.67 | |
| Femasys Ord Shs | USD | 0.55 | -0.01 | -0.91 | 0.48 | 0.58 | 0.54 | 0.55 | |
| Fermi LLC | USD | 10.05 | +1.07 | +11.92 | 10.05 | 10.09 | 8.61 | 10.75 | |
| Ferroglobe Ord Shs | USD | 4.81 | -0.11 | -2.24 | 4.28 | 5.42 | 4.78 | 4.98 | |
| FibroGen Ord Shs | USD | 9.7100 | +0.6900 | +7.65 | 9.6100 | 9.7500 | |||
| Fidus Investment Ord Shs | USD | 18.30 | +0.09 | +0.49 | 18.10 | 20.08 | 18.12 | 18.53 | |
| FIFTH 3RD BANCORP | USD | 50.20 | -0.51 | -1.01 | 49.07 | 51.16 | 49.60 | 50.89 | |
| Financial Institutions Ord. | USD | 32.02 | -0.21 | -0.65 | 31.46 | 50.96 | 31.68 | 32.46 | |
| FIREEYE ORD | USD | 17.27 | -0.61 | -3.41 | 17.03 | 17.65 | |||
| Firefly Aerospace Ord Shs | USD | 20.7000 | +0.7200 | +3.60 | 20.2200 | 21.0000 | 19.1200 | 20.7200 | |
| Firefly Neuroscience Ord S. | USD | 0.66 | +0.02 | +2.95 | 0.64 | 0.68 | 0.64 | 0.67 | |
| First Choice Bancorp Ord S. | 31.86 | +0.40 | +1.27 | 31.83 | 31.87 | ||||
| First Internet Bancorp Ord. | USD | 20.0100 | +0.1200 | +0.60 | 17.0700 | 23.9300 | 19.7000 | 20.1900 | |
| First Interstate BancSyste. | USD | 35.56 | -0.21 | -0.59 | 30.49 | 36.66 | 35.30 | 36.14 | |
| First Savings Financial Gr. | USD | 33.98 | +0.95 | +2.88 | 13.49 | 33.80 | |||
| First Solar Inc. | USD | 243.21 | +1.06 | +0.44 | 211.88 | 213.25 | 238.55 | 250.99 | |
| FISERV AKTIE | USD | 59.13 | +0.73 | +1.25 | 59.08 | 59.84 | 57.90 | 59.45 | |
| Flexshopper Ord Shs | USD | 0.19 | +0.01 | +2.70 | 0.19 | 0.20 | |||
| Flexsteel Industries Ord S. | USD | 53.03 | +0.33 | +0.63 | 45.73 | 59.70 | 52.64 | 54.79 | |
| FLEXTRONICS INTL | USD | 64.92 | +1.62 | +2.56 | 63.39 | 67.30 | 63.58 | 65.88 | |
| FLIR SYSTEMS | 60.32 | -0.05 | -0.08 | 60.31 | 60.33 | ||||
| FLORA GROWTH ORD | USD | 8.95 | -2.02 | -18.41 | 8.52 | 9.66 | |||
| FLOWERS.COM ORD SHS CLASS . | USD | 3.31 | +0.08 | +2.48 | 2.96 | 3.63 | 3.25 | 3.40 | |
| Fluence Energy Ord Shs Cla. | USD | 16.49 | +0.42 | +2.61 | 16.50 | 16.77 | 15.34 | 16.94 | |
| FLUENT ORD | USD | 3.41 | +0.11 | +3.33 | 2.02 | 3.77 | 3.32 | 3.51 | |
| Fluidigm Corp. | USD | 1.82 | - | - | - | - | |||
| Fncb Bancorp Ord Shs | USD | 6.75 | +0.34 | +5.04 | 5.95 | 8.03 | |||
| Fortinet Ord Shs | USD | 75.23 | -0.37 | -0.49 | 75.00 | 76.00 | 74.31 | 77.05 | |
| Fortress Biotech Ord Shs | USD | 3.54 | +0.09 | +2.61 | 3.52 | 3.59 | 3.41 | 3.75 | |
| 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 | 4.88 | +0.11 | +2.31 | 4.26 | 4.90 | 4.64 | 4.90 | |
| Fox Corp. | USD | 51.46 | +0.61 | +1.20 | 50.05 | 53.39 | 50.62 | 51.58 | |
| Fox Ord Shs Class A | 55.98 | +0.64 | +1.16 | 47.56 | 64.13 | 55.09 | 56.27 | ||
| FRANCO NEVADA ORD (FNNVF) | USD | 273.28 | +2.40 | +0.89 | 273.07 | 303.39 | 264.45 | 275.56 | |
| Freedom Holding Corp. | USD | 118.51 | +0.75 | +0.64 | 107.50 | 118.86 | 116.97 | 121.36 | |
| FREIGHTCAR AMERICA ORD | USD | 14.33 | -0.01 | -0.07 | 12.44 | 15.81 | 14.08 | 14.57 | |
| Freshworks Ord Shs Class A | USD | 7.16 | +0.28 | +4.07 | 7.00 | 7.49 | 6.82 | 7.26 | |
| Frontier Group Holdings In. | USD | 4.64 | -0.24 | -4.92 | 4.23 | 4.75 | 4.60 | 5.07 | |
| FTAC Olympus Acquisition C. | USD | 10.76 | +0.25 | +2.38 | 10.71 | 10.95 | |||
| FTAI AVIATION ORD | USD | 303.93 | +19.70 | +6.93 | 305.55 | 309.30 | 281.21 | 307.00 | |
| FTAI Infrastructure Ord Sh. | USD | 6.31 | +0.44 | +7.50 | 5.51 | 6.89 | 5.85 | 6.33 | |
| Fuelcell Energy | USD | 8.93 | +1.24 | +16.12 | 8.19 | 9.00 | 7.54 | 8.97 | |
| Fulcrum Therapeutics Ord S. | USD | 8.58 | -2.31 | -21.21 | 8.59 | 8.80 | 8.49 | 10.42 | |
| Fulgent Genetics Inc. | USD | 23.09 | +0.08 | +0.35 | 20.74 | 25.00 | 22.85 | 23.49 | |
| Full House Resorts Inc. | USD | 2.32 | +0.08 | +3.57 | 1.95 | 2.64 | 2.21 | 2.33 | |
| Fusion Fuel Green Ord Shs . | USD | 3.34 | -0.14 | -4.02 | 3.15 | 3.65 | 3.21 | 3.44 | |
| Futu Holdings Ltd | USD | 143.97 | -2.78 | -1.89 | 143.40 | 144.80 | 138.68 | 146.77 | |
| 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 | 21.5400 | +1.2000 | +5.90 | 21.3100 | 21.5500 | 19.9200 | 21.5875 | |
| Galera Therapeutics Ord Sh. | USD | 0.15 | -0.07 | -32.59 | - | - | |||
| Galmed Pharmaceuticals Ord. | USD | 0.58 | +0.02 | +3.70 | 0.52 | 0.64 | 0.53 | 0.58 | |
| Gaming and Leisure Propert. | USD | 48.33 | +0.47 | +0.98 | 47.79 | 48.49 | 47.62 | 48.46 | |
| Gan Ord Shs | USD | 1.97 | +0.01 | +0.51 | 1.96 | 1.97 | |||
| GE Healthcare Technologies. | USD | 84.0500 | +0.1900 | +0.23 | 82.5500 | 85.0000 | 83.5201 | 85.1700 | |
| Gemini Space Station Ord S. | USD | 5.97 | +0.10 | +1.70 | 5.85 | 6.01 | 5.61 | 6.00 | |
| 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 | 21.97 | +0.32 | +1.48 | 21.21 | 22.67 | 21.53 | 22.32 | |
| Genasys Ord Shs | USD | 1.86 | -0.02 | -1.06 | 1.82 | 2.25 | 1.84 | 2.00 | |
| GeneDx Holdings Ord Shs Cl. | USD | 80.70 | -6.38 | -7.33 | 73.24 | 86.24 | 80.15 | 85.34 | |
| Genetic Technologies Ltd | USD | 3.15 | +0.41 | +74.82 | 3.07 | 3.15 | |||
| Genius Brands Internationa. | USD | 3.68 | +0.08 | +2.22 | 3.67 | 3.69 | |||
| Genprex Ord Shs | USD | 2.22 | -0.05 | -2.20 | 2.08 | 2.20 | 2.10 | 2.61 | |
| Geospace Technologies Ord . | USD | 9.16 | -0.09 | -0.97 | 8.53 | 10.96 | 8.60 | 9.45 | |
| GEOVAX LABS ORD | USD | 1.60 | -0.03 | -1.84 | 1.38 | 1.78 | 1.55 | 1.67 | |
| GERON ORD | USD | 1.95 | +0.18 | +10.17 | 1.90 | 1.96 | 1.76 | 1.97 | |
| Getnet Adquirencia e Servi. | USD | 1.88 | +0.01 | +0.27 | - | - | |||
| GEVO ORD | USD | 1.83 | +0.02 | +1.11 | 1.84 | 1.86 | 1.81 | 1.88 | |
| Gibraltar Industries Ord | USD | 50.79 | +0.39 | +0.77 | 50.00 | 61.22 | 50.36 | 51.79 | |
| GigaCloud Technology Ord S. | USD | 34.49 | +0.67 | +1.98 | 34.00 | 34.80 | 33.64 | 34.53 | |
| Gilat Satellite Networks L. | USD | 15.52 | +1.16 | +8.08 | 15.31 | 15.53 | 14.53 | 15.67 | |
| GILEAD SCI | USD | 147.64 | -2.19 | -1.46 | 147.44 | 147.64 | 147.05 | 150.08 | |
| Gitlab Ord Shs Class A | USD | 24.93 | +0.90 | +3.75 | 24.20 | 25.00 | 23.45 | 25.48 | |
| Gladstone Commercial REIT . | USD | 12.51 | -0.23 | -1.81 | 11.34 | 13.61 | 12.44 | 12.76 | |
| Gladstone Investment Corp. | USD | 13.87 | +0.04 | +0.29 | 13.71 | 14.13 | 13.76 | 13.89 | |
| Gladstone Land REIT Ord Sh. | USD | 11.51 | +0.20 | +1.77 | 11.11 | 12.48 | 11.11 | 11.51 | |
| Glimpse Group Ord Shs | USD | 0.68 | +0.02 | +3.03 | 0.67 | 0.73 | |||
| Global-E Online Ltd | USD | 34.30 | -0.38 | -1.10 | 30.92 | 36.00 | 34.11 | 35.02 | |
| Globalfoundries Ord Shs | USD | 47.62 | +1.46 | +3.16 | 46.84 | 48.00 | 46.84 | 47.92 | |
| Globalstar Voting Ord Shs | USD | 62.82 | +2.03 | +3.34 | 56.98 | 63.30 | 59.98 | 63.68 | |
| GLOBUS MARITIME ORD | USD | 1.95 | -0.12 | -5.80 | 1.80 | 2.14 | 1.95 | 2.10 | |
| GlycoMimetics Ord Shs | USD | 0.18 | - | -2.05 | 0.18 | 0.19 | |||
| Golar LNG Ord Shs | USD | 44.9 | -0.5 | -1.19 | 44.5 | 48.6 | 44.4 | 45.3 | |
| Golden Nugget Online Gamin. | USD | 5.78 | +0.28 | +5.09 | 5.70 | 6.25 | |||
| Golub Capital BDC Ord Shs | USD | 12.10 | -0.04 | -0.33 | 12.07 | 13.19 | 11.97 | 12.30 | |
| GoodRx Holdings Inc. | USD | 2.37 | +0.10 | +4.41 | 2.20 | 2.57 | 2.27 | 2.40 | |
| GOODYEAR TIRE & RUBR | USD | 8.8 | +0.1 | +0.80 | 8.6 | 9.0 | 8.7 | 8.8 | |
| Goosehead Insurance Ord Sh. | USD | 50.06 | +4.24 | +9.25 | 48.11 | 50.05 | 45.92 | 50.36 | |
| GoPro Inc. | USD | 0.8 | - | -1.19 | 0.8 | 0.9 | 0.8 | 0.8 | |
| Gores Holdings VI Ord Shs . | USD | 14.47 | +0.75 | +5.47 | 14.40 | 14.75 | |||
| Gorilla Technology Group O. | USD | 11.4700 | +0.6000 | +5.52 | 11.3400 | 11.8500 | 10.7100 | 11.5800 | |
| Grab Holdings Ord Shs Clas. | USD | 4.15 | -0.03 | -0.72 | 4.14 | 4.16 | 4.05 | 4.15 | |
| Grail Ord Shs | USD | 50.35 | +7.32 | +17.01 | 50.00 | 50.58 | 42.47 | 52.00 | |
| Gravity ADR Representing 2. | USD | 63.24 | -0.27 | -0.43 | 62.50 | 76.52 | 62.10 | 64.00 | |
| Great Elm Capital Corp. | USD | 6.32 | +0.05 | +0.80 | 5.72 | 6.38 | 6.21 | 6.41 | |
| GreenBox POS Ord Shs | USD | 0.90 | -0.11 | -11.04 | - | - | |||
| Greenidge Generation Holdi. | USD | 1.28 | -0.01 | -0.39 | 1.25 | 1.34 | 1.26 | 1.33 | |
| Greenland Technologies Hol. | USD | 0.75 | - | -0.50 | 0.76 | 0.77 | 0.74 | 0.77 | |
| GreenPower Motor Company I. | USD | 1.21 | +0.11 | +10.00 | 1.10 | 1.31 | 1.09 | 1.23 | |
| Greenpro Capital Ord Shs | USD | 1.62 | -0.02 | -1.22 | 1.56 | 1.74 | 1.61 | 1.68 | |
| Greenwave Technology Solut. | USD | 3.5500 | +0.0100 | +0.28 | 3.4500 | 3.7900 | 3.2949 | 3.5700 | |
| Greenwich LifeSciences Inc. | USD | 24.88 | +2.18 | +9.60 | 21.82 | 24.69 | 22.83 | 25.62 | |
| Grid Dynamics Holdings Ord. | USD | 6.45 | +0.29 | +4.71 | 5.49 | 7.03 | 6.11 | 6.70 | |
| Grindrod Shipping Holdings. | USD | 30.38 | +0.29 | +0.96 | 22.80 | 37.98 | 30.05 | 30.38 | |
| Gritstone bio Ord Shs | USD | 0.03 | -0.02 | -31.78 | - | - | |||
| Groupon Ord Shs | USD | 12.26 | +0.10 | +0.82 | 11.50 | 13.40 | 11.95 | 12.32 | |
| GrowGeneration Ord Shs | USD | 1.12 | +0.04 | +3.70 | 1.01 | 1.18 | 1.08 | 1.16 | |
| GRUBHUB ORD | 59.89 | -1.16 | -1.90 | 59.90 | 59.91 | ||||
| Grupo Aeroportuario del Ce. | USD | 126.99 | -3.78 | -2.89 | 88.24 | 141.11 | 116.45 | 130.68 | |
| Grupo Financiero Galicia A. | USD | 48.98 | +0.57 | +1.18 | 48.70 | 53.00 | 48.05 | 49.36 | |
| Gryphon Digital Mining Inc. | USD | 1.3800 | -0.1600 | -10.39 | 1.4900 | 1.5100 | |||
| GSI Technology Ord Shs | USD | 6.770 | +0.320 | +4.96 | 6.130 | 6.900 | 6.330 | 6.888 | |
| GT BIOPHARMA ORD | USD | 0.47 | +0.02 | +3.69 | 0.41 | 0.47 | 0.43 | 0.47 | |
| Guardant Health Inc. | USD | 95.40 | +0.98 | +1.04 | 93.00 | 106.37 | 94.56 | 98.70 | |
| Guardforce AI Ord Shs | USD | 0.60 | -0.08 | -11.15 | 0.55 | 0.60 | 0.56 | 0.80 | |
| GUARDION HEALTH SCIENCES O. | USD | 3.25 | -0.01 | -0.31 | - | - | |||
| GW Pharmaceuticals Plc | 218.96 | - | - | 218.41 | 219.99 | ||||
| Hall of Fame Resort Entert. | USD | 0.82 | -0.06 | -6.81 | 0.80 | 0.88 | |||
| HALOZYME THERAPEUTICS ORD | USD | 70.36 | -0.28 | -0.40 | 70.15 | 78.61 | 70.15 | 71.39 | |
| Harmony Biosciences Hldg O. | USD | 28.19 | +1.32 | +4.91 | 26.36 | 30.00 | 25.90 | 29.31 | |
| HARPOON THERAPEUTICS ORD | USD | 23.01 | +0.02 | +0.09 | 23.00 | 25.02 | |||
| Harrow Ord Shs | USD | 52.78 | +1.23 | +2.39 | 52.20 | 53.48 | 51.33 | 53.36 | |
| Harte Hanks Ord Shs | USD | 2.72 | -0.04 | -1.45 | 2.47 | 3.30 | 2.70 | 2.76 | |
| HASBRO ORD | USD | 99.80 | +1.53 | +1.56 | 99.50 | 101.33 | 98.81 | 100.47 | |
| 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 | 1.73 | +0.03 | +1.76 | 1.56 | 2.11 | 1.70 | 1.85 | |
| Health In Tech Ord Shs Cla. | USD | 1.200 | +0.020 | +1.69 | 1.050 | 1.270 | 1.140 | 1.200 | |
| Healthcare Services Group . | USD | 21.40 | +0.59 | +2.84 | 19.50 | 24.07 | 20.87 | 21.44 | |
| Healthequity Ord Shs | USD | 75.89 | +0.02 | +0.03 | 73.29 | 78.21 | 74.01 | 77.61 | |
| Heartland Express Ord Shs | USD | 10.85 | -0.11 | -1.00 | 9.15 | 13.02 | 10.77 | 11.15 | |
| Heat Biologics Inc. | USD | 2.70 | - | - | - | - | |||
| Hello Group ADR | USD | 6.65 | -0.02 | -0.30 | 6.60 | 7.00 | 6.60 | 6.68 | |
| Hennessy Advisors Ord Shs | USD | 9.86 | +0.05 | +0.51 | 8.25 | 11.13 | 9.86 | 9.97 | |
| Hennessy Capital Acquisiti. | 10.02 | +0.01 | +0.05 | 9.15 | 10.15 | 10.02 | 10.02 | ||
| Henry Schein Ord Shs | 83.35 | +2.78 | +3.45 | 78.60 | 84.60 | 83.16 | 89.29 | ||
| Hepion Pharmaceuticals Inc | USD | 0.32 | -0.07 | -18.79 | - | - | |||
| Heritage Commerce Ord Shs | USD | 12.68 | +0.06 | +0.48 | 11.70 | 15.52 | 12.49 | 12.69 | |
| Heron Therapeutics Ord Shs | USD | 1.09 | -0.10 | -8.40 | 1.05 | 1.22 | 1.07 | 1.22 | |
| Hertz Global Holdings Inc | USD | 4.44 | +0.01 | +0.23 | 4.10 | 4.49 | 4.38 | 4.53 | |
| 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 | 5.08 | -0.09 | -1.74 | 4.95 | 5.65 | 4.93 | 5.19 | |
| HIMAX TECHNOLOGIES ADR REP. | USD | 7.70 | +0.09 | +1.18 | 7.39 | 7.75 | 7.61 | 7.98 | |
| Hive DigitalTechnologies L. | USD | 2.22 | +0.11 | +5.21 | 2.18 | 2.30 | 2.05 | 2.24 | |
| Holicity Ord Shs Class A | USD | 12.35 | -0.98 | -7.35 | 12.59 | 12.95 | |||
| HOLICITY UNT | 11.20 | +0.15 | +1.36 | 11.05 | 11.25 | ||||
| Hologic Ord Shs | USD | 75.35 | -0.09 | -0.12 | 75.20 | 75.60 | 75.33 | 75.49 | |
| Homology Medicines Ord Shs | USD | 0.93 | +0.01 | +0.77 | 0.86 | 0.94 | |||
| Hooker Furnishings Ord Shs | USD | 14.18 | -0.20 | -1.39 | 9.15 | 17.91 | 14.10 | 14.74 | |
| HOOKIPA PHARMA ORD | USD | 0.84 | -0.06 | -6.92 | 0.83 | 0.94 | |||
| HOOKIPA Pharma Ord Shs | USD | 0.66 | - | +0.02 | 0.66 | 0.66 | |||
| Horizon Pharma Ord Shs | USD | 116.30 | +0.05 | +0.04 | 116.29 | 116.34 | |||
| HORIZON TECHNOLOGY FINANCE. | USD | 6.29 | +0.03 | +0.48 | 6.20 | 6.35 | 6.25 | 6.33 | |
| Hour Loop Ord Shs | USD | 1.91 | -0.02 | -1.04 | 1.89 | 2.05 | 1.91 | 1.96 | |
| HTG MOLECULAR DIAGNOSTICS . | USD | 0.48 | -0.12 | -20.00 | - | - | |||
| Hudson Capital Ord Shs | 2.57 | -0.03 | -1.15 | 2.59 | 2.62 | ||||
| Humanigen Inc. | USD | 0.04 | -0.16 | -81.12 | - | - | |||
| HUNTINGTON BANCSHARES ORD | USD | 17.02 | -0.06 | -0.35 | 16.93 | 17.29 | 16.84 | 17.21 | |
| Hut 8 Corp | USD | 59.19 | +5.16 | +9.55 | 58.20 | 60.00 | 53.20 | 60.21 | |
| Hycroft Mining Holding Ord. | 46.94 | +4.89 | +11.63 | 46.61 | 47.44 | 39.20 | 47.47 | ||
| Hydrofarm Holdings Group O. | USD | 1.30 | -0.02 | -1.52 | 1.30 | 1.45 | 1.29 | 1.33 | |
| 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 | 21.8 | +0.4 | +1.73 | 21.0 | 32.6 | 21.3 | 22.1 | |
| IAC INTERACTIVE ORD | USD | 35.78 | +0.58 | +1.65 | 34.88 | 36.56 | 34.91 | 35.90 | |
| Icahn Enterprises L.P. | USD | 7.74 | +0.01 | +0.06 | 7.71 | 8.45 | 7.63 | 7.79 | |
| Ichor Holdings Aktie | USD | 53.58 | +2.49 | +4.87 | 53.80 | 54.20 | 50.68 | 55.33 | |
| ICON Ord Shs | USD | 104.09 | -0.57 | -0.54 | 95.20 | 107.98 | 103.85 | 106.89 | |
| Ideanomics Inc. | USD | 0.88 | -0.04 | -4.36 | - | - | |||
| IDEAYA Biosciences Inc. | USD | 32.07 | -0.04 | -0.12 | 29.27 | 36.36 | 31.55 | 32.88 | |
| IDENTIVE GROUP ORD | USD | 3.15 | -0.05 | -1.56 | 2.84 | 3.81 | 3.10 | 3.30 | |
| Idera Pharmaceuticals Ord . | USD | 0.43 | -0.13 | -23.47 | - | - | |||
| Idexx Laboratories Inc. | USD | 649.23 | +26.10 | +4.19 | 638.61 | 660.73 | 617.00 | 652.64 | |
| IEC Electronics Corp (Del) | USD | - | - | ||||||
| ILLUMINA INC | USD | 122.90 | +2.36 | +1.96 | 122.69 | 125.59 | 120.60 | 124.96 | |
| Immatics Ord Shs | USD | 10.2300 | +0.3300 | +3.33 | 7.3200 | 12.1500 | 9.9250 | 10.5000 | |
| Immersion Ord Shs | USD | 5.98 | +0.04 | +0.67 | 5.90 | 6.83 | 5.95 | 6.16 | |
| Immix Biopharma Ord Shs | USD | 8.490 | +0.320 | +3.92 | 8.470 | 9.000 | 8.180 | 8.885 | |
| Immunic Ord Shs | USD | 0.8983 | +0.0330 | +3.81 | 0.8140 | 0.9200 | 0.8309 | 0.9076 | |
| ImmunityBio Inc. | USD | 11.550 | +1.720 | +17.50 | 11.600 | 11.790 | 9.950 | 12.280 | |
| Immunocore Holdings ADR | USD | 33.68 | +0.75 | +2.28 | 34.00 | 40.16 | 32.49 | 33.88 | |
| IMMUNOME ORD | 22.12 | +0.32 | +1.47 | 22.01 | 22.56 | 22.08 | 22.69 | ||
| Immunovant Inc. | USD | 27.39 | +0.19 | +0.70 | 27.71 | 31.17 | 26.94 | 27.84 | |
| Immutep American Depositar. | USD | 2.80 | -0.08 | -2.78 | 2.50 | 2.94 | 2.72 | 2.85 | |
| IMPINJ Ord Shs | USD | 122.80 | +3.82 | +3.21 | 110.07 | 134.47 | 119.32 | 123.54 | |
| INCYTE ORD | USD | 101.05 | +0.21 | +0.20 | 91.10 | 105.00 | 100.08 | 102.25 | |
| Indaptus Therapeutics Ord . | USD | 1.96 | -0.02 | -1.01 | 1.96 | 2.47 | 1.92 | 2.17 | |
| INFINITY PHARMACEUTICALS O. | USD | 0.04 | -0.04 | -46.98 | - | - | |||
| InflaRx NV | USD | 0.88 | - | -0.40 | 0.80 | 0.98 | 0.86 | 0.90 | |
| Infrastructure and Energy . | USD | 13.72 | -0.06 | -0.44 | 13.50 | 15.40 | |||
| Ingles Markets Ord Shs Cla. | USD | 88.85 | +1.41 | +1.61 | 53.81 | 103.12 | 86.31 | 90.00 | |
| Inmode Ord Shs | USD | 13.98 | -0.22 | -1.55 | 13.90 | 14.21 | 13.95 | 14.19 | |
| INmune Bio Ord Shs | USD | 1.34 | +0.08 | +6.35 | 1.28 | 1.38 | 1.25 | 1.39 | |
| Innodata Ord Shs | USD | 44.20 | +0.33 | +0.75 | 44.30 | 44.70 | 42.70 | 45.60 | |
| Innoviva Inc. | USD | 23.42 | +0.01 | +0.04 | 21.32 | 25.08 | 22.84 | 23.44 | |
| Innoviz Technologies Ord S. | USD | 0.91 | - | -0.49 | 0.94 | 1.01 | 0.90 | 0.93 | |
| INOTEK PHARMACEUTICALS ORD | USD | 3.04 | -0.16 | -5.00 | 3.01 | 3.10 | |||
| Inovio Pharmaceuticals Inc. | USD | 1.89 | +0.08 | +4.42 | 1.82 | 1.99 | 1.81 | 2.03 | |
| 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 | 13.55 | +0.79 | +6.19 | 11.66 | 15.40 | 12.71 | 13.92 | |
| InspireMD Ord Shs | USD | 1.82 | +0.04 | +1.96 | 1.58 | 2.01 | 1.78 | 1.88 | |
| Intec Pharma Ord Shs | USD | - | - | ||||||
| Integra LifeSciences Holdi. | USD | 11.53 | -0.23 | -1.96 | 11.33 | 12.85 | 11.51 | 11.89 | |
| Integrated Media Technolog. | USD | 0.58 | -0.03 | -4.89 | 0.56 | 0.65 | 0.55 | 0.60 | |
| Intel Corp. | USD | 46.12 | +2.49 | +5.71 | 46.08 | 46.13 | 43.54 | 46.60 | |
| Intellia Therapeutics Ord . | USD | 13.58 | +0.42 | +3.19 | 13.54 | 13.91 | 13.12 | 13.84 | |
| Intellicheck Mobilisa Ord . | USD | 4.73 | +0.08 | +1.72 | 4.26 | 5.42 | 4.66 | 4.81 | |
| Intelligent Living Applica. | USD | 2.97 | +0.01 | +0.34 | 2.80 | 3.13 | 2.90 | 2.98 | |
| INTERACTIVE BRO | USD | 71.92 | +0.38 | +0.53 | 71.82 | 72.14 | 70.15 | 72.78 | |
| 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 | 358.71 | -0.84 | -0.23 | 358.03 | 363.00 | 356.52 | 372.84 | |
| Intuitive Machines Ord Shs. | USD | 18.90 | +0.76 | +4.19 | 18.73 | 18.98 | 17.17 | 19.14 | |
| INTUITIVE SURGICAL ORD | USD | 494.02 | +1.92 | +0.39 | 493.30 | 496.00 | 487.51 | 496.27 | |
| 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 | 85.45 | +0.85 | +1.00 | 82.01 | 92.76 | 83.45 | 85.47 | |
| Iovance Biotherapeutics Or. | USD | 3.78 | +0.89 | +30.80 | 3.75 | 3.89 | 3.21 | 3.90 | |
| IPG PHOTONICS ORD | 131.70 | -2.88 | -2.14 | 131.56 | 148.85 | 131.14 | 142.02 | ||
| iQIYI ADS Representing 7 O. | USD | 1.79 | -0.02 | -1.12 | 1.75 | 1.78 | 1.74 | 1.79 | |
| Iridium Communications Ord. | USD | 23.91 | +0.73 | +3.15 | 23.83 | 24.00 | 23.10 | 24.47 | |
| Iris Energy Pty Ord Shs | USD | 45.45 | +3.09 | +7.29 | 45.42 | 45.45 | 40.83 | 45.68 | |
| IROBOT CORP | USD | 0.47 | -0.20 | -30.05 | 0.45 | 0.52 | |||
| Iterum Therapeutics PLC | USD | 0.24 | +0.04 | +20.45 | 0.23 | 0.28 | 0.21 | 0.27 | |
| Itron Ord Shs | USD | 97.84 | +2.63 | +2.76 | 97.00 | 99.00 | 93.77 | 99.00 | |
| Ituran Location and Contro. | USD | 48.00 | +0.47 | +0.99 | 43.70 | 52.64 | 47.47 | 48.26 | |
| IZEA Worldwide Inc. | USD | 3.44 | +0.11 | +3.30 | 3.30 | 3.83 | 3.33 | 3.53 | |
| J.B. HUNT TRAN | USD | 222.90 | +0.83 | +0.37 | 220.49 | 225.39 | 220.85 | 226.55 | |
| Jack Henry and Associates . | 156.18 | +0.50 | +0.32 | 152.96 | 158.85 | 154.86 | 158.58 | ||
| Jaguar Health Inc. | USD | 0.73 | +0.10 | +15.87 | 0.65 | 0.80 | 0.61 | 0.74 | |
| JAKKS Pacific Ord Shs | USD | 22.8800 | +0.3600 | +1.60 | 20.8000 | 23.2500 | 22.2700 | 23.2500 | |
| James River Group Holdings. | USD | 6.670 | +0.010 | +0.15 | 2.670 | 6.680 | 6.620 | 6.735 | |
| Janux Therapeutics Ord Shs | USD | 13.65 | +0.28 | +2.09 | 12.20 | 14.74 | 13.37 | 13.77 | |
| Jazz Pharma Plc | USD | 173.83 | +0.58 | +0.33 | 178.00 | 181.91 | 171.57 | 173.94 | |
| JD.COM ADR REP 2 CL A ORD | USD | 27.52 | +0.29 | +1.07 | 27.45 | 27.49 | 27.15 | 27.63 | |
| Jefferson Capital Ord Shs | USD | 20.0500 | +0.0500 | +0.25 | 19.2500 | 24.4100 | 19.2900 | 20.0800 | |
| JETBLUE AIRWAYS ORD | USD | 5.73 | -0.10 | -1.72 | 5.73 | 5.80 | 5.62 | 6.07 | |
| JFrog Ltd. | USD | 37.19 | +2.44 | +7.02 | 35.00 | 37.38 | 34.05 | 37.24 | |
| Jiayin Group Inc. | USD | 6.58 | +0.18 | +2.81 | 6.02 | 6.81 | 6.40 | 6.65 | |
| JOANN Ord Shs | USD | 0.10 | -0.01 | -11.91 | - | - | |||
| Johnson Outdoors Ord Shs C. | USD | 50.50 | +0.69 | +1.39 | 34.16 | 52.46 | 49.22 | 51.55 | |
| JOYY INC | USD | 41.55 | -1.08 | -2.53 | - | - | |||
| JSC Kaspi kz Global Sponso. | USD | 71.99 | +0.24 | +0.33 | 71.80 | 73.89 | 71.45 | 72.73 | |
| Juno Therapeutics Inc. | 86.96 | - | - | 0.01 | 199 999.99 | ||||
| Just Eat Takeaway com N V . | USD | 3.33 | - | - | - | - | |||
| Jyong Biotech Ord Shs | USD | 2.76 | +0.03 | +1.10 | 2.71 | 2.76 | 2.66 | 3.09 | |
| Kaiser Aluminium Ord Shs | USD | 128.47 | +2.64 | +2.10 | 126.00 | 135.44 | 126.20 | 130.66 | |
| Kaixin Holdings | USD | 0.59 | -0.02 | -2.94 | 0.57 | 0.65 | 0.59 | 0.66 | |
| KalVista Pharmaceuticals O. | USD | 15.77 | +0.21 | +1.35 | 12.70 | 15.91 | 15.36 | 15.96 | |
| KAMADA ORD | USD | 9.20 | +0.32 | +3.60 | 8.89 | 10.20 | 9.00 | 9.27 | |
| KANDI TECHNOLOGIES GROUP | USD | 1.00 | -0.01 | -0.99 | 0.95 | 1.19 | 0.98 | 1.03 | |
| KARYOPHARM THERAPEUTICS OR. | USD | 10.07 | +0.04 | +0.40 | 9.79 | 10.67 | 9.78 | 10.99 | |
| KemPharm Inc. | USD | 5.81 | -0.02 | -0.34 | - | - | |||
| Keurig Dr Pepper Ord Shs | USD | 31.03 | +1.26 | +4.23 | 30.58 | 31.10 | 30.32 | 31.50 | |
| KEZAR LIFE SCIENCES ORD | USD | 6.78 | +0.02 | +0.30 | 6.75 | 6.84 | 6.68 | 6.85 | |
| Kindred Biosciences Inc. | USD | 0.51 | -0.03 | -5.97 | 0.47 | 0.60 | 0.50 | 0.54 | |
| Kingsoft Cloud Holdings AD. | USD | 13.16 | +0.57 | +4.53 | 13.09 | 13.29 | 12.53 | 13.22 | |
| Kiniksa Pharmaceuticals Or. | USD | 43.50 | -3.89 | -8.21 | 38.47 | 49.70 | 41.12 | 46.33 | |
| KINS Technology Group Inc. | USD | 0.1800 | +0.0050 | +2.86 | 0.1700 | 0.1813 | 0.1730 | 0.1860 | |
| KITE PHARMA ORD | 179.79 | - | - | 0.01 | 179.99 | ||||
| KLA-TENCOR | USD | 1 506.65 | +18.99 | +1.28 | 1508 | 1516 | 1 475.55 | 1530 | |
| Knightscope Inc | USD | 4.010 | +0.260 | +6.93 | 3.810 | 4.380 | 3.750 | 4.100 | |
| KnowBe4 Ord Shs Class A | USD | 24.89 | - | - | 24.89 | 24.90 | |||
| Kodiak Sciences Inc. | USD | 27.98 | +1.30 | +4.87 | 25.61 | 29.00 | 26.55 | 28.78 | |
| KOPIN CORP | USD | 2.16 | +0.01 | +0.47 | 2.10 | 2.39 | 2.14 | 2.27 | |
| Korro Bio Ord Shs | USD | 11.93 | +0.65 | +5.76 | 11.12 | 13.84 | 11.28 | 12.54 | |
| Koss Corp. | USD | 4.26 | +0.08 | +1.91 | 4.06 | 4.60 | 4.19 | 4.33 | |
| KRAFT HEINZ ORD | USD | 24.78 | +0.24 | +0.98 | 24.74 | 24.87 | 24.37 | 25.02 | |
| KRATOS DEFENSE AND SECURIT. | USD | 90.68 | -3.63 | -3.85 | 90.80 | 91.62 | 84.04 | 91.74 | |
| Krispy Kreme Ord Shs | USD | 2.96 | -0.01 | -0.34 | 2.97 | 2.99 | 2.92 | 3.01 | |
| Krystal Biotech Inc. | USD | 266.90 | -7.69 | -2.80 | 263.79 | 286.00 | 262.33 | 275.00 | |
| Kubient Inc. | USD | 0.10 | -0.01 | -12.00 | - | - | |||
| Kulicke & Soffa Industries. | USD | 71.20 | +2.12 | +3.07 | 71.20 | 80.00 | 69.38 | 72.35 | |
| Kura Sushi USA Ord Shs | USD | 68.15 | -2.99 | -4.20 | 60.00 | 75.00 | 67.60 | 70.89 | |
| Kymera Therapeutics Ord Sh. | USD | 91.01 | +2.58 | +2.92 | 89.00 | 92.60 | 87.37 | 91.99 | |
| LAKELAND INDUSTRIES ORD | USD | 9.54 | +0.11 | +1.17 | 8.36 | 11.66 | 9.44 | 9.74 | |
| LAM RESEARCH ORD | USD | 244.25 | +1.98 | +0.82 | 243.10 | 245.00 | 238.98 | 247.76 | |
| Landos Biopharma Ord Shs | USD | 22.94 | +0.14 | +0.61 | - | - | |||
| Lantheus Holdings Aktie | USD | 73.61 | +0.19 | +0.26 | 71.69 | 75.77 | 72.54 | 73.79 | |
| Larimar Therapeutics Ord S. | USD | 3.69 | +0.88 | +31.32 | 3.51 | 3.60 | 3.55 | 4.01 | |
| Latch Ord Shs | EUR | 1.01 | - | -0.25 | 1.00 | 1.01 | |||
| Latham Group Ord Shs | USD | 7.04 | +0.39 | +5.86 | 3.71 | 9.21 | 6.65 | 7.29 | |
| LATTICE SEMICONDUCTOR ORD | USD | 98.36 | +0.70 | +0.72 | 96.21 | 100.47 | 97.02 | 99.49 | |
| 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 | 8.73 | +0.38 | +4.55 | 7.41 | 10.85 | 8.13 | 8.96 | |
| LendingTree Aktie | USD | 34.30 | +1.06 | +3.19 | 34.00 | 37.99 | 32.65 | 34.98 | |
| LENZ Therapeutics Ord Shs | USD | 12.82 | +0.93 | +7.82 | 12.00 | 13.10 | 11.85 | 13.30 | |
| Leonardo DRS Ord Shs | USD | 43.82 | +5.68 | +14.89 | 42.50 | 44.50 | 38.19 | 44.83 | |
| LEXICON PHARMACEUTICALS OR. | USD | 1.48 | -0.03 | -1.99 | 1.47 | 1.60 | 1.48 | 1.62 | |
| LexinFintech Holdings Amer. | USD | 3.01 | +0.08 | +2.73 | 3.00 | 3.05 | 2.87 | 3.03 | |
| LGI HOMES ORD | USD | 52.10 | -1.09 | -2.05 | 47.33 | 62.70 | 52.00 | 54.50 | |
| Li Auto Inc. | USD | 18.67 | +0.24 | +1.30 | 18.62 | 18.75 | 18.25 | 18.73 | |
| LIBERTY GLOBAL CL A ORD | USD | 12.84 | -0.01 | -0.08 | 10.98 | 15.19 | 12.67 | 13.04 | |
| Liberty Global Ord Shs Cla. | USD | 12.40 | +0.02 | +0.16 | 10.09 | 19.80 | 12.23 | 12.52 | |
| Liberty Live Holdings Ord . | USD | 92.41 | -1.06 | -1.13 | 77.98 | 148.33 | 91.84 | 94.28 | |
| Liberty Media Acquisition . | USD | 10.06 | -0.01 | -0.10 | - | - | |||
| Liberty Media Acquisition . | 10.68 | -0.08 | -0.74 | 10.65 | 10.71 | ||||
| Liberty Media Formula One . | USD | 87.17 | -0.64 | -0.73 | 87.00 | 98.00 | 87.01 | 88.77 | |
| LifeMD Ord Shs | USD | 2.67 | +0.03 | +1.14 | 2.50 | 2.80 | 2.56 | 2.79 | |
| LifeStance Health Group In. | USD | 7.140 | +0.050 | +0.71 | 6.500 | 7.000 | 6.955 | 7.160 | |
| Lifevantage Ord Shs | USD | 4.530 | -0.060 | -1.31 | 4.520 | 4.980 | 4.450 | 4.780 | |
| Lightbridge Ord | USD | 13.02 | +0.54 | +4.33 | 12.50 | 13.07 | 12.06 | 13.05 | |
| LightPath Technologies Ord. | USD | 11.99 | +0.79 | +7.05 | 12.10 | 12.85 | 11.11 | 12.08 | |
| Lightwave Logic Ord Shs | USD | 4.01 | +0.48 | +13.60 | 3.64 | 4.45 | 3.65 | 4.11 | |
| Lincoln Electric Holdings . | USD | 284.98 | +3.81 | +1.36 | 284.51 | 324.51 | 280.00 | 288.00 | |
| Lipocine Ord Shs | USD | 9.43 | -0.07 | -0.74 | 8.04 | 11.10 | 9.25 | 9.97 | |
| Lisata Therapeutics Ord Sh. | USD | 4.40 | +0.01 | +0.23 | 3.84 | 4.59 | 4.39 | 4.43 | |
| Live Oak Bancshares Ord Sh. | USD | 38.70 | +0.40 | +1.04 | 32.93 | 46.40 | 38.15 | 38.95 | |
| LivePerson Inc. | USD | 2.74 | +0.06 | +2.24 | 2.60 | 2.87 | 2.64 | 2.86 | |
| Livongo Health Ord Shs | 139.77 | - | - | 136.63 | 138.21 | ||||
| LKQ ORD | USD | 33.53 | +0.24 | +0.72 | 32.70 | 34.24 | 33.20 | 34.06 | |
| LOGITECH N ORD | USD | 91.36 | +1.98 | +2.22 | 90.40 | 91.00 | 89.76 | 91.81 | |
| LOGMEIN ORD | 86.04 | - | - | 86.04 | 86.05 | ||||
| Longeveron Ord Shs Class A | USD | 0.58 | +0.02 | +2.78 | 0.50 | 0.64 | 0.55 | 0.58 | |
| Lordstown Motors Ord Shs | USD | 6.23 | +2.02 | +47.96 | 6.22 | 6.24 | |||
| Lovesac Company Ord Shs | USD | 12.75 | +0.14 | +1.11 | 11.24 | 13.90 | 12.54 | 12.91 | |
| LSI Industries Ord Shs | USD | 21.96 | +0.59 | +2.76 | 18.29 | 23.00 | 21.11 | 22.17 | |
| Lucid Group Ord Shs | USD | 9.92 | +0.48 | +5.08 | 9.40 | 9.47 | 9.35 | 10.01 | |
| LULULEMON ATHLETICA ORD | USD | 179.49 | +1.38 | +0.77 | 178.00 | 180.47 | 177.50 | 182.00 | |
| LUMENTUM HOLDINGS ORD | USD | 688.27 | +13.54 | +2.01 | 688.60 | 691.00 | 662.00 | 698.50 | |
| Luminar Technologies Inc. | USD | 0.19 | -0.03 | -13.46 | 0.17 | 0.19 | |||
| Lunai Bioworks Ord Shs | USD | - | - | ||||||
| LUOKUNG TECHNOLOGY ORD | USD | 0.81 | -0.70 | -45.75 | - | - | |||
| LUX HEALTH TECH ACQUISITIO. | 10.23 | +0.06 | +0.59 | 10.22 | 10.25 | ||||
| Lyft Inc. | USD | 13.53 | +0.24 | +1.81 | 13.38 | 13.79 | 13.14 | 13.68 | |
| MacroGenics Ord Shs | USD | 1.73 | -0.02 | -1.14 | 1.66 | 1.74 | 1.60 | 1.77 | |
| MAGIC EMPIRE GLOBAL CL A O. | USD | 0.98 | +0.03 | +3.37 | 0.92 | 1.01 | 0.96 | 1.03 | |
| Magnite Ord Shs | USD | 11.70 | +0.38 | +3.36 | 11.69 | 13.24 | 11.33 | 11.84 | |
| Mainz Biomed B V Ord Shs | USD | 0.61 | +0.02 | +3.45 | 0.56 | 0.65 | 0.55 | 0.66 | |
| Malibu Boats Inc. | USD | 30.73 | +0.18 | +0.59 | 23.58 | 35.82 | 30.06 | 31.26 | |
| Manhattan Bridge Capital O. | USD | 4.43 | +0.01 | +0.23 | 4.34 | 4.58 | 4.41 | 4.45 | |
| MannKind Aktie | USD | 5.54 | -0.03 | -0.54 | 5.07 | 6.12 | 5.51 | 5.74 | |
| MapLight Therapeutics Ord . | USD | 18.0200 | -0.2800 | -1.53 | 7.3200 | 21.7100 | 17.7900 | 18.6400 | |
| MARA Holdings Inc. | USD | 8.05 | +0.18 | +2.22 | 8.00 | 8.05 | 7.59 | 8.17 | |
| Maravai Lifesciences Holdi. | USD | 3.12 | +0.06 | +1.96 | 2.84 | 3.47 | 3.05 | 3.15 | |
| Marex Group Ord Shs | USD | 40.49 | +0.54 | +1.35 | 39.00 | 41.30 | 39.20 | 40.81 | |
| Marine Petroleum Units | USD | 4.54 | +0.04 | +0.89 | 4.16 | 5.02 | 4.46 | 4.62 | |
| Marketaxess Holding Inc. | USD | 181.83 | +0.18 | +0.10 | 172.00 | 188.20 | 180.93 | 184.00 | |
| Marqeta Inc. | USD | 4.16 | +0.07 | +1.71 | 3.80 | 4.26 | 4.08 | 4.19 | |
| MARRIOTT INTERNATIONAL CL . | USD | 343.15 | +0.53 | +0.15 | 343.16 | 349.86 | 341.50 | 347.88 | |
| Marvell Technology Ord Shs | USD | 78.39 | +0.60 | +0.77 | 78.28 | 79.08 | 77.18 | 79.70 | |
| Masimo | USD | 175.35 | +0.10 | +0.06 | 174.83 | 175.35 | 175.21 | 175.90 | |
| Match Group Ord Shs | USD | 31.29 | +0.41 | +1.33 | 30.85 | 31.31 | 30.65 | 31.44 | |
| Materialise ADR | USD | 5.20 | -0.07 | -1.33 | 4.57 | 6.51 | 5.00 | 5.35 | |
| MATTEL ORD | USD | 18 | - | +1.57 | 17 | 18 | 17 | 18 | |
| Matthews International Ord. | USD | 26.75 | +0.65 | +2.49 | 20.80 | 26.89 | 26.13 | 26.79 | |
| Maxeon Solar Technologies.. | USD | 2.56 | +0.02 | +0.79 | 2.52 | 2.82 | 2.54 | 2.66 | |
| MAXIM INTEGRATED | 96.99 | +2.41 | +2.55 | 96.98 | 96.99 | ||||
| Mc Grath Rent Corp. | USD | 114.48 | +1.41 | +1.25 | 102.00 | 130.10 | 112.76 | 116.27 | |
| McAfee Ord Shs Class A | USD | - | - | ||||||
| MEDICINOVA | USD | 1.35 | -0.14 | -9.40 | 1.28 | 1.66 | 1.31 | 1.54 | |
| MediWound Ltd | USD | 17.57 | -0.58 | -3.20 | 16.20 | 18.00 | 17.41 | 18.09 | |
| Medline Ord Shs Class A | USD | 49.99 | +0.35 | +0.71 | 45.57 | 50.00 | 48.48 | 50.28 | |
| Medpace Holdings Inc. | USD | 442.20 | -2.76 | -0.62 | 397.37 | 460.00 | 438.87 | 452.01 | |
| MEI PHARMA ORD | USD | 3.040 | +0.260 | +9.35 | 3.020 | 3.050 | |||
| Mercadolibre Inc. | USD | 1 922.56 | +58.10 | +3.12 | 1828 | 1850 | 1 857.12 | 1 928.96 | |
| MERCER INTERNATIONAL ORD | USD | 2 | - | -4.06 | 2 | 2 | 2 | 2 | |
| Mereo BioPharma Group Plc | USD | 0.40 | - | -1.22 | 0.39 | 0.40 | 0.39 | 0.41 | |
| Meridian Bioscience Inc. | USD | 33.97 | - | - | 33.97 | 33.99 | |||
| MERRIMACK PHARMACEUTICALS . | USD | 4.24 | - | - | 4.23 | 4.26 | |||
| Mesa Air Group Inc. | USD | 1.40 | +0.01 | +0.72 | 1.25 | 1.50 | |||
| MESOBLAST ADR REP 10 ORD | USD | 16.52 | -0.16 | -0.96 | 15.20 | 18.24 | 16.27 | 16.55 | |
| Meta Platforms Inc. | USD | 639.30 | +2.05 | +0.32 | 637.85 | 639.60 | 628.98 | 641.11 | |
| MicroAlgo Inc | USD | 3.49 | +0.01 | +0.29 | 3.15 | 3.83 | 3.35 | 3.56 | |
| MICROCHIP TECHNOLOGY ORD | USD | 75.93 | -0.67 | -0.87 | 75.10 | 76.90 | 75.57 | 79.18 | |
| MICROCLOUD HOLOGRAM ORD | USD | 2.18 | +0.06 | +2.83 | 2.15 | 2.19 | 2.08 | 2.20 | |
| Micron Technology Inc. | USD | 418.01 | -2.96 | -0.70 | 420.30 | 420.50 | 411.28 | 436.27 | |
| Microsoft Corp. | USD | 389.00 | +4.53 | +1.18 | 389.10 | 389.40 | 381.71 | 389.36 | |
| MICROSTRATEGY CL A ORD | USD | 124.61 | +0.90 | +0.73 | 124.24 | 124.80 | 118.40 | 126.74 | |
| Microvast Holdings Ord Shs | USD | 2.22 | +0.11 | +5.21 | 2.20 | 2.24 | 2.11 | 2.24 | |
| Microvision | USD | 0.87 | +0.07 | +8.78 | 0.81 | 0.89 | 0.82 | 0.88 | |
| Middleby Ord Shs | USD | 161.01 | +2.86 | +1.81 | 154.46 | 206.24 | 158.71 | 162.19 | |
| Middlesex Water Ord Shs | USD | 54.48 | -0.32 | -0.58 | 48.00 | 64.57 | 53.99 | 55.00 | |
| Millicom International Cel. | USD | 68.57 | +1.50 | +2.24 | 65.30 | 69.00 | 66.70 | 68.57 | |
| MIND CTI ORD | USD | 1.18 | +0.01 | +0.85 | 1.17 | 1.26 | 1.15 | 1.23 | |
| Mind Medicine (MindMed) | USD | 15.02 | +0.15 | +1.01 | 14.87 | 15.00 | |||
| MINERVA NEUROSCIENCES INC | USD | 6.25 | -0.07 | -1.11 | 6.06 | 7.48 | 5.91 | 6.60 | |
| MiNK Therapeutics Ord Shs | USD | 11.47 | +0.06 | +0.53 | 11.23 | 13.56 | 11.25 | 11.55 | |
| MISSFRESH ADS REP 90 ORD | USD | 1.00 | +0.05 | +5.26 | - | - | |||
| MITEK SYSTEMS ORD | USD | 12.88 | +0.49 | +3.95 | 11.60 | 14.12 | 12.39 | 12.91 | |
| MKS Instruments | USD | 251.41 | -2.30 | -0.91 | 251.50 | 259.57 | 249.06 | 258.00 | |
| Mobileye Global Ord Shs Cl. | USD | 8.82 | +0.12 | +1.38 | 8.79 | 8.93 | 8.75 | 8.98 | |
| Moderna Inc. | USD | 50.52 | +0.23 | +0.46 | 50.55 | 51.00 | 49.53 | 51.97 | |
| 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 | 2.45 | +0.12 | +5.15 | 2.36 | 2.50 | 2.25 | 2.52 | |
| Momentus Inc | USD | 4.82 | -0.10 | -2.03 | 4.68 | 4.91 | 4.70 | 4.96 | |
| Momo A Aktie | - | - | |||||||
| Monday.com Ltd. | USD | 75.34 | +5.22 | +7.44 | 74.33 | 75.40 | 69.72 | 76.42 | |
| MONDELEZ INTERNATIONAL CL . | USD | 61.13 | +0.75 | +1.24 | 60.55 | 61.44 | 60.30 | 61.28 | |
| Moneygram International In. | USD | 10.99 | - | - | 10.99 | 11.00 | |||
| MongoDB Ord Shs | USD | 312.51 | +7.14 | +2.34 | 310.52 | 315.00 | 292.53 | 319.72 | |
| Monolithic Power Systems O. | USD | 1 213.67 | +23.61 | +1.98 | 1 182.00 | 1230 | 1 161.81 | 1 240.25 | |
| MONOPAR THERAPEUTICS ORD | USD | 57.62 | +1.82 | +3.26 | 51.02 | 55.58 | 55.31 | 61.30 | |
| MONSTER BEVERAGE | USD | 85.54 | +0.85 | +1.00 | 83.35 | 85.50 | 84.26 | 85.59 | |
| Montauk Renewables Ord Shs | USD | 1.54 | +0.01 | +0.32 | 1.41 | 1.59 | 1.51 | 1.57 | |
| MoonLake Immunotherapeutic. | USD | 18.20 | -0.48 | -2.57 | 17.85 | 19.40 | 17.86 | 19.11 | |
| Morningstar Ord Shs | USD | 162.94 | +6.04 | +3.85 | 150.00 | 163.38 | 156.42 | 163.39 | |
| Motorcar Parts of America . | USD | 10.65 | +0.07 | +0.66 | 8.30 | 12.36 | 10.57 | 10.94 | |
| Motorsport Games Ord Shs C. | USD | 3.60 | +0.09 | +2.56 | 3.32 | 4.03 | 3.52 | 3.74 | |
| MOTUS GI HOLDINGS ORD | USD | 0.17 | -0.09 | -34.40 | - | - | |||
| Mr Cooper Group Ord Shs | USD | 210.79 | -6.00 | -2.77 | 212.26 | 223.77 | |||
| Mullen Automotive Ord Shs | USD | 0.07 | - | +3.13 | 0.06 | 0.07 | |||
| Mustang Bio Inc. | USD | 3.44 | -1.05 | -23.39 | 3.43 | 3.44 | |||
| Mylan Aktie | 15.86 | +0.31 | +1.96 | 15.52 | 16.00 | ||||
| Naked Brand Group Inc. | USD | 1.85 | - | - | - | - | |||
| Nano Dimension Ltd | USD | 1.99 | -0.01 | -0.50 | 1.89 | 2.01 | 1.98 | 2.06 | |
| Nano Nuclear Energy Ord Sh. | USD | 25.42 | +0.98 | +4.01 | 25.32 | 25.50 | 23.60 | 25.48 | |
| Nano-X Imaging Ltd | USD | 2.43 | +0.06 | +2.53 | 2.22 | 2.65 | 2.37 | 2.52 | |
| NantKwest Aktie | 32.49 | +4.21 | +14.89 | 31.01 | 33.64 | ||||
| NASDAQ OMX GROUP ORD | USD | 70.35 | +0.11 | +0.15 | 70.33 | 70.36 | |||
| Natera Ord Shs | USD | 209.53 | +0.18 | +0.09 | 207.00 | 235.94 | 207.22 | 212.48 | |
| National Beverage Ord Shs | USD | 37.73 | +0.39 | +1.04 | 32.93 | 38.00 | 36.88 | 37.86 | |
| Navient Corp. | USD | 8.72 | -0.27 | -3.00 | 8.73 | 9.00 | 8.71 | 9.10 | |
| Navitas Semiconductor Ord . | USD | 8.26 | +0.14 | +1.72 | 8.22 | 8.35 | 8.01 | 8.56 | |
| Ncino Ord Shs | USD | 15.36 | +0.72 | +4.92 | 14.65 | 15.60 | 14.35 | 15.61 | |
| Nebius Group NV | USD | 102.6 | +2.0 | +1.96 | 102.4 | 102.6 | 97.7 | 103.8 | |
| NEKTAR THERAPEUTICS ORD | USD | 68.42 | -5.20 | -7.06 | 67.60 | 68.90 | 68.20 | 73.88 | |
| Neogen Ord Shs | USD | 11.22 | +0.13 | +1.17 | 10.90 | 11.59 | 11.00 | 11.38 | |
| Neovasc Inc. | USD | 29.96 | +0.42 | +1.40 | 29.87 | 30.69 | |||
| NerdWallet Ord Shs Class A | USD | 9.56 | +0.10 | +1.06 | 8.71 | 10.49 | 9.35 | 9.84 | |
| NET ELEMENT ORD | USD | - | - | ||||||
| NETAPP ORD | USD | 99.87 | -0.66 | -0.66 | 98.44 | 101.34 | 99.80 | 103.17 | |
| Netcapital Ord Shs | USD | 0.54 | - | +0.13 | 0.51 | 0.56 | 0.51 | 0.56 | |
| NETEASE.COM INC | USD | 117.18 | +0.85 | +0.73 | 117.20 | 117.48 | 114.87 | 117.29 | |
| Netflix Inc. | USD | 78.04 | +2.02 | +2.66 | 78.31 | 78.42 | 75.21 | 78.12 | |
| Netskope Ord Shs Class A | USD | 9.9400 | +0.6800 | +7.34 | 9.2700 | 10.8700 | 9.1400 | 9.9599 | |
| NEUBASE THERAPEUTICS ORD | USD | 0.37 | -0.02 | -4.50 | - | - | |||
| Neumora Therapeutics Ord S. | USD | 3.43 | -0.02 | -0.58 | 3.36 | 3.64 | 3.35 | 3.56 | |
| NEUROBO PHARMACEUTICALS O | USD | 2.38 | +0.03 | +1.28 | - | - | |||
| Neurocrine Biosciences Ord. | USD | 130.96 | +2.58 | +2.01 | 129.20 | 138.07 | 128.03 | 131.38 | |
| Neuronetics Ord Shs | USD | 1.27 | +0.03 | +2.42 | 1.14 | 1.33 | 1.21 | 1.31 | |
| NeuroOne Medical Technolog. | USD | 0.70 | +0.02 | +2.47 | 0.67 | 0.79 | 0.68 | 0.72 | |
| NeuroPace Ord Shs | USD | 14.56 | +0.01 | +0.07 | 12.83 | 14.88 | 14.48 | 14.80 | |
| New Fortress Energy Inc. | USD | 1.15 | -0.06 | -4.96 | 1.15 | 1.16 | 1.15 | 1.21 | |
| New Providence Acquisition. | 11.60 | -1.03 | -8.16 | 11.56 | 11.97 | ||||
| NEW YORK MORTGAGE REIT ORD | USD | 7.11 | -0.11 | -1.52 | 7.07 | 7.32 | |||
| NewAge Inc. | USD | 0.09 | -0.03 | -33.69 | - | - | |||
| NewAmsterdam Pharma Ord Sh. | USD | 36.0100 | -0.1600 | -0.44 | 35.7000 | 40.4800 | 35.4250 | 36.6100 | |
| Newborn Acquisition Corp. | - | - | |||||||
| NEWELL RUBBER ORD | USD | 4.61 | -0.03 | -0.65 | 4.54 | 4.81 | 4.58 | 4.74 | |
| NewHold Investment Ord Shs. | 10.42 | +0.01 | +0.10 | 9.47 | 10.50 | 10.42 | 10.47 | ||
| News Ord Shs Class A | USD | 23.18 | +0.18 | +0.78 | 22.78 | 23.50 | 22.83 | 23.40 | |
| News Ord Shs Class B | 26.04 | +0.20 | +0.77 | 25.55 | 26.31 | 25.60 | 26.34 | ||
| Newtek Business Services O. | USD | 12.45 | +0.11 | +0.89 | 11.37 | 13.67 | 12.30 | 12.60 | |
| Nexstar Media Group Inc. | USD | 232.77 | +2.16 | +0.94 | 213.44 | 265.38 | 230.53 | 235.15 | |
| NextDecade Corp | USD | 5.300 | -0.120 | -2.21 | 5.200 | 5.360 | 5.130 | 5.370 | |
| 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 | 120.58 | +3.59 | +3.07 | 121.00 | 125.00 | 112.36 | 121.50 | |
| NICE Ltd | USD | 114.23 | -0.13 | -0.11 | 114.00 | 115.85 | 111.78 | 116.27 | |
| Nikola Corp. | USD | 0.18 | -0.07 | -28.74 | - | - | |||
| Niocorp Developments Ord S. | USD | 5.4000 | -0.1500 | -2.70 | 5.3800 | 5.5600 | 5.2100 | 5.5550 | |
| NiSun Intal Ent Dev Group . | USD | 1.4500 | +0.1550 | +11.97 | 1.5000 | 1.5600 | |||
| Niu Technologies | USD | 3.73 | +0.20 | +5.67 | 3.73 | 3.82 | 3.53 | 4.07 | |
| nLIGHT Ord Shs | USD | 57.6400 | +2.9400 | +5.37 | 56.5000 | 59.9000 | 56.4700 | 60.7550 | |
| NLS Pharmaceutics Ltd. | USD | 0.76 | +0.02 | +2.97 | 1.06 | 1.08 | |||
| NMI Holdings Ord Shs Class. | USD | 39.16 | +0.40 | +1.03 | 35.36 | 42.95 | 38.76 | 39.43 | |
| NOBLE ENERGY ORD SHS | 8.46 | - | - | 8.15 | 10.65 | ||||
| Northern Trust Ord Shs | USD | 141.41 | +1.03 | +0.73 | 139.59 | 143.23 | 138.83 | 142.56 | |
| Northwest Bancshares Ord S. | USD | 12.63 | +0.09 | +0.72 | 12.31 | 12.92 | 12.48 | 12.65 | |
| NORTHWESTERN ORD | USD | 69.42 | +0.22 | +0.32 | 67.73 | 73.44 | 68.31 | 70.69 | |
| Nortonlifelock Inc. | USD | 21.66 | -0.50 | -2.26 | - | - | |||
| Norwood Financial Ord Shs | USD | 29.14 | -0.52 | -1.74 | 26.75 | 35.20 | 29.06 | 29.99 | |
| Notable Labs Ord Shs | USD | 0.25 | -0.09 | -27.68 | - | - | |||
| Nova Minerals American Dep. | USD | 7.270 | +0.240 | +3.41 | 7.060 | 7.230 | 6.550 | 7.510 | |
| NOVAVAX ORD | USD | 9.46 | +0.10 | +1.07 | 9.42 | 9.77 | 9.31 | 9.77 | |
| Novo Integrated Sciences I. | USD | 0.15 | -0.02 | -13.87 | - | - | |||
| Novocure Ord Shs | USD | 11.74 | +0.76 | +6.92 | 12.11 | 12.90 | 10.93 | 11.87 | |
| Novusterra Ord Shs (Propos. | USD | - | - | ||||||
| NUANCE COMMUNICATIONS ORD . | USD | - | - | ||||||
| Nukkleus Inc. | USD | 2.06 | +0.16 | +8.42 | 1.98 | 2.08 | |||
| Nurix Therapeutics Ord Shs | USD | 16.02 | +0.64 | +4.16 | 15.00 | 17.90 | 15.33 | 16.21 | |
| NUWELLIS ORD | USD | 1.61 | -0.08 | -4.73 | 1.60 | 1.90 | 1.60 | 1.78 | |
| NVidia Corp. | USD | 192.85 | +1.30 | +0.68 | 192.92 | 192.98 | 187.40 | 193.77 | |
| Nvni Group Ord Shs | USD | 1.210 | -0.050 | -3.97 | 1.180 | 1.230 | 1.100 | 1.300 | |
| NXP SEMICONDUCTORS ORD | USD | 234.63 | +3.47 | +1.50 | 233.50 | 236.00 | 232.11 | 239.30 | |
| O REILLY AUTOMOTIVE ORD SH. | USD | 94.33 | -1.02 | -1.07 | 93.10 | 97.30 | 93.82 | 95.99 | |
| OAKTREE SPECIALTY LENDING . | USD | 11.52 | +0.18 | +1.59 | 11.20 | 12.40 | 11.28 | 11.56 | |
| Oatly Group American Depos. | USD | 12.620 | +0.940 | +8.05 | 11.050 | 13.800 | 11.600 | 12.630 | |
| ObsEva Ord Shs | USD | 0.10 | -0.02 | -15.52 | - | - | |||
| Ocean Power Technologies O. | USD | 0.41 | -0.02 | -5.55 | 0.40 | 0.45 | 0.41 | 0.44 | |
| OceanFirst Financial Ord S. | USD | 18.71 | -0.08 | -0.43 | 9.27 | 22.63 | 18.53 | 18.86 | |
| Ocugen Inc. | USD | 1.78 | +0.14 | +8.54 | 1.61 | 1.78 | 1.63 | 1.79 | |
| OCULAR THERAPEUTIX ORD | USD | 8.96 | +0.55 | +6.48 | 9.13 | 9.20 | 8.43 | 9.00 | |
| Ocuphire Pharma Ord Shs | USD | 1.17 | -0.16 | -12.03 | - | - | |||
| Oddity Tech Ord Shs Class . | USD | 29.02 | -0.88 | -2.94 | 29.65 | 32.00 | 28.12 | 29.92 | |
| ODP Ord Shs | USD | 28.00 | +0.01 | +0.04 | 27.98 | 28.01 | |||
| OFS Credit Company Ord Shs | USD | 3.11 | -0.06 | -1.89 | 3.02 | 3.19 | 3.02 | 3.17 | |
| Okta Ord Shs Class A | USD | 71.14 | +1.63 | +2.35 | 71.07 | 71.40 | 68.96 | 71.98 | |
| Old Dominion Freight Line . | USD | 196.70 | +2.82 | +1.45 | 194.37 | 199.03 | 192.01 | 198.42 | |
| Olema Pharmaceuticals Ord . | USD | 24.69 | +0.33 | +1.35 | 22.15 | 28.83 | 23.66 | 25.20 | |
| Olympic Steel Ord Shs | USD | 47.86 | -2.98 | -5.86 | 43.00 | 76.32 | |||
| Omnicell Ord Shs | USD | 40.15 | +0.59 | +1.49 | 32.93 | 41.23 | 39.56 | 40.74 | |
| ON Semiconductor Corp. | USD | 70.03 | +0.56 | +0.81 | 69.20 | 71.56 | 69.04 | 72.02 | |
| Oncology Institute Ord Shs | USD | 2.580 | +0.030 | +1.18 | 2.290 | 2.620 | 2.500 | 2.610 | |
| Onconetix Ord Shs | USD | 0.70 | +0.03 | +5.03 | 0.63 | 0.74 | 0.62 | 0.70 | |
| Onconova Therapeutics Inc. | USD | 1.00 | - | -0.47 | - | - | |||
| Oncorus Ord Shs | USD | 0.12 | -0.01 | -8.95 | 0.12 | 0.12 | |||
| OncoSec Medical Inc. | 4.87 | -0.10 | -2.01 | 4.85 | 4.88 | ||||
| ONCTERNAL THERAPEUTICS ORD | USD | 0.53 | -0.17 | -31.79 | - | - | |||
| Ondas Holdings Inc. | USD | 10.40 | +0.21 | +2.06 | 10.30 | 10.40 | 9.48 | 10.48 | |
| One Stop Systems Inc. | USD | 9.20 | +0.13 | +1.43 | 8.88 | 9.70 | 8.78 | 9.52 | |
| OneMedNet Ord Shs Class A | USD | 0.634 | +0.015 | +2.42 | 0.610 | 0.690 | 0.617 | 0.670 | |
| OneWater Marine Inc. | USD | 11.80 | +0.35 | +3.06 | 11.40 | 11.95 | 11.45 | 11.88 | |
| Ontrak Ord Shs | USD | 2.45 | +0.13 | +32.67 | 2.40 | 2.47 | |||
| OPAL Fuels Ord Shs Class A | USD | 2.02 | -0.03 | -1.46 | 1.86 | 2.38 | 2.01 | 2.10 | |
| Open Lending Ord Shs Class. | USD | 1.40 | - | +0.34 | 1.14 | 1.62 | 1.37 | 1.49 | |
| OPEN TEXT ORD | USD | 23.99 | +0.27 | +1.14 | 21.94 | 27.66 | 23.70 | 24.79 | |
| OPENDOOR TECHNOLOGIES ORD | USD | 5.11 | +0.33 | +6.90 | 4.96 | 5.05 | 4.62 | 5.11 | |
| Opera Ltd | USD | 12.3400 | +0.3700 | +3.09 | 12.1000 | 12.6000 | 11.8900 | 12.4100 | |
| OPKO HEALTH ORD | USD | 1.15 | -0.01 | -0.43 | 1.14 | 1.17 | 1.13 | 1.16 | |
| Oportun Financial Ord Shs | USD | 5.14 | +0.22 | +4.47 | 4.82 | 5.30 | 4.87 | 5.21 | |
| OptimizeRx Ord Shs | USD | 7.64 | +0.27 | +3.66 | 6.52 | 8.29 | 7.37 | 7.68 | |
| ORAMED PHARMACEUTICALS ORD | USD | 3.5 | +0.2 | +4.53 | 3.3 | 3.5 | 3.3 | 3.5 | |
| ORASURE TECHNOLOGIES ORD | USD | 2.8 | +0.1 | +2.55 | 2.4 | 3.1 | 2.8 | 2.8 | |
| 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 | 1.42 | +0.02 | +1.43 | 1.29 | 1.55 | 1.38 | 1.45 | |
| Organogenesis Holdings Ord. | USD | 4.03 | +0.11 | +2.81 | 3.65 | 4.52 | 3.91 | 4.10 | |
| Origin Materials Ord Shs C. | USD | 0.15 | - | +0.68 | 0.14 | 0.17 | 0.15 | 0.16 | |
| Orion Energy Systems Inc. | - | - | |||||||
| OUTLOOK THERAPEUTICS ORD | USD | - | - | +2.75 | - | - | - | - | |
| Oxbridge Re Holdings Ord S. | USD | 1.13 | +0.02 | +1.35 | 1.02 | 1.34 | 1.13 | 1.15 | |
| Oxford Lane Capital Ord Sh. | USD | 8.98 | -0.06 | -0.66 | 8.90 | 9.06 | 8.87 | 9.07 | |
| Oxford Square Capital Ord . | USD | 1.77 | +0.04 | +2.31 | 1.72 | 1.84 | 1.72 | 1.80 | |
| PACCAR INC | USD | 126.25 | +0.19 | +0.15 | 126.26 | 128.39 | 125.53 | 127.17 | |
| PACIFIC BIOSCIENCES OF CAL. | USD | 1.66 | +0.08 | +5.06 | 1.66 | 1.69 | 1.58 | 1.70 | |
| Pacira BioSciences Ord Shs | USD | 23.41 | +0.30 | +1.30 | 14.43 | 23.86 | 22.76 | 23.49 | |
| PacWest Bancorp Ord Shs | USD | 7.54 | -0.21 | -2.71 | - | - | |||
| Pagaya Technologies Ord Sh. | USD | 10.97 | +0.33 | +3.10 | 11.02 | 11.03 | 10.51 | 11.22 | |
| Palantir Technologies Ord . | USD | 128.84 | -1.76 | -1.35 | 128.75 | 128.87 | 126.37 | 130.24 | |
| Palisade Bio Inc. | USD | 1.790 | +0.180 | +11.18 | 1.800 | 1.810 | 1.610 | 1.800 | |
| Palomar Holdings Ord Shs | USD | 120.94 | +0.19 | +0.16 | 111.00 | 132.36 | 118.04 | 121.98 | |
| Palvella Therapeutics Ord . | USD | 120.41 | +32.57 | +37.08 | 119.76 | 123.00 | 109.00 | 127.69 | |
| Papa Johns International O. | USD | 34.54 | +1.78 | +5.43 | 34.50 | 34.74 | 32.48 | 34.73 | |
| Paramount Global Class B | USD | 11.04 | -0.71 | -6.04 | 11.10 | 11.17 | |||
| Paramount Skydance Ord Shs. | USD | 10.3900 | -0.1700 | -1.61 | 10.5000 | 10.5500 | 10.3550 | 10.6800 | |
| Patria Investments Ord Shs. | USD | 13.32 | +0.05 | +0.38 | 12.02 | 14.00 | 13.14 | 13.54 | |
| PATRICK INDUSTRIES ORD | USD | 129.24 | -0.77 | -0.59 | 119.41 | 207.28 | 127.21 | 132.56 | |
| PATTERSON UTI ENERGY ORD | USD | 8.32 | -0.04 | -0.48 | 8.09 | 8.56 | 8.14 | 8.49 | |
| Paychex Inc. | USD | 88.48 | +1.09 | +1.25 | 88.38 | 89.95 | 86.89 | 90.33 | |
| Paylocity Holding Ord Shs | USD | 103.14 | +1.19 | +1.17 | 100.21 | 103.30 | 100.50 | 104.52 | |
| Payoneer Global Inc. | USD | 5.03 | +0.09 | +1.82 | 4.80 | 5.20 | 4.84 | 5.07 | |
| PayPal Holdings Inc. | USD | 47.02 | +2.97 | +6.74 | 46.92 | 46.99 | 43.03 | 48.00 | |
| Paysign Ord Shs | USD | 3.29 | +0.08 | +2.49 | 2.94 | 3.50 | 3.22 | 3.41 | |
| PDC Energy Corp. | USD | 73.85 | -0.20 | -0.27 | 74.01 | 74.29 | |||
| PDS Biotechnology Corp. | USD | 0.66 | +0.02 | +2.98 | 0.57 | 0.70 | 0.63 | 0.67 | |
| Peloton Interactive Inc. | USD | 4.04 | -0.09 | -2.18 | 4.00 | 4.10 | 4.03 | 4.16 | |
| Penguin Solutions Ord Shs | USD | 20.2300 | +0.9800 | +5.09 | 19.8000 | 20.5000 | 19.4550 | 20.3300 | |
| PENN NATIONAL GAMING ORD | USD | 12.72 | +0.55 | +4.52 | 12.15 | 13.00 | 12.09 | 12.79 | |
| People's United Financial . | USD | 19.41 | - | - | 19.06 | 19.57 | |||
| PepGen Ord Shs | USD | 6.32 | -0.02 | -0.32 | 5.86 | 7.00 | 6.12 | 6.43 | |
| Pepsico Inc. | USD | 169.54 | +1.22 | +0.72 | 169.43 | 169.90 | 167.77 | 169.79 | |
| Peraso Ord Shs | USD | 0.860 | +0.006 | +0.67 | 0.820 | 0.915 | 0.830 | 0.862 | |
| PERDOCEO EDUCATION ORD | USD | 33 | +1 | +2.39 | 29 | 34 | 32 | 33 | |
| PERFORMANCE SHIPPING ORD | USD | 2 | - | +4.39 | 2 | 2 | 2 | 2 | |
| Perion Network Ord Shs | USD | 8.35 | -0.15 | -1.76 | 8.26 | 8.61 | 8.28 | 8.56 | |
| Perma Fix Environmental Se. | USD | 13.0000 | -0.1200 | -0.91 | 12.7500 | 13.5000 | 12.9200 | 13.4950 | |
| Perpetua Resources Ord Shs | USD | 31.59 | +1.28 | +4.22 | 31.41 | 32.00 | 29.25 | 32.12 | |
| Personalis Ord Shs | USD | 8.29 | -0.02 | -0.24 | 7.97 | 8.55 | 8.12 | 8.54 | |
| Petco Health and Wellness . | USD | 2.44 | -0.02 | -0.81 | 2.45 | 2.55 | 2.43 | 2.47 | |
| PetIQ Ord Shs Class A | USD | 30.98 | -0.01 | -0.03 | 30.98 | 31.00 | |||
| PetMed Express Aktie | USD | 2.81 | -0.07 | -2.43 | 2.45 | 3.09 | 2.79 | 2.91 | |
| Pheton Holdings Ord Shs Cl. | USD | 0.90 | +0.46 | +105.16 | 0.84 | 1.00 | |||
| Phillips Edison and Compan. | USD | 38.93 | -0.22 | -0.56 | 38.43 | 39.42 | 38.54 | 39.39 | |
| PHIO PHARMACEUTIC ALS CORP | - | - | |||||||
| Photronics Ord Shs | USD | 37.99 | +0.96 | +2.59 | 39.44 | 39.80 | 36.65 | 39.77 | |
| Phunware Ord Shs | USD | 1.71 | +0.04 | +2.40 | 1.65 | 1.80 | 1.63 | 1.74 | |
| 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 | 106.88 | +1.12 | +1.06 | 106.80 | 106.94 | 104.52 | 107.29 | |
| Pioneer Power Solutions In. | USD | 3.89 | +0.15 | +4.01 | 3.46 | 4.21 | 3.74 | 3.99 | |
| PLAYSTUDIOS Ord Shs Class . | USD | 0.47 | - | +0.88 | 0.43 | 0.54 | 0.46 | 0.48 | |
| Playtika Holding Ord Shs | USD | 3.06 | -0.08 | -2.39 | 3.00 | 3.36 | 2.99 | 3.13 | |
| PLUG POWER ORD | USD | 1.91 | +0.07 | +3.80 | 1.89 | 1.96 | 1.81 | 1.97 | |
| Pluristem Therapeutics Ord. | 4.29 | -0.23 | -5.09 | 4.29 | 4.30 | ||||
| PLUS THERAPEUTICS ORD | USD | 0.28 | +0.01 | +2.94 | 0.26 | 0.29 | 0.26 | 0.29 | |
| POET Technologies Ord Shs | USD | 6.11 | +0.59 | +10.69 | 6.00 | 6.16 | 5.61 | 6.14 | |
| Polar Power Inc. | USD | 1.52 | +0.06 | +4.11 | 1.29 | 1.64 | 1.45 | 1.53 | |
| Polestar Automotive Holdin. | USD | 19.26 | +1.16 | +6.41 | 18.00 | 19.26 | 17.94 | 19.85 | |
| Portillo s Ord Shs Class A | USD | 5 | - | -7.94 | 5 | 6 | 5 | 6 | |
| Potbelly Ord Shs | USD | 17.12 | +0.01 | +0.06 | 17.12 | 17.45 | |||
| Powell Industries Ord Shs | USD | 559.16 | +15.01 | +2.76 | 535.05 | 566.50 | 534.98 | 566.50 | |
| Power Integrations Ord Shs | USD | 47.08 | +1.51 | +3.31 | 47.00 | 52.21 | 46.04 | 47.77 | |
| Power Solutions Internatio. | USD | 95.55 | +7.11 | +8.04 | 95.00 | 100.00 | 86.66 | 96.09 | |
| PRA Health Sciences Ord Sh. | 166.48 | +0.39 | +0.23 | 166.47 | 166.50 | ||||
| Praxis Precision Medicines. | USD | 342.7 | +0.3 | +0.07 | 333.0 | 342.7 | 338.8 | 356.0 | |
| Precigen Ord Shs | USD | 3.98 | -0.10 | -2.45 | 3.98 | 4.19 | 3.94 | 4.26 | |
| Predictive Oncology Ord | USD | 5.95 | +0.03 | +0.51 | 5.89 | 6.22 | |||
| Premier Ord Shs Class A | USD | 28.26 | +0.09 | +0.32 | 28.25 | 28.27 | |||
| Presidio Property Trust Or. | USD | 2.84 | -0.12 | -4.05 | 2.02 | 3.20 | 2.77 | 2.88 | |
| Prime Medicine Ord Shs | USD | 3.8300 | +0.4900 | +14.67 | 3.7200 | 3.8800 | 3.3500 | 3.8600 | |
| Principal Financial Group . | USD | 94.85 | +2.16 | +2.33 | 92.84 | 96.50 | 92.69 | 96.24 | |
| PROCEPT BioRobotics Ord Sh. | USD | 27.26 | -0.10 | -0.37 | 25.00 | 27.44 | 26.80 | 28.32 | |
| Profire Energy Ord Shs | USD | 2.54 | - | - | 2.54 | 2.56 | |||
| PROFOUND MEDICAL ORD | - | - | |||||||
| ProFrac Holding Class A Or. | USD | 5.14 | +0.03 | +0.59 | 4.90 | 5.27 | 4.99 | 5.16 | |
| Progress Software Ord Shs | USD | 40.97 | +0.13 | +0.32 | 41.00 | 42.00 | 39.79 | 43.06 | |
| Progyny Inc. | USD | 20.78 | -0.53 | -2.49 | 20.28 | 21.26 | 20.60 | 21.34 | |
| ProKidney Ord Shs Class A | USD | 2.2400 | +0.0800 | +3.70 | 2.0800 | 2.2800 | 2.1500 | 2.2600 | |
| Property Solutions Acquisi. | - | - | |||||||
| ProQR Therapeutics Ord Shs | USD | 1.51 | +0.07 | +4.86 | 1.42 | 1.70 | 1.44 | 1.55 | |
| PROSPECT CAPITAL ORD | USD | 2.86 | +0.03 | +1.06 | 2.79 | 2.89 | 2.83 | 2.92 | |
| Prospector Capital Units | USD | 9.91 | - | - | 9.88 | 10.10 | |||
| Protagonist Therapeutics I. | USD | 87.39 | +0.80 | +0.92 | 36.58 | 90.90 | 86.00 | 89.59 | |
| PubMatic Inc. | USD | 6.40 | +0.10 | +1.59 | 5.80 | 6.97 | 6.28 | 6.53 | |
| Pulmatrix Inc. | USD | 3.24 | +0.13 | +4.18 | 2.79 | 4.03 | 3.10 | 3.33 | |
| Puma Biotech Aktie | USD | 7.49 | +0.38 | +5.34 | 6.59 | 8.21 | 7.05 | 7.58 | |
| Pyxis Oncology Ord Shs | USD | 1.48 | +0.03 | +2.07 | 1.35 | 1.50 | 1.43 | 1.52 | |
| Q32 Bio Ord Shs | USD | 4.50 | -0.08 | -1.75 | 4.47 | 4.93 | 4.41 | 4.69 | |
| Qell Acquisition Ord Shs C. | USD | - | - | ||||||
| Qifu Technology ADR | USD | 14.73 | +0.17 | +1.17 | 14.64 | 15.00 | 14.43 | 14.85 | |
| Qorvo Ord Shs | USD | 83.18 | +0.72 | +0.87 | 82.33 | 84.04 | 82.95 | 84.70 | |
| Qualcomm Inc. | USD | 144.78 | +4.37 | +3.11 | 144.71 | 144.99 | 142.06 | 146.37 | |
| QUALIGEN THERAPEUTICS ORD | USD | - | - | ||||||
| Qualtrics International Cl. | USD | 18.14 | - | - | 18.13 | 18.15 | |||
| Qualys Inc. | USD | 86.83 | +0.18 | +0.21 | 86.83 | 98.00 | 86.18 | 89.30 | |
| Quanterix Corp. | USD | 5.70 | +0.03 | +0.53 | 5.21 | 6.38 | 5.66 | 5.89 | |
| Quantum Computing Ord Shs | USD | 8.11 | +0.23 | +2.92 | 8.10 | 8.12 | 7.76 | 8.24 | |
| Quantum Ord Shs | USD | 5.39 | +0.14 | +2.67 | 5.34 | 5.40 | 5.10 | 5.47 | |
| Quantum Si Ord Shs Class A | USD | 0.93 | +0.02 | +2.01 | 0.93 | 0.96 | 0.91 | 0.95 | |
| QuidelOrtho Ord Shs | USD | 21.93 | +0.74 | +3.49 | 20.99 | 22.98 | 20.85 | 22.15 | |
| 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 | 1.46 | -0.03 | -2.01 | 1.42 | 1.54 | 1.42 | 1.62 | |
| Ramaco Resources Ord Shs C. | USD | 18.1000 | +0.9000 | +5.23 | 17.3700 | 19.6900 | 16.7000 | 18.2000 | |
| Ramaco Resources Ord Shs C. | USD | 12.8600 | +0.2400 | +1.90 | 12.2100 | 15.7300 | 12.5000 | 13.1300 | |
| RAMBUS INC | USD | 98.57 | +3.30 | +3.46 | 96.00 | 98.95 | 95.80 | 101.43 | |
| Rapid7 Ord Shs | USD | 6.1200 | -0.0150 | -0.25 | 6.1000 | 6.7700 | 5.9500 | 6.3000 | |
| Raytech Holding Ord Shs | USD | 4.110 | +0.060 | +1.48 | 3.480 | 4.420 | 4.010 | 4.154 | |
| RCI Hospitaliy Holdings In. | USD | 21.94 | -0.08 | -0.36 | 21.86 | 27.13 | 21.86 | 22.35 | |
| Reading International Inc. | USD | 1.06 | +0.01 | +0.94 | 0.91 | 1.22 | 1.05 | 1.11 | |
| Recro Pharma Ord Shs | USD | 0.66 | - | - | - | - | |||
| Recruiter.com Group Ord Sh. | USD | 2.74 | +0.19 | +7.42 | - | - | |||
| Recursion Pharmaceuticals . | USD | 3.53 | +0.12 | +3.52 | 3.52 | 3.55 | 3.38 | 3.60 | |
| Red Cat Holdings Inc. | USD | 12.88 | +0.10 | +0.74 | 12.84 | 12.89 | 12.20 | 13.20 | |
| Red Rock Resorts Inc. | USD | 61.78 | +1.25 | +2.07 | 53.96 | 77.34 | 60.08 | 62.31 | |
| REE Automotive Ord Shs Cla. | USD | 0.58 | +0.01 | +1.39 | 0.51 | 0.71 | 0.56 | 0.60 | |
| Regencell Bioscience Holdi. | USD | 25.87 | -1.12 | -4.15 | 25.92 | 27.81 | 25.81 | 27.38 | |
| Regency Centers REIT Ord S. | USD | 77.27 | -0.51 | -0.66 | 76.27 | 77.59 | 76.81 | 78.04 | |
| REGENERON PHARMACEUTICALS . | USD | 772.19 | -14.85 | -1.89 | 767.10 | 779.00 | 768.75 | 792.67 | |
| REGULUS THERAPEUTICS ORD | USD | 8.16 | +0.02 | +0.25 | 7.95 | 8.27 | |||
| Rekor Systems Ord Shs | USD | 0.7877 | +0.0171 | +2.22 | 0.7700 | 0.8299 | 0.7505 | 0.8148 | |
| RELIANCE GLOBAL GROUP ORD | USD | 0.41 | -0.13 | -23.76 | 0.40 | 0.46 | |||
| Relmada Therapeutics Ord S. | USD | 4.26 | +0.23 | +5.71 | 4.19 | 4.71 | 4.08 | 4.52 | |
| Remark Holdings Inc | USD | 1.02 | -0.19 | -15.71 | 1.01 | 1.02 | |||
| Remitly Global Ord Shs | USD | 16.19 | -0.11 | -0.67 | 16.10 | 16.79 | 15.90 | 17.02 | |
| Renatus Tactical Acquisiti. | USD | 10.50 | +0.01 | +0.05 | 10.46 | 10.53 | 10.48 | 10.53 | |
| ReNew Energy Global Ord Sh. | USD | 5.52 | +0.03 | +0.55 | 5.42 | 5.53 | 5.44 | 5.60 | |
| RENEWABLE ENERGY GROUP | USD | 61.50 | +0.05 | +0.08 | 61.49 | 61.60 | |||
| Resonant Ord Shs | USD | - | - | ||||||
| Resources Connection Ord S. | USD | 3.57 | +0.08 | +2.29 | 3.24 | 4.01 | 3.52 | 3.64 | |
| Revance Therapeutics Ord S. | USD | 3.65 | +0.01 | +0.27 | 3.65 | 3.66 | |||
| REVELATION BIOSCIENCES ORD | USD | 1.35 | -0.04 | -2.88 | 1.30 | 1.41 | 1.33 | 1.39 | |
| Reviva Pharmaceuticals Hol. | USD | 0.23 | -0.01 | -4.21 | 0.23 | 0.25 | 0.23 | 0.24 | |
| REVOLUTION ACCELERATIN ACQ. | USD | 9.30 | +0.37 | +4.14 | 9.24 | 9.48 | |||
| Reynolds Consumer Products. | USD | 24.98 | +0.31 | +1.26 | 21.10 | 25.15 | 24.67 | 25.03 | |
| RGC Resources Ord Shs | USD | 21.2700 | +0.2200 | +1.05 | 20.0500 | 21.7500 | 21.0100 | 21.3700 | |
| Rhythm Pharmaceuticals Ord. | USD | 98.65 | +2.30 | +2.39 | 94.98 | 100.00 | 95.00 | 99.69 | |
| Ribbon Communications Ord . | USD | 2.20 | +0.14 | +6.80 | 1.93 | 2.22 | 2.06 | 2.22 | |
| Richardson Electronics Ord. | USD | 13.10 | +0.13 | +1.00 | 8.60 | 14.33 | 12.72 | 13.63 | |
| Richtech Robotics Ord Shs . | USD | 2.57 | -0.05 | -1.91 | 2.53 | 2.58 | 2.48 | 2.62 | |
| Rigel Pharmaceuticals Ord . | USD | 34.51 | +0.25 | +0.73 | 31.28 | 37.00 | 33.92 | 35.00 | |
| Rigetti Computing Inc | USD | 16.48 | +0.46 | +2.87 | 16.42 | 16.48 | 15.66 | 16.73 | |
| Riot Blockchain Ord Shs | USD | 16.50 | +0.85 | +5.43 | 16.25 | 16.58 | 15.39 | 16.78 | |
| Rivian Automotive | USD | 15.12 | +0.16 | +1.07 | 15.19 | 15.22 | 14.74 | 15.35 | |
| RMG Acquisition II Ord Shs. | 9.96 | +0.01 | +0.10 | 9.95 | 9.98 | ||||
| Robinhood Markets Ord Shs . | USD | 73.39 | +1.61 | +2.24 | 73.00 | 73.44 | 69.22 | 73.88 | |
| ROCKET LAB ORD | USD | 70 | - | -0.34 | 70 | 70 | 67 | 70 | |
| Rocket Pharmaceuticals Ord. | USD | 4.25 | +0.26 | +6.52 | 4.12 | 4.31 | 4.02 | 4.26 | |
| ROCKWELL MEDICAL ORD | USD | 0.94 | +0.02 | +2.02 | 0.83 | 1.03 | 0.89 | 0.95 | |
| Roivant Sciences Ord Shs | USD | 28.26 | +0.50 | +1.80 | 28.30 | 28.96 | 27.55 | 28.29 | |
| Roku Ord Shs Class A | USD | 87.68 | +3.26 | +3.86 | 86.01 | 87.75 | 84.09 | 87.77 | |
| Root Inc. | USD | 57.81 | +3.50 | +6.44 | 57.33 | 58.33 | 53.37 | 58.16 | |
| ROSS STORES INC. (ROST) | USD | 200.55 | -1.34 | -0.66 | 192.60 | 203.13 | 199.07 | 202.31 | |
| ROYAL GOLD ORD | USD | 288.04 | +2.83 | +0.99 | 287.00 | 288.89 | 281.10 | 292.24 | |
| Royalty Pharma PLC | USD | 45.40 | -0.07 | -0.15 | 41.07 | 45.84 | 45.15 | 45.67 | |
| Rubico Ord Shs | USD | 1.170 | -0.060 | -4.88 | 1.150 | 1.180 | 1.110 | 1.220 | |
| Rubius Therapeutics Inc. | USD | 0.08 | -0.04 | -33.55 | - | - | |||
| Rumble Ord Shs Class A | USD | 5.72 | +0.19 | +3.44 | 5.71 | 5.72 | 5.43 | 5.79 | |
| Rush Enterprises A Aktie | USD | 73.58 | +0.31 | +0.42 | 29.41 | 117.63 | 73.12 | 74.32 | |
| Ryvyl Ord Shs | USD | 6.01 | +0.20 | +3.44 | 4.80 | 6.83 | 5.80 | 6.24 | |
| Sabra Health Care REIT Ord. | USD | 20.51 | +0.08 | +0.39 | 19.51 | 20.64 | 20.31 | 20.62 | |
| SABRE ORD | USD | 0.82 | -0.08 | -9.17 | 0.79 | 0.88 | 0.81 | 0.91 | |
| SAFE AND GREEN DEVELOPMENT. | USD | 0.25 | +0.07 | +42.26 | 0.23 | 0.23 | |||
| Safety Insurance Group Ord. | USD | 77.44 | -0.14 | -0.18 | 59.31 | 92.26 | 76.45 | 77.97 | |
| Sagimet Biosciences Ord Sh. | USD | 5.92 | +0.64 | +12.12 | 5.61 | 6.31 | 5.30 | 6.12 | |
| SailPoint Technologies Hol. | USD | 13.12 | +0.26 | +2.02 | 12.01 | 14.76 | 12.81 | 13.32 | |
| Salarius Pharmaceuticals I. | USD | 0.84 | +0.19 | +29.23 | 0.81 | 0.90 | |||
| Sana Biotechnology Ord Shs | USD | 4.23 | +0.16 | +3.93 | 3.95 | 4.44 | 4.09 | 4.30 | |
| Sanara MedTech Ord Shs | USD | 19.92 | -0.80 | -3.86 | 17.84 | 30.39 | 19.92 | 21.01 | |
| SanDisk Corp | USD | 638.5200 | -27.9700 | -4.20 | 638.4000 | 640.9900 | 612.9200 | 684.0899 | |
| Sangamo Biosciences Inc. | USD | 0.47 | +0.08 | +20.63 | 0.47 | 0.49 | 0.39 | 0.49 | |
| SANMINA ORD | USD | 158.17 | +10.30 | +6.97 | 157.36 | 162.00 | 157.81 | 165.91 | |
| SAREPTA THERAPEUTICS ORD | USD | 19 | +1 | +3.97 | 19 | 19 | 18 | 19 | |
| Satsuma Pharmaceuticals Or. | 5.33 | +0.08 | +1.52 | 5.31 | 5.33 | ||||
| SBA Communications REIT Or. | USD | 201.60 | +1.96 | +0.98 | 200.55 | 204.00 | 198.23 | 202.51 | |
| Schnitzer Steel Industries. | USD | 33.20 | -0.19 | -0.57 | - | - | |||
| Schrodinger Inc | USD | 11.29 | +0.07 | +0.65 | 11.00 | 12.35 | 11.16 | 11.52 | |
| Scienjoy Holding Ord Shs | USD | 1.30 | +0.13 | +11.11 | 1.24 | 1.35 | 1.05 | 1.35 | |
| Scienture Holdings Ord Shs | USD | 0.38 | +0.01 | +3.33 | 0.38 | 0.44 | 0.38 | 0.39 | |
| Scinai Immunotherapeutics . | USD | 0.86 | +0.11 | +15.03 | 0.75 | 0.92 | 0.73 | 0.92 | |
| SciPlay Corp. | USD | 22.94 | - | - | 22.94 | 22.96 | |||
| SCWORX ORD | USD | 0.324 | -0.026 | -7.48 | 0.277 | 0.338 | 0.300 | 0.373 | |
| SCYNEXIS Inc. | USD | 0.787 | +0.017 | +2.18 | 0.720 | 0.815 | 0.770 | 0.819 | |
| SEAGATE TECHNOLOGY HOLDING. | USD | 396.02 | -11.38 | -2.79 | 397.57 | 399.39 | 394.05 | 413.80 | |
| Seagen Ord Shs | USD | 228.74 | -0.16 | -0.07 | 209.30 | 248.43 | |||
| SEALSQ Ord Shs | USD | 3.92 | +0.15 | +3.98 | 3.87 | 3.91 | 3.68 | 3.94 | |
| Seanergy Maritime Holdings. | USD | 14.18 | +0.63 | +4.65 | 12.90 | 14.26 | 13.28 | 14.20 | |
| Second Sight Medical Produ. | USD | 4.14 | -0.22 | -5.31 | - | - | |||
| See ATHE:xnas (Alteriry Th. | USD | 3.38 | +0.09 | +2.74 | 3.05 | 3.45 | 3.29 | 3.33 | |
| See PLBY:xnas (PLBY Group . | USD | 2.25 | +0.20 | +9.76 | 2.08 | 2.33 | 2.13 | 2.54 | |
| SEELOS THERAPEUTICS ORD S | USD | 1.28 | -1.17 | -47.76 | - | - | |||
| Seer Ord Shs Class A | 2.09 | +0.03 | +1.46 | 1.84 | 2.10 | 2.04 | 2.11 | ||
| Select Interior Concepts O. | - | - | |||||||
| SELLAS LIFE SCIENCES GROUP. | USD | 4.74 | +0.24 | +5.33 | 4.76 | 4.90 | 4.44 | 4.98 | |
| Semiconductor | USD | 3.5300 | +0.0900 | +2.62 | 3.4000 | 3.7300 | 3.4300 | 3.6750 | |
| SEMILEDS ORD | USD | 1.57 | +0.02 | +1.27 | 1.52 | 1.76 | 1.56 | 1.63 | |
| Semler Scientific Ord Shs | USD | 20.3540 | -1.0160 | -4.75 | 20.2500 | 20.9800 | |||
| Semtech Corporation (SMTC). | USD | 90.17 | +3.35 | +3.86 | 87.38 | 91.00 | 87.88 | 91.47 | |
| SenesTech Ord Shs | USD | 2.110 | -0.040 | -1.86 | 2.100 | 2.570 | 2.100 | 2.290 | |
| Serve Robotics Inc. | USD | 9.67 | +0.43 | +4.65 | 9.50 | 9.70 | 9.13 | 9.73 | |
| SERVICE PROPERTIE S TRUST . | USD | 2.17 | +0.04 | +1.88 | 1.83 | 2.44 | 2.08 | 2.18 | |
| Sezzle Ord Shs | USD | 60.65 | +4.15 | +7.35 | 57.00 | 60.78 | 55.00 | 61.14 | |
| SharpLink Gaming Ord Shs | USD | 6.5500 | +0.0600 | +0.92 | 6.4300 | 6.6300 | 6.1800 | 6.6050 | |
| Shattuck Labs Ord Shs | USD | 4.3 | +0.1 | +1.18 | 4.2 | 4.4 | 4.1 | 4.4 | |
| ShiftPixy Inc | USD | 6.53 | -1.09 | -16.69 | - | - | |||
| Shoals Technologies Group . | USD | 6.84 | -3.07 | -30.96 | 6.88 | 7.00 | 6.74 | 8.33 | |
| Shoe Carnival Ord Shs | USD | 21.01 | -0.15 | -0.71 | 18.50 | 23.38 | 20.66 | 21.43 | |
| SHUTTLE PHARMACEUTICALS HO. | USD | 1.05 | +0.02 | +1.94 | 0.91 | 1.17 | 1.00 | 1.08 | |
| SIDUS SPACE CL A ORD | USD | 2.10 | +0.07 | +3.45 | 2.06 | 2.10 | 1.85 | 2.12 | |
| Sierra Bancorp Ord Shs | USD | 36.03 | -0.06 | -0.17 | 14.42 | 57.66 | 35.91 | 37.03 | |
| SIGA TECHNOLOGIES ORD | USD | 7 | - | +0.75 | 7 | 8 | 7 | 7 | |
| Sigma Lithium Corp | USD | 12.60 | +0.15 | +1.20 | 12.27 | 12.99 | 12.26 | 12.95 | |
| SILICON MOTION TECHNO ADR . | USD | 135.89 | -0.27 | -0.20 | 135.00 | 140.00 | 135.10 | 140.87 | |
| Silo Pharma Ord Shs | USD | 0.35 | +0.07 | +24.00 | 0.36 | 0.37 | 0.30 | 0.35 | |
| Silvercrest Asset Manageme. | USD | 15.23 | +0.06 | +0.40 | 15.05 | 15.45 | 15.17 | 15.44 | |
| Sino Global Shipping Ameri. | USD | - | - | ||||||
| SINOVAC BIOTECH ORD | - | - | |||||||
| Sirius XM Holdings Inc. | USD | 20.97 | +0.01 | +0.05 | 20.80 | 21.10 | 20.86 | 21.22 | |
| SiTime Corporation | USD | 404.79 | +8.78 | +2.22 | 395.05 | 430.00 | 395.00 | 410.99 | |
| Skyward Specialty Insuranc. | USD | 45.0700 | -2.0900 | -4.43 | 44.0000 | 47.0000 | 42.7900 | 47.9900 | |
| SkyWater Technology Ord Sh. | USD | 28.12 | +0.36 | +1.30 | 28.02 | 28.19 | 27.61 | 28.43 | |
| Skywest Ord Shs | USD | 106.76 | +4.84 | +4.75 | 106.00 | 107.20 | 102.14 | 107.02 | |
| SKYWORKS SOLUTIONS ORD | USD | 59.90 | +0.83 | +1.41 | 59.34 | 60.76 | 59.28 | 61.46 | |
| SKYX Platforms Ord Shs | USD | 2.02 | -0.01 | -0.49 | 1.83 | 2.19 | 1.99 | 2.06 | |
| Sleep Number Corp. | USD | 8.17 | -0.62 | -7.05 | 6.41 | 9.86 | 7.73 | 8.84 | |
| SLM Ord Shs | USD | 19.84 | -0.02 | -0.10 | 19.95 | 20.52 | 19.55 | 20.30 | |
| Smart Digital Group Ord Sh. | USD | 1.85 | -11.76 | -86.41 | 1.76 | 1.80 | |||
| Smart Sand Ord Shs | USD | 5.32 | +0.01 | +0.19 | 4.58 | 5.52 | 5.12 | 5.37 | |
| Smith Wesson Brands Ord Sh. | USD | 11.88 | +0.24 | +2.06 | 10.46 | 11.98 | 11.63 | 11.91 | |
| Smithfield Foods Ord Shs | USD | 25.38 | +0.19 | +0.75 | 22.87 | 25.38 | 25.18 | 25.46 | |
| SMX (Security Matters) PLC | USD | 32.9100 | -1.5700 | -4.55 | 33.0000 | 33.5000 | 32.0000 | 37.4599 | |
| SNDL Inc | USD | 1.55 | +0.06 | +4.03 | 1.51 | 1.55 | 1.49 | 1.56 | |
| Snow Lake Resources Ltd | USD | 3.03 | +0.05 | +1.68 | 2.68 | 3.03 | 2.89 | 3.09 | |
| Socket Mobile Ord Shs | USD | 0.9850 | +0.0318 | +3.34 | 0.9600 | 1.1900 | 0.9620 | 1.0900 | |
| SoFi Technologies Ord Shs | USD | 18.66 | +0.44 | +2.41 | 19.00 | 19.08 | 17.89 | 18.71 | |
| Solar Capital Ltd | USD | 14.6500 | +0.2400 | +1.67 | 15.0200 | 15.0900 | 14.3650 | 14.6500 | |
| SolarCity Corp. | 20.34 | - | - | 20.22 | 20.51 | ||||
| SOLAREDGE TECHNOLOGIES ORD | USD | 43.07 | +3.69 | +9.37 | 42.01 | 43.00 | 39.16 | 43.28 | |
| Solid Biosciences Ord Shs | USD | 6.18 | +0.31 | +5.28 | 5.38 | 6.82 | 5.91 | 6.32 | |
| Solid Power Ord Shs Class . | USD | 3.54 | +0.13 | +3.81 | 3.51 | 3.72 | 3.47 | 3.62 | |
| Solidion Technology Ord Sh. | USD | 3.79 | +0.03 | +0.80 | 3.75 | 4.16 | 3.65 | 3.92 | |
| Soligenix Inc. | - | - | |||||||
| Solstice Advanced Material. | USD | 49.2500 | +1.2500 | +2.60 | 49.3300 | 50.9500 | |||
| Sonim Technologies Ord Shs | USD | 5.5300 | +0.1700 | +3.17 | 5.0000 | 5.9900 | 5.1300 | 5.6800 | |
| Sonos Ord Shs | USD | 14.80 | -0.11 | -0.74 | 14.60 | 15.12 | 14.53 | 15.07 | |
| SORRENTO THERAPEUTICS ORD | USD | 0.31 | -0.08 | -20.26 | - | - | |||
| Sotera Health Company Ord . | USD | 16.72 | -0.77 | -4.40 | 10.06 | 18.00 | 16.60 | 17.87 | |
| SOTHERLY HOTELS REIT | USD | 2.25 | +0.01 | +0.45 | 2.24 | 2.26 | |||
| SoundHound AI Inc | USD | 8.36 | +0.53 | +6.77 | 8.37 | 8.43 | 7.74 | 8.48 | |
| Southside Bancshares Ord S. | USD | 31.40 | -0.06 | -0.19 | 29.00 | 35.82 | 31.20 | 31.57 | |
| SpartanNash Co. | USD | 26.90 | +0.44 | +1.66 | 26.90 | 26.91 | |||
| SPI Energy Company Ord Shs | USD | 0.77 | -0.09 | -10.42 | - | - | |||
| SPLUNK ORD | USD | 156.90 | +0.39 | +0.25 | 156.52 | 156.95 | |||
| Sportradar Group Ord Shs C. | USD | 17.75 | +0.58 | +3.38 | 17.10 | 19.85 | 17.20 | 17.85 | |
| Sportsmans Warehouse Aktie. | USD | 1.15 | +0.02 | +1.77 | 1.07 | 1.19 | 1.12 | 1.16 | |
| SpringWorks Therapeutics I. | USD | 46.99 | +0.01 | +0.02 | 46.98 | 47.00 | |||
| Sprout Social Ord Shs Clas. | USD | 6.77 | +0.28 | +4.31 | 6.50 | 7.39 | 6.43 | 6.85 | |
| SPROUTS FARMERS MARKET ORD | USD | 73.95 | +2.45 | +3.43 | 72.81 | 74.26 | 69.64 | 74.02 | |
| SSR MINING ORD | USD | 30.66 | +0.36 | +1.19 | 29.80 | 31.00 | 29.13 | 30.95 | |
| Staar Surgical Ord Shs | USD | 19.75 | +1.55 | +8.52 | 19.75 | 19.97 | 18.20 | 19.87 | |
| Stable Road Acquisition Or. | USD | - | - | ||||||
| Star Bulk Carriers Ord Shs | USD | 25.28 | +0.04 | +0.16 | 25.16 | 25.46 | 25.17 | 25.82 | |
| Star Holdings Shares of Be. | USD | 8.65 | -0.04 | -0.46 | 7.92 | 9.00 | 8.59 | 8.71 | |
| STARBOARD VALUE ACQUISITIO. | USD | 10.45 | -0.01 | -0.10 | 10.43 | 10.85 | 10.45 | 10.50 | |
| Starbox Group Holdings Ord. | USD | 2.11 | -0.21 | -9.05 | - | - | |||
| Starbucks Corp. | USD | 96.51 | +1.73 | +1.83 | 96.44 | 96.75 | 94.01 | 96.74 | |
| STEEL DYNAMICS ORD | USD | 190.87 | -5.14 | -2.62 | 191.30 | 196.00 | 190.70 | 196.15 | |
| Sterling Check Ord Shs | USD | 16.74 | -0.04 | -0.24 | 16.73 | 18.89 | |||
| Sterling Construction Co. . | USD | 459.7200 | +25.0800 | +5.77 | 462.3300 | 504.5500 | 421.0000 | 460.7200 | |
| Stitch Fix Inc. | USD | 3.20 | -0.01 | -0.31 | 2.90 | 3.26 | 3.13 | 3.25 | |
| StoneCo Ord Shs Class A | USD | 17.08 | +0.42 | +2.52 | 16.93 | 18.00 | 16.48 | 17.19 | |
| STRATASYS ORD | USD | 9.96 | -0.17 | -1.68 | 9.90 | 10.15 | 9.85 | 10.22 | |
| Strategic Education Ord Sh. | USD | 75.43 | +0.52 | +0.69 | 66.54 | 77.19 | 74.37 | 76.00 | |
| Strategy Variable Rate Per. | USD | 99.9100 | +0.0700 | +0.07 | 99.7300 | 99.9400 | 99.6500 | 99.9400 | |
| Strive Ord Shs Class A | USD | 7.165 | -0.195 | -2.65 | 7.100 | 7.320 | 7.020 | 7.450 | |
| Structure Therapeutics ADR | USD | 68.91 | +1.79 | +2.67 | 66.50 | 68.68 | 64.84 | 68.96 | |
| Summit Therapeutics Ord Sh. | USD | 16.12 | +0.03 | +0.19 | 16.00 | 16.20 | 15.50 | 16.80 | |
| Sumo Logic Ord Shs | USD | 12.04 | -0.01 | -0.08 | 12.03 | 12.05 | |||
| Sun Country Airlines Holdi. | USD | 19.91 | +0.04 | +0.20 | 18.00 | 23.88 | 19.60 | 20.36 | |
| SUNATION ENERGY ORD | USD | 3.34 | +0.10 | +3.09 | - | - | |||
| SUNOPTA ORD | USD | 6 | - | +0.63 | 6 | 6 | 6 | 6 | |
| SunPower Corp. | USD | 1.45 | +0.01 | +0.34 | 1.31 | 1.60 | 1.42 | 1.47 | |
| Sunrise Realty Trust Ord S. | USD | 9.31 | +0.09 | +0.98 | 8.42 | 9.39 | 9.25 | 9.38 | |
| SUNRUN AKTIE | USD | 20 | - | +0.55 | 20 | 20 | 19 | 20 | |
| Sunworks Inc. | USD | 0.06 | -0.04 | -40.48 | - | - | |||
| Super League Enterprise Or. | USD | 3.36 | -0.05 | -1.47 | 3.27 | 3.75 | 3.32 | 3.65 | |
| SUPER MICRO COMPUTER ORD | USD | 31.13 | +0.42 | +1.37 | 31.00 | 31.10 | 30.29 | 31.37 | |
| SuperCom Ord Shs | USD | 8.74 | +0.17 | +1.98 | 8.50 | 8.75 | 8.50 | 8.84 | |
| Superior Group of Companie. | USD | 9.93 | -0.17 | -1.68 | 9.11 | 11.43 | 9.73 | 10.20 | |
| Surgalign Holdings Ord Shs | USD | 0.18 | -0.09 | -32.98 | - | - | |||
| SuRo Capital Ord Shs | USD | 9.17 | +0.15 | +1.66 | 8.73 | 10.25 | 8.95 | 9.25 | |
| SVB Financial Group Ord Sh. | USD | 106.04 | -161.79 | -152.57 | 39.22 | 39.49 | |||
| SVF INVESTMENT UNT | 10.78 | +0.18 | +1.65 | 10.77 | 10.78 | ||||
| SYMANTEC CP | 23.75 | - | - | 23.03 | 23.98 | ||||
| Symbotic Ord Shs Class A | USD | 56.30 | +1.95 | +3.59 | 56.23 | 58.40 | 53.26 | 56.58 | |
| Synaptics Ord Shs | USD | 81.06 | -0.34 | -0.42 | 81.00 | 89.98 | 81.03 | 84.72 | |
| Synchronoss Technologies O. | USD | 9.00 | -0.01 | -0.11 | 9.00 | 9.01 | |||
| Synchrony Financial Ord Sh. | USD | 70.79 | +1.91 | +2.77 | 69.67 | 72.19 | 68.36 | 71.18 | |
| Synopsys Ord Shs | USD | 440.72 | +19.90 | +4.73 | 438.25 | 442.25 | 415.02 | 443.39 | |
| Sypris Solutions Inc. | USD | 3.00 | -0.06 | -1.96 | 2.70 | 3.54 | 2.97 | 3.13 | |
| T MOBILE US ORD | USD | 221.98 | +2.03 | +0.92 | 221.96 | 224.00 | 220.27 | 224.75 | |
| T Rowe Price GP | USD | 94.80 | +1.74 | +1.87 | 94.81 | 95.82 | 92.40 | 95.00 | |
| T2 Biosystems Inc. | USD | 0.13 | -0.06 | -31.07 | - | - | |||
| Taboola.com Ord Shs | USD | 3.14 | -0.11 | -3.38 | 3.10 | 3.35 | 3.12 | 3.25 | |
| Tactile Systems Technology. | USD | 28.65 | -0.01 | -0.03 | 24.70 | 32.00 | 28.45 | 29.49 | |
| Taitron Components Ord Shs. | USD | 1.05 | -0.18 | -14.63 | 0.96 | 1.21 | |||
| TAKE TWO INTERACTIVE SOFTW. | USD | 204.19 | +8.60 | +4.40 | 203.55 | 204.99 | 192.63 | 204.51 | |
| TALEN ENERGY Ord Shs | USD | 375.2 | +7.4 | +2.01 | 358.0 | 376.0 | 354.2 | 377.0 | |
| TALIS BIOMEDICAL ORD | USD | 4.38 | +0.15 | +3.61 | - | - | |||
| TalkSpace | USD | 4.5100 | -0.1100 | -2.38 | 4.5100 | 5.0000 | 4.2800 | 4.6000 | |
| Talphera Ord Shs | USD | 0.88 | -0.06 | -6.22 | 0.80 | 0.98 | 0.88 | 0.97 | |
| Tandem Diabetes Care Ord S. | USD | 26.90 | -1.36 | -4.81 | 26.40 | 26.80 | 25.70 | 29.65 | |
| Tango Therapeutics Ord Shs | USD | 12.88 | +0.15 | +1.18 | 12.50 | 12.89 | 12.64 | 13.07 | |
| Target Hospitality Ord Shs | USD | 6.67 | +0.13 | +1.99 | 6.87 | 7.40 | 6.53 | 7.08 | |
| TaskUs Inc. | USD | 10.12 | -0.19 | -1.84 | 10.01 | 10.11 | 10.07 | 10.71 | |
| Tattooed Chef Ord Shs Clas. | USD | 0.16 | -0.05 | -24.76 | - | - | |||
| Taylor Devices Ord Shs | USD | 88.44 | +1.44 | +1.66 | 82.00 | 140.60 | 86.24 | 89.90 | |
| Taysha Gene Therapies Ord . | USD | 4.89 | +0.05 | +1.03 | 4.71 | 5.00 | 4.81 | 4.99 | |
| TCG BDC Ord Shs | USD | 11.45 | +0.35 | +3.15 | 11.12 | 13.18 | 11.12 | 11.51 | |
| Tectonic Therapeutic Ord S. | USD | 21.35 | +0.16 | +0.76 | 20.77 | 25.00 | 21.14 | 22.01 | |
| Telos Corp. | USD | 3.88 | -0.01 | -0.26 | 3.50 | 4.00 | 3.82 | 4.00 | |
| Tempus AI Inc | USD | 57.9500 | +0.6600 | +1.15 | 55.3800 | 55.4500 | 56.2920 | 58.7560 | |
| Tenable Holdings Ord Shs | USD | 18.29 | +0.74 | +4.22 | 17.88 | 18.61 | 17.43 | 18.72 | |
| Tenax Therapeutics Ord Shs | USD | 11.65 | -0.45 | -3.72 | 11.70 | 12.04 | 11.54 | 12.15 | |
| Tenaya Therapeutics Ord Sh. | USD | 0.61 | +0.02 | +4.19 | 0.55 | 0.66 | 0.58 | 0.64 | |
| Tenon Medical Ord Shs | USD | 0.84 | - | +0.05 | 0.78 | 0.85 | 0.80 | 0.84 | |
| TERADYNE ORD | USD | 329.09 | +10.59 | +3.33 | 328.50 | 332.00 | 316.59 | 332.42 | |
| TeraWulf Inc. | USD | 17.56 | +1.88 | +11.99 | 17.50 | 17.68 | 15.33 | 18.03 | |
| Terrestrial Energy Ord Shs | USD | 6.5700 | +0.4600 | +7.53 | 6.5300 | 7.1600 | 6.0200 | 6.6000 | |
| Tesla Motors Inc. | USD | 409.38 | +9.55 | +2.39 | 409.41 | 409.50 | 397.64 | 410.82 | |
| Texas Instruments Inc. | USD | 213.35 | -6.51 | -2.96 | 213.40 | 215.00 | 209.59 | 224.17 | |
| Texas Roadhouse Ord Shs | USD | 180.69 | +2.76 | +1.55 | 176.89 | 180.95 | 177.21 | 180.90 | |
| TFS Financial Ord Shs | USD | 14.27 | +0.05 | +0.35 | 13.64 | 15.96 | 14.09 | 14.43 | |
| TG THERAPEUTICS ORD | USD | 30.51 | -0.06 | -0.20 | 30.16 | 33.10 | 30.15 | 31.08 | |
| The Honest Company Inc. | USD | 2.26 | +0.03 | +1.35 | 2.13 | 2.45 | 2.20 | 2.29 | |
| The Priceline Group Inc. | 27.89 | +0.35 | +1.28 | 13.89 | 41.67 | 27.79 | 27.79 | ||
| The RealReal Ord Shs | USD | 11.61 | +0.64 | +5.83 | 11.25 | 12.97 | 10.85 | 11.76 | |
| The Wendys Company Aktie | USD | 7.73 | -0.04 | -0.51 | 7.70 | 7.80 | 7.64 | 7.86 | |
| THE9 ADR 30 CL A ORD | USD | 5.92 | +0.88 | +17.46 | 5.24 | 5.98 | 5.20 | 5.99 | |
| TherapeuticsMD Inc. | USD | 2.25 | -0.03 | -1.32 | 2.18 | 2.33 | 2.16 | 2.35 | |
| Theravance Biopharma Inc (. | USD | 19.06 | -0.20 | -1.04 | 17.10 | 19.96 | 18.94 | 19.60 | |
| THERMOGENESIS HOLDINGS ORD | USD | 0.31 | -0.10 | -24.81 | - | - | |||
| Thoughtworks Holding Ord S. | USD | 4.47 | -0.02 | -0.45 | 4.47 | 4.50 | |||
| Thryv Holdings Ord Shs | USD | 3.75 | +0.02 | +0.40 | 3.20 | 4.67 | 3.69 | 3.87 | |
| Thunder Bridge Acquisition. | 10.87 | -0.23 | -2.07 | 10.92 | 11.35 | ||||
| Tilray Ord Shs Class 2 | USD | 7.92 | +0.37 | +4.90 | 7.85 | 7.92 | 7.51 | 7.97 | |
| Titan Machinery Inc. | USD | 19.30 | -0.01 | -0.05 | 17.38 | 22.79 | 19.24 | 19.85 | |
| Titan Medical Ord Shs | USD | 0.14 | -0.05 | -26.32 | - | - | |||
| TITAN PHARMACEUTICALS ORD | USD | 4.57 | -0.23 | -4.79 | 5.97 | 6.00 | |||
| TMC The Metals Company Inc. | USD | 6.36 | +0.29 | +4.78 | 6.33 | 6.46 | 5.86 | 6.43 | |
| Tonix Pharmaceuticals Hold. | USD | 14.29 | +0.10 | +0.70 | 14.10 | 14.50 | 13.96 | 14.49 | |
| TOP Ships | USD | 4.93 | +0.46 | +10.29 | 4.70 | 5.29 | 4.29 | 5.05 | |
| Top Win International Trad. | USD | 1.9600 | +0.0300 | +1.55 | 1.7800 | 2.1200 | 1.8600 | 1.9600 | |
| TORM Ord Shs Class A | USD | 27.67 | +0.40 | +1.47 | 27.30 | 27.85 | 27.16 | 27.74 | |
| Toro Corp. | USD | 3.58 | +0.06 | +1.70 | 3.44 | 3.68 | 3.49 | 3.68 | |
| ToughBuilt Industries Inc. | USD | 7.91 | -0.09 | -1.08 | 7.86 | 7.93 | |||
| TOUGHBUILT INDUSTRIES ORD | - | - | |||||||
| TOWER SEMICONDUCTOR ORD | USD | 126.01 | -1.42 | -1.11 | 126.01 | 127.00 | 124.95 | 129.98 | |
| 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 | 53.27 | -0.38 | -0.71 | 52.29 | 54.33 | 53.15 | 54.51 | |
| TRANSCODE THERAPEUTICS ORD | USD | 9.90 | +0.03 | +0.30 | 9.32 | 11.06 | 9.48 | 9.99 | |
| TransMedics Group Ord Shs | USD | 137.78 | +3.13 | +2.32 | 147.00 | 147.63 | 130.10 | 138.72 | |
| Travelzoo Ord Shs | USD | 5.53 | +0.14 | +2.60 | 5.86 | 6.48 | 5.30 | 5.60 | |
| Traws Pharma Ord Shs | USD | 1.53 | +0.10 | +6.99 | 1.39 | 1.83 | 1.38 | 1.58 | |
| Trevena O Shs | USD | 2.50 | -2.18 | -47.34 | - | - | |||
| TREVENA ORD | - | - | |||||||
| Trident Acquisitions Corp. | USD | 10.55 | +0.02 | +0.19 | 9.60 | 10.60 | 10.54 | 10.55 | |
| Trillium Therapeutics Ord . | 19.86 | +0.06 | +0.29 | 16.47 | 29.88 | ||||
| Trimble Ord Shs | USD | 66.74 | +1.32 | +2.02 | 65.84 | 67.65 | 65.29 | 67.39 | |
| Trinity Capital Ord Shs | USD | 15.02 | +0.32 | +2.18 | 15.00 | 16.02 | 14.68 | 15.16 | |
| Trip com Group ADR | USD | 53.77 | +0.84 | +1.59 | 53.60 | 53.99 | 52.33 | 54.06 | |
| TRIPADVISOR ORD | USD | 10.06 | -0.01 | -0.10 | 9.98 | 10.48 | 9.89 | 10.24 | |
| Triterras Inc. | USD | 0.99 | - | - | - | - | |||
| Trivago NV - ADR | USD | 2.88 | -0.02 | -0.69 | 2.86 | 3.16 | 2.85 | 2.91 | |
| Trump Media & Technology G. | USD | 10.63 | +0.67 | +6.73 | 10.53 | 10.57 | 9.89 | 10.70 | |
| Trupanion Ord Shs | USD | 25.85 | -1.31 | -4.82 | 25.71 | 27.57 | 25.79 | 27.67 | |
| TSS Ord Shs | USD | 8.45 | +0.89 | +11.77 | 8.26 | 8.65 | 7.47 | 8.53 | |
| Tuhura Biosciences Ord Shs | USD | 1.40 | +0.16 | +12.90 | 1.31 | 1.42 | 1.27 | 1.48 | |
| Turtle Beach Ord Shs | USD | 17.47 | -0.06 | -0.34 | - | - | |||
| Tuscan Holdings Corp. | USD | 10.00 | -0.20 | -1.96 | 9.94 | 10.34 | |||
| Twc Tech Hldg Ii Units | 10.32 | -0.09 | -0.86 | 10.32 | 10.35 | ||||
| TWFG Ord Shs | USD | 17.0400 | -0.1800 | -1.05 | 15.0900 | 21.7100 | 16.6800 | 17.4900 | |
| Twist Bioscience Corp. | USD | 48.54 | +0.45 | +0.94 | 48.26 | 53.40 | 46.65 | 49.23 | |
| Tyme Technologies Inc. | USD | 0.31 | +0.02 | +8.07 | - | - | |||
| UBIQUITI NETWORKS ORD | 110.59 | +0.20 | +0.18 | 100.00 | 160.00 | ||||
| Udemy Ord Shs | USD | 4.91 | +0.22 | +4.69 | 4.39 | 5.00 | 4.67 | 4.93 | |
| UFP Industries Inc. | USD | 108.76 | +2.44 | +2.30 | 105.00 | 111.81 | 103.69 | 111.98 | |
| Ulta Beauty Inc | USD | 686.44 | +16.57 | +2.47 | 675.91 | 695.96 | 674.48 | 690.37 | |
| Ultra Clean Holdings Inc. | USD | 71.96 | +10.55 | +17.18 | 72.11 | 72.39 | 59.76 | 72.69 | |
| Ultragenyx Pharmaceutical . | USD | 22.75 | +0.24 | +1.07 | 20.41 | 25.48 | 22.41 | 23.00 | |
| ULTRALIFE BATTERIES | USD | 5.81 | +0.12 | +2.00 | 5.70 | 7.27 | 5.81 | 6.08 | |
| UNIQURE B.V. | USD | 24.03 | -0.44 | -1.78 | 23.00 | 24.96 | 23.34 | 24.78 | |
| UNITED AIRLINES HOLDINGS O. | USD | 112.59 | +5.42 | +5.06 | 111.70 | 114.97 | 106.76 | 114.22 | |
| United Bankshares Ord Shs | USD | 42.60 | +0.06 | +0.14 | 38.48 | 42.60 | 42.39 | 43.00 | |
| United Community Banks Ord. | USD | 27.83 | -0.93 | -3.23 | - | - | |||
| United Guardian Ord Shs | USD | 6.54 | +0.02 | +0.31 | 6.50 | 7.32 | 6.54 | 6.62 | |
| United Maritime Ord Shs | USD | 1.95 | +0.06 | +3.17 | 1.68 | 2.00 | 1.85 | 1.95 | |
| Uniti Group Aktie | USD | 7.7400 | -0.3200 | -3.97 | 7.3400 | 7.7300 | 7.6000 | 8.0900 | |
| Unity Biotechnology Inc. | USD | 0.20 | -0.10 | -33.41 | 0.16 | 0.20 | |||
| UNIVERSAL DISPLAY ORD | USD | 106.44 | +4.35 | +4.26 | 103.93 | 108.00 | 101.96 | 108.12 | |
| UP Fintech Holding ADR | USD | 7.80 | +0.09 | +1.17 | 7.70 | 7.83 | 7.53 | 7.90 | |
| Upexi Ord Shs | USD | 0.608 | +0.042 | +7.50 | 0.580 | 0.650 | 0.540 | 0.640 | |
| Upland Software Inc. | USD | 0.94 | - | +0.12 | 0.90 | 0.97 | 0.93 | 0.96 | |
| Upstart Holdings Ord Shs | USD | 28.14 | +0.88 | +3.23 | 28.25 | 28.56 | 26.80 | 28.36 | |
| Upwork Ord Shs | USD | 13.02 | +0.51 | +4.08 | 12.90 | 13.05 | 12.50 | 13.07 | |
| URANIUM ROYALTY ORD | USD | 4.34 | +0.15 | +3.58 | 4.15 | 4.38 | 4.07 | 4.38 | |
| Urban Gro Ord Shs | USD | 2.57 | +0.22 | +9.36 | 2.30 | 2.68 | 2.24 | 2.57 | |
| Urban One Ord Shs Class A | USD | 11.25 | +0.45 | +4.12 | 11.24 | 11.49 | 10.86 | 12.90 | |
| UroGen Pharma Ord Shs | USD | 20.75 | -0.17 | -0.81 | 20.20 | 22.80 | 20.61 | 21.39 | |
| US Gold Ord Shs | USD | 17.95 | -0.56 | -3.03 | 17.60 | 18.30 | 17.50 | 18.20 | |
| USA Rare Earth Ord Shs Cla. | USD | 20.3900 | +1.6000 | +8.52 | 20.2500 | 20.3600 | 18.1100 | 20.5500 | |
| Usio Ord Shs | USD | 1.35 | +0.02 | +1.50 | 1.33 | 1.50 | 1.32 | 1.35 | |
| Utah Medical Products Ord . | USD | 66.72 | -0.22 | -0.33 | 35.00 | 72.50 | 66.52 | 67.92 | |
| UTime Ord Shs | USD | 0.4627 | -0.0222 | -4.58 | - | - | |||
| Uxin Ltd | USD | 3.36 | +0.04 | +1.20 | 3.20 | 3.70 | 3.34 | 3.50 | |
| Valneva SE ADR | USD | 11.99 | +0.55 | +4.81 | 8.45 | 13.56 | 11.57 | 12.18 | |
| Varonis Systems Ord Shs | USD | 21.71 | +0.63 | +2.99 | 19.00 | 22.68 | 20.61 | 21.92 | |
| VASCULAR BIOGENICS ORD | USD | 0.16 | -0.02 | -12.92 | - | - | |||
| Vaxart Ord Shs | USD | 0.32 | -0.11 | -25.06 | 0.31 | 0.33 | |||
| VBI Vaccines Ord Shs | USD | 2.96 | -0.31 | -9.48 | 2.95 | 2.98 | |||
| Vectoiq Acquisition Ii Uni. | 10.17 | -0.02 | -0.20 | 10.16 | 10.17 | ||||
| VECTOR ACQUISITION CL A OR. | USD | 11.57 | +0.50 | +4.52 | 11.50 | 11.89 | |||
| Velodyne Lidar Inc. | USD | 1.26 | +0.01 | +0.79 | 1.25 | 1.30 | |||
| Veracyte Ord Shs | USD | 35.69 | -0.06 | -0.17 | 35.28 | 40.74 | 35.28 | 36.33 | |
| Verastem Inc. | USD | 5.900 | +0.200 | +3.51 | 5.550 | 6.390 | 5.665 | 5.990 | |
| VERICEL ORD | USD | 38.25 | +0.04 | +0.10 | 32.47 | 46.35 | 37.76 | 38.67 | |
| VERISIGN INC | USD | 213.45 | +1.96 | +0.93 | 212.00 | 214.96 | 209.54 | 214.97 | |
| Verisk Analytics Ord Shs | USD | 191.17 | +9.57 | +5.27 | 190.00 | 194.75 | 181.60 | 191.40 | |
| Veritone Ord Shs | USD | 2.82 | +0.05 | +1.81 | 2.85 | 2.88 | 2.73 | 2.87 | |
| VERTEX PHARMACEUTICALS | USD | 487.43 | +6.42 | +1.33 | 484.20 | 491.21 | 479.00 | 491.22 | |
| Veru Inc. | USD | 2.61 | +0.13 | +5.24 | 2.35 | 2.70 | 2.45 | 2.70 | |
| Vesper Healthcare Acquisit. | 12.49 | -0.56 | -4.29 | 9.75 | 13.00 | ||||
| ViaSat Ord Shs | USD | 47.92 | +2.69 | +5.95 | 47.49 | 48.33 | 44.80 | 48.35 | |
| Viatris Inc. | USD | 16.07 | +0.12 | +0.72 | 16.00 | 16.50 | 15.98 | 16.43 | |
| Vicor Ord Shs | USD | 190.30 | +18.50 | +10.77 | 190.95 | 192.00 | 168.36 | 190.72 | |
| ViewRay Ord Shs | USD | 0.03 | -0.02 | -39.90 | - | - | |||
| Viking Therapeutics Ord Sh. | USD | 33.75 | -0.71 | -2.06 | 33.28 | 33.95 | 33.25 | 34.56 | |
| Village Farms Internationa. | USD | 3.44 | -0.01 | -0.29 | 3.43 | 3.67 | 3.39 | 3.53 | |
| Vimeo Ord Shs | USD | 7.85 | +0.01 | +0.13 | 7.84 | 8.00 | |||
| VinFast Auto Ltd | USD | 3.29 | +0.04 | +1.23 | 3.22 | 3.45 | 3.23 | 3.30 | |
| Viomi Technology American . | USD | 1.41 | +0.02 | +1.44 | 1.38 | 1.41 | 1.39 | 1.42 | |
| Vir Biotechnology Inc. | USD | 9.49 | +2.06 | +27.73 | 9.01 | 9.37 | 8.95 | 10.29 | |
| VIRAX BIOLABS GROUP ORD | USD | 0.21 | +0.01 | +3.64 | 0.22 | 0.25 | 0.21 | 0.23 | |
| Viridian Therapeutics Ors . | USD | 29.40 | +1.33 | +4.74 | 29.41 | 34.19 | 27.99 | 29.88 | |
| VIRTU FINANCIAL CL A ORD | USD | 40.84 | +0.86 | +2.15 | 35.44 | 40.80 | 39.75 | 40.90 | |
| VISION MARINE TECHNOLOGIES. | USD | 2.6100 | +0.0300 | +1.16 | 2.5200 | 3.0000 | 2.5250 | 2.6100 | |
| Vislink Technologies Inc. | USD | 2.50 | - | - | - | - | |||
| Vital Farms Ord Shs | USD | 25.76 | +0.19 | +0.74 | 25.49 | 29.30 | 25.44 | 26.51 | |
| Vivani Medical Ord Shs | USD | 1.27 | +0.02 | +1.60 | 1.26 | 1.42 | 1.24 | 1.29 | |
| VIVEVE MEDICAL ORD | USD | 0.22 | -0.04 | -15.35 | - | - | |||
| Vodafone Group Plc (ADR) | USD | 15.70 | +0.14 | +0.90 | 14.16 | 16.00 | 15.64 | 15.83 | |
| Vor Biopharma Ord Shs. | USD | 15.35 | -0.07 | -0.45 | 14.41 | 15.35 | 14.31 | 15.58 | |
| VOXELJET ADR REP ORD | USD | 0.64 | +0.03 | +4.86 | - | - | |||
| Voyager Therapeutics Ord S. | USD | 3.78 | +0.20 | +5.59 | 3.46 | 3.97 | 3.57 | 3.87 | |
| VPC IMPACT ACQUISITION HOL. | - | - | |||||||
| Vroom Inc | USD | 9.54 | -0.09 | -0.93 | 9.39 | 9.57 | |||
| VS Daily 3 Long Gold ETN | USD | - | - | ||||||
| vTv Therapeutics Inc. | USD | 39.83 | +4.70 | +13.36 | 31.05 | 46.06 | 33.72 | 41.66 | |
| Vuzix Corp | USD | 3.08 | +0.36 | +13.24 | 2.95 | 3.16 | 2.73 | 3.16 | |
| VYNE THERAPEUTICS ORD | USD | 0.58 | -0.02 | -3.55 | 0.56 | 0.59 | 0.57 | 0.60 | |
| WALGREEN BOOTS ALLIANCE OR. | USD | 11.98 | +0.06 | +0.50 | 12.04 | 12.05 | |||
| Warner Bros. Discovery Inc | USD | 29.15 | +0.23 | +0.80 | 28.91 | 28.99 | 28.93 | 29.20 | |
| Warner Music Group Corp | USD | 27.43 | -1.06 | -3.72 | 24.59 | 28.00 | 27.38 | 28.44 | |
| Wave Life Sciences Ord Shs | USD | 14.0200 | +0.5200 | +3.85 | 14.0000 | 14.2700 | 13.3000 | 14.1200 | |
| Wearable Devices Ltd | USD | 0.81 | +0.03 | +3.51 | 0.79 | 0.87 | 0.79 | 0.88 | |
| Weatherford International . | USD | 106.86 | +1.90 | +1.81 | 105.00 | 108.78 | 104.30 | 107.05 | |
| Webull Ord Shs Class A | USD | 5.76 | +0.16 | +2.86 | 5.60 | 5.90 | 5.47 | 5.80 | |
| Wejo Group Ord Shs | USD | 0.05 | -0.02 | -31.92 | - | - | |||
| Wellgistics Health Ord Shs | USD | 0.2434 | -0.0065 | -2.60 | 0.2330 | 0.2500 | 0.2245 | 0.2461 | |
| WesBanco Ord Shs | USD | 35.32 | -0.10 | -0.28 | 32.47 | 41.57 | 35.07 | 35.67 | |
| Westamerica Bancorporation. | USD | 51.47 | +0.18 | +0.35 | 51.50 | 55.00 | 50.16 | 51.54 | |
| WESTERN DIGITAL CORP | USD | 270.57 | -9.85 | -3.51 | 273.64 | 274.00 | 267.85 | 284.00 | |
| Westwater Resources Ord Sh. | USD | 0.88 | +0.02 | +2.06 | 0.87 | 0.95 | 0.84 | 0.89 | |
| Weyco Group Ord Shs | USD | 31.50 | +0.40 | +1.29 | 27.26 | 34.64 | 31.04 | 31.51 | |
| Willdan Group Inc. | USD | 111.67 | +1.30 | +1.18 | 109.00 | 114.69 | 108.11 | 112.12 | |
| Willis Towers Watson Ord S. | 247.86 | +1.98 | +0.81 | 247.79 | 247.96 | ||||
| WiMi Hologram Cloud Ord Sh. | USD | 1.73 | +0.02 | +1.16 | 1.72 | 1.81 | 1.73 | 1.82 | |
| Wingstop Inc. | USD | 246.67 | -1.67 | -0.67 | 232.55 | 260.00 | 239.79 | 250.62 | |
| Wix.Com Ord Shs | USD | 65.49 | +2.69 | +4.28 | 64.30 | 66.59 | 62.20 | 66.59 | |
| WM Technology Ord Shs Clas. | USD | 1 | - | +1.90 | 1 | 1 | 1 | 1 | |
| Workday Ord Shs Class A | USD | 130.23 | +1.02 | +0.79 | 118.30 | 119.00 | 126.62 | 134.72 | |
| Workhouse Group Inc. | USD | 3.38 | +0.06 | +1.81 | 3.21 | 3.60 | 3.32 | 3.52 | |
| Wrap Technologies Ord Shs | USD | 1.70 | +0.12 | +7.59 | 1.54 | 1.79 | 1.57 | 1.73 | |
| Wynn Resorts Ltd | USD | 109.44 | +2.19 | +2.04 | 108.25 | 109.80 | 107.25 | 110.90 | |
| X3 Holdings Ord Shs | USD | 0.07 | - | +5.38 | 0.06 | 0.06 | 0.06 | 0.07 | |
| XBP Global Holdings Ord Sh. | USD | 7.1000 | -0.1300 | -1.80 | 6.1800 | 7.5200 | 6.7700 | 7.4680 | |
| XERIS BIOPHARMA HOLDINGS O. | USD | 6.68 | +0.10 | +1.52 | 6.11 | 7.56 | 6.57 | 6.69 | |
| Xerox Holdings Equity Warr. | USD | 0.1299 | +0.0153 | +13.35 | 0.0962 | 0.1340 | 0.1050 | 0.1435 | |
| XILINX INC | USD | 194.92 | - | - | 192.55 | 194.49 | |||
| Xilio Therapeutics Ord Shs | USD | 0.55 | -0.01 | -0.96 | 0.47 | 0.59 | 0.53 | 0.58 | |
| Xometry Ord Shs Class A | USD | 44.44 | -12.71 | -22.24 | 43.85 | 45.80 | 42.45 | 55.82 | |
| XOS ORD | USD | 2.17 | +0.02 | +0.93 | 1.93 | 2.44 | 2.16 | 2.23 | |
| XP Inc. | USD | 22.45 | +0.76 | +3.50 | 22.00 | 22.59 | 21.31 | 22.56 | |
| XTI AEROSPACE ORD | USD | 1.68 | +0.04 | +2.44 | 1.51 | 1.69 | 1.61 | 1.71 | |
| Xunlei ADR Representing 5 . | USD | 6.02 | +0.21 | +3.61 | 5.28 | 6.30 | 5.76 | 6.07 | |
| Xylo Technologies American. | USD | 5.16 | +0.09 | +1.78 | 4.65 | 5.27 | |||
| YORK WATER ORD | USD | 32.94 | -0.11 | -0.33 | 32.66 | 33.84 | 32.73 | 33.13 | |
| Yorkville Acquisition Unit. | USD | 11.31 | +0.24 | +2.17 | 9.74 | 11.47 | |||
| Zanite Acquisition Corp. | USD | 11.32 | +1.16 | +11.42 | 11.17 | 11.38 | |||
| Zanite Acquisition Units | 10.60 | +0.09 | +0.86 | 10.49 | 10.63 | ||||
| ZEBRA TECHNOLOGIES CL A OR. | USD | 235.83 | +4.51 | +1.95 | 234.00 | 240.65 | 234.00 | 241.20 | |
| Zentalis Pharmaceuticals O. | USD | 2.47 | +0.02 | +0.82 | 2.46 | 2.50 | 2.43 | 2.61 | |
| Zeta Network Group | USD | 0.2647 | +0.0076 | +2.96 | 0.2269 | 0.2861 | 0.2490 | 0.2758 | |
| Zhong Yang Financial Group. | USD | 1.01 | +0.01 | +0.99 | 1.01 | 1.04 | 1.01 | 1.03 | |
| ZILLOW GROUP CL A ORD | USD | 43.84 | +1.03 | +2.41 | 42.64 | 47.78 | 41.90 | 44.02 | |
| ZILLOW GROUP CL C ORD | USD | 43.73 | +0.90 | +2.10 | 43.70 | 47.00 | 41.91 | 43.83 | |
| ZIONS BANCORPORATION ORD | USD | 59.20 | -0.10 | -0.17 | 58.28 | 60.11 | 58.16 | 59.53 | |
| ZK INTERNATIONAL GROUP ORD | USD | 1.33 | -0.02 | -1.12 | 1.21 | 1.32 | 1.27 | 1.27 | |
| Zogenix Ord Shs | USD | - | - | ||||||
| Zoom Video Communications . | USD | 87.51 | +1.45 | +1.68 | 87.10 | 90.00 | 85.90 | 90.54 | |
| 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 | 149.36 | +6.08 | +4.24 | 148.90 | 151.15 | 142.00 | 151.15 | |
| Zura Bio Ord Shs Class A | USD | 6.69 | +0.16 | +2.45 | 6.30 | 6.50 | 6.42 | 6.74 | |
| Zynex Inc. | USD | 0.13 | -0.07 | -34.90 | 0.13 | 0.13 |
