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 | 23.98 | +1.69 | +7.58 | 23.10 | 24.00 | 21.99 | 24.05 | |
| 111 Inc. | USD | 5.7300 | -0.1700 | -2.88 | 5.7300 | 7.0500 | 5.7200 | 5.9100 | |
| 17 EDUCTN TCLGY GRP ADR RE. | USD | 2.7500 | +0.1200 | +4.56 | 2.2900 | 2.7700 | 2.6200 | 2.7500 | |
| 180 LIFE SCIENCES ORD | USD | 7.04 | -0.57 | -7.49 | 7.27 | 7.36 | |||
| 1st Source Ord Shs | USD | 73.4800 | +1.0800 | +1.49 | 72.0600 | 74.9100 | 72.4500 | 73.9400 | |
| 2x XRP ETF | USD | 40.080 | +0.862 | +2.20 | 39.700 | 40.820 | 39.510 | 40.579 | |
| 36Kr Holdings ADR Represen. | USD | 3.8600 | +0.1260 | +3.26 | 3.8200 | 3.9900 | 3.7100 | 3.9900 | |
| 9 METERS BIOPHARMA ORD | USD | 0.07 | -0.05 | -42.97 | - | - | |||
| 908 Devices Inc. | USD | 6.9800 | +0.2000 | +2.95 | 6.0000 | 9.5500 | 6.8100 | 7.1500 | |
| A Mark Precious Metals Ord. | USD | 29.25 | +0.54 | +1.88 | 28.50 | 29.65 | |||
| Aaon Ord Shs | USD | 133.76 | +3.49 | +2.68 | 126.50 | 139.00 | 128.67 | 133.93 | |
| AbCellera Biologics Ord Sh. | USD | 4.57 | +0.52 | +12.84 | 4.50 | 4.55 | 4.05 | 4.61 | |
| Abeona Therapeutics Ord Sh. | USD | 5.32 | +0.20 | +3.91 | 5.11 | 5.70 | 5.11 | 5.35 | |
| ABIOMED INC. | USD | 381.10 | +0.31 | +0.08 | 381.30 | 381.50 | |||
| Absci Ord Shs | USD | 4.95 | +0.32 | +6.91 | 4.90 | 5.00 | 4.66 | 4.99 | |
| AC Immune SA Ord Shs | USD | 2.89 | +0.07 | +2.48 | 2.82 | 2.92 | 2.75 | 2.94 | |
| Academy Sports and Outdoor. | USD | 50.60 | +1.35 | +2.74 | 48.92 | 52.03 | 48.31 | 50.82 | |
| ACADIA Pharmaceuticals Inc. | USD | 20.95 | +0.47 | +2.29 | 20.57 | 21.60 | 20.48 | 21.01 | |
| ACASTI PHARMA CL A ORD | USD | 2.38 | -0.47 | -16.48 | 2.37 | 2.55 | |||
| ACCURAY INC (ARAY) | USD | 0.33 | +0.05 | +16.41 | 0.30 | 0.35 | 0.28 | 0.35 | |
| AcelRx Pharmaceuticals Ord. | USD | 3.22 | -0.44 | -11.92 | 3.22 | 3.23 | |||
| Achieve Life Sciences Ord | USD | 4.57 | +0.12 | +2.70 | 4.50 | 4.64 | 4.44 | 4.65 | |
| ACHILLION PHARMACEUTICALS . | USD | 6.76 | - | - | 6.90 | 6.95 | |||
| ACI Worldwide Ord Shs | USD | 43.25 | +0.66 | +1.55 | 42.51 | 44.11 | 41.59 | 43.37 | |
| Acm Research Class A Ord S. | USD | 71.60 | +5.15 | +7.75 | 70.50 | 71.60 | 66.85 | 71.65 | |
| ACTIVISION BLIZZARD ORD | USD | 94.42 | -0.05 | -0.05 | 94.30 | 94.59 | |||
| Acumen Pharmaceuticals Ord. | USD | 2.35 | +0.18 | +8.29 | 2.25 | 2.59 | 2.18 | 2.38 | |
| ACUTUS MEDICAL ORD | USD | 1.38 | +0.07 | +5.34 | 1.35 | 1.38 | |||
| ADAMIS PHARMACEUTICALS ORD | USD | 0.78 | +0.01 | +1.74 | - | - | |||
| Adaptive Biotechnologies O. | USD | 13.96 | +1.00 | +7.72 | 12.49 | 15.44 | 12.92 | 13.99 | |
| ADDENTAX GROUP ORD | USD | 4.43 | -0.22 | -4.73 | 4.19 | 5.05 | 4.26 | 4.70 | |
| ADMA Biologics Inc (ADMA) | USD | 8.56 | -0.07 | -0.81 | 8.50 | 8.67 | 8.49 | 8.78 | |
| Adobe Systems Inc. | USD | 253.37 | -1.62 | -0.64 | 250.00 | 251.00 | 246.21 | 253.69 | |
| Advanced Emissions Solutio. | USD | 3.36 | +0.10 | +3.07 | - | - | |||
| Advanced Micro Devices Ord. | USD | 447.58 | +33.53 | +8.10 | 446.00 | 446.30 | 426.05 | 449.39 | |
| ADVAXIS AKTIE | USD | - | - | ||||||
| ADVENT TECHNOLOGIES HOLDIN. | USD | 0.92 | -1.79 | -66.11 | 0.80 | 0.97 | |||
| Aehr Test Systems Ord Shs | USD | 82.34 | +1.21 | +1.49 | 82.00 | 82.83 | 80.55 | 86.50 | |
| Aemetis Inc. | USD | 2.15 | -0.01 | -0.46 | 2.08 | 2.33 | 2.07 | 2.23 | |
| Aemetis Inc. | USD | - | - | ||||||
| AEROVIRONMENT (AVAV) | USD | 163.87 | +3.64 | +2.27 | 163.50 | 165.00 | 157.63 | 164.38 | |
| AETERNA ZENTARIS ORD | USD | 6.20 | +0.60 | +11.11 | - | - | |||
| AFC Gamma Ord Shs | USD | 3.52 | +0.13 | +3.83 | 3.03 | 3.60 | 3.33 | 3.55 | |
| Affirm Holdings Inc | USD | 67.12 | +1.82 | +2.79 | 66.88 | 67.20 | 63.30 | 67.54 | |
| Afya Ord Shs Class A | USD | 14.22 | +0.15 | +1.07 | 13.74 | 15.91 | 14.01 | 14.30 | |
| AGBA Group Holding Ltd | USD | 1.40 | +0.18 | +14.75 | 1.39 | 1.49 | |||
| Agios Pharmaceuticals Inc. | USD | 28.50 | +0.77 | +2.78 | 27.95 | 29.06 | 27.64 | 28.85 | |
| AGNC Investment REIT | USD | 10.25 | +0.12 | +1.18 | 10.23 | 10.27 | 10.09 | 10.29 | |
| 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 | 1.51 | -0.04 | -2.58 | 1.47 | 1.70 | 1.45 | 1.57 | |
| Airbnb Ord Shs Class A | USD | 135.55 | +4.39 | +3.35 | 133.00 | 135.55 | 128.20 | 136.46 | |
| Airsculpt Technologies Ord. | USD | 5.09 | +0.23 | +4.73 | 4.70 | 5.69 | 4.70 | 5.12 | |
| AKAMAI TECHNOLOGIES | USD | 143.55 | +2.21 | +1.56 | 141.77 | 144.00 | 138.10 | 144.11 | |
| Akebia Therapeutics Ord Sh. | USD | 1.01 | +0.11 | +12.84 | 0.94 | 1.02 | 0.90 | 1.02 | |
| Alexion Pharmaceuticals In. | USD | 182.50 | - | - | 182.98 | 200.00 | |||
| Align Technology Inc (ALGN. | USD | 163.38 | +8.22 | +5.30 | 160.23 | 163.61 | 151.58 | 163.95 | |
| ALKERMES ORD | USD | 36.98 | -0.02 | -0.05 | 36.27 | 39.00 | 36.88 | 37.94 | |
| 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 | 44.33 | +2.68 | +6.43 | 43.17 | 45.36 | 41.27 | 44.57 | |
| ALLIANT ENERGY ORD | USD | 72.50 | -0.50 | -0.68 | 71.08 | 74.11 | 72.43 | 73.57 | |
| ALLIED ESPORTS ENTERTAINME. | USD | 1.38 | +0.03 | +1.84 | - | - | |||
| Allient Ord Shs | USD | 63.35 | +2.35 | +3.85 | 62.13 | 64.00 | 61.00 | 63.88 | |
| Allogene Therapeutics Inc. | USD | 1.90 | +0.01 | +0.53 | 1.89 | 1.91 | 1.87 | 1.95 | |
| Alnylam Pharmaceuticals In. | USD | 298.48 | +4.18 | +1.42 | 293.00 | 298.18 | 292.10 | 300.00 | |
| Alpha Healthcare Acquisiti. | USD | 10.15 | -0.03 | -0.29 | 10.13 | 10.15 | |||
| Alpha Tau Medical Ltd | USD | 11.18 | +0.50 | +4.68 | 10.92 | 11.80 | 10.10 | 11.62 | |
| ALPHA TECHNOLOGY GROUP CL . | USD | 14.81 | -0.65 | -4.20 | 11.69 | 24.73 | 14.67 | 15.50 | |
| Alpha Teknova Ord Shs | USD | 3.700 | -0.020 | -0.54 | 3.670 | 3.740 | 3.600 | 3.820 | |
| Alphabet Inc - A Shares | USD | 388.91 | +1.25 | +0.32 | 388.74 | 388.92 | 382.90 | 393.86 | |
| Alphabet Inc - C Shares | USD | 384.90 | +0.05 | +0.01 | 384.87 | 385.00 | 380.01 | 390.70 | |
| Alphatec Holdings Inc. | USD | 8.240 | +0.020 | +0.24 | 7.230 | 8.800 | 7.980 | 8.330 | |
| ALT5 Sigma Corp | USD | 0.8550 | +0.0050 | +0.59 | 0.8750 | 0.8890 | |||
| ALTABA INC Aktie | USD | 19.63 | - | - | 19.62 | 19.66 | |||
| Altair Engineering Inc | USD | 111.85 | +0.16 | +0.14 | 112.57 | 112.95 | |||
| Altimeter Growth Ord Shs C. | USD | - | - | ||||||
| Altimmune Ord Shs | USD | 2.82 | +0.08 | +2.92 | 2.75 | 3.09 | 2.73 | 2.85 | |
| Altisource Portfolio Solut. | USD | 6.49 | +0.30 | +4.85 | 6.00 | 6.72 | 6.19 | 6.63 | |
| Alto Ingredients Ord Shs | USD | 4.75 | - | - | - | - | |||
| Alvotech Ord Shs | USD | 3.3000 | +0.0200 | +0.61 | 3.0000 | 3.8200 | 3.2450 | 3.3300 | |
| AMARIN ADR REP 20 ORD | USD | 14.27 | +0.22 | +1.57 | 14.18 | 14.50 | 14.10 | 14.35 | |
| Amazon.Com Inc. | USD | 265.01 | +5.67 | +2.19 | 264.92 | 265.02 | 259.53 | 265.58 | |
| AMBARELLA ORD | USD | 83.00 | +6.31 | +8.23 | 81.39 | 83.93 | 77.86 | 83.61 | |
| AMC Networks Inc. | USD | 8.65 | +0.19 | +2.25 | 8.37 | 8.95 | 8.26 | 8.72 | |
| AMCI Acquisition Ord Shs C. | USD | 4.37 | -0.06 | -1.35 | 4.20 | 4.45 | 4.10 | 4.51 | |
| Amdocs Ord Shs | USD | 62.62 | +0.53 | +0.85 | 61.41 | 63.86 | 60.53 | 62.70 | |
| Amerco Ord Shs | USD | 50.50 | +1.54 | +3.15 | 49.30 | 51.25 | 48.68 | 50.50 | |
| American Airlines Group In. | USD | 12.95 | +0.89 | +7.38 | 12.93 | 12.97 | 12.04 | 13.09 | |
| AMERICAN BAT.TECH.CO. NEW . | USD | 3.0500 | +0.2100 | +7.39 | 3.0000 | 3.0600 | 2.8000 | 3.0500 | |
| American Bitcoin Ord Shs C. | USD | 1.1100 | +0.0900 | +8.82 | 1.0900 | 1.1200 | 1.0300 | 1.1100 | |
| AMERICAN RESOURCES CL A OR. | USD | 2.14 | +0.20 | +10.31 | 2.10 | 2.15 | 2.06 | 2.24 | |
| American Software Ord Shs . | USD | 10.95 | -0.24 | -2.14 | - | - | |||
| American Superconductor Or. | USD | 49.22 | +2.13 | +4.52 | 48.60 | 50.00 | 47.23 | 50.10 | |
| AMERISAFE Ord Shs | USD | 31.37 | +0.01 | +0.03 | 30.76 | 34.55 | 31.08 | 31.58 | |
| Ames National Ord Shs | USD | 28.33 | +0.47 | +1.69 | 28.33 | 28.60 | 27.85 | 28.58 | |
| AMESITE OPERATING ORD | USD | 2.03 | +0.30 | +17.34 | 1.81 | 1.96 | 1.60 | 2.16 | |
| Amgen Inc. | USD | 331.57 | +0.82 | +0.25 | 331.01 | 334.01 | 326.84 | 333.53 | |
| AMICUS THERAPEUTICS ORD | USD | 14.49 | +0.03 | +0.21 | 14.49 | 14.50 | |||
| AMKORTECHNOLOGY INC | USD | 68.49 | +2.95 | +4.50 | 68.20 | 69.00 | 65.90 | 68.93 | |
| Amplitude Inc. | USD | 6.49 | +0.13 | +2.04 | 6.00 | 7.00 | 6.23 | 6.60 | |
| Amtech Systems Ord Shs | USD | 20.25 | +0.58 | +2.95 | 20.25 | 20.37 | 18.54 | 20.29 | |
| Amylyx Pharmaceuticals Ord. | USD | 13.61 | +0.87 | +6.83 | 12.89 | 14.16 | 12.81 | 13.71 | |
| ANALOG DEVICES ORD | USD | 398.05 | -16.26 | -3.92 | 394.00 | 400.00 | 383.85 | 406.14 | |
| AnaptysBio Ord Shs | USD | 60.08 | +0.31 | +0.52 | 58.91 | 61.27 | 59.70 | 61.39 | |
| ANAVEX LIFE SCIENCES ORD | USD | 2.75 | +0.08 | +3.00 | 2.66 | 3.14 | 2.67 | 2.76 | |
| Andersons Ord Shs | USD | 70.65 | +0.72 | +1.03 | 69.29 | 72.03 | 70.01 | 72.23 | |
| Angi Ord Shs Class A | USD | 5.07 | -0.13 | -2.50 | 5.03 | 5.16 | 4.97 | 5.29 | |
| AngioDynamics | USD | 11.810 | +0.370 | +3.23 | 11.000 | 11.900 | 11.390 | 11.860 | |
| ANI Pharmaceuticals Ord Sh. | USD | 82.00 | +1.68 | +2.09 | 70.42 | 90.56 | 80.67 | 82.51 | |
| ANSYS Ord Shs | USD | 374.30 | -18.42 | -4.69 | 387.50 | 389.20 | |||
| APA Ord Shs | USD | 39 | -2 | -3.89 | 39 | 39 | 39 | 42 | |
| Apellis Pharmaceuticals In. | USD | 41.03 | -0.03 | -0.07 | 41.03 | 41.12 | |||
| Apex Technology Acquisitio. | USD | 10.02 | +0.01 | +0.10 | 10.00 | 10.03 | 10.01 | 10.02 | |
| Aphria Ord Shs | USD | 15.38 | -0.07 | -0.45 | 15.22 | 15.35 | |||
| AppFolio Ord Shs Class A | USD | 163.39 | +3.57 | +2.23 | 160.24 | 164.98 | 152.44 | 163.90 | |
| AppHarvest Ord Shs | USD | 0.07 | -0.01 | -16.02 | - | - | |||
| Appian Ord Shs Class A | USD | 21.34 | -0.37 | -1.70 | 20.93 | 21.76 | 20.32 | 21.55 | |
| Apple Inc. | USD | 302.25 | +3.28 | +1.10 | 301.93 | 302.00 | 298.09 | 302.80 | |
| APPLIED BLOCKCHAIN Ord Shs | USD | 39.5 | +2.9 | +7.92 | 39.3 | 39.3 | 36.4 | 39.6 | |
| Applied Genetic Technologi. | USD | 0.39 | - | +1.22 | 0.38 | 0.40 | |||
| APPLIED MATERIAL ORD | USD | 426.9 | +19.9 | +4.90 | 422.0 | 426.9 | 415.9 | 427.5 | |
| APPLIED OPTOELECTRONICS OR. | USD | 165.26 | -6.07 | -3.54 | 164.00 | 164.20 | 162.52 | 179.30 | |
| Applied UV Ord Shs | USD | 0.30 | -0.02 | -6.06 | - | - | |||
| AppLovin Ord Shs Class A | USD | 482.28 | +5.38 | +1.13 | 481.00 | 482.50 | 461.00 | 483.25 | |
| APREA THERAPEUTICS ORD | USD | 0.90 | +0.10 | +12.49 | 0.75 | 1.00 | 0.79 | 0.90 | |
| APTOSE BIOSCIENCES INC | USD | - | - | ||||||
| Aqua Metals Ord Shs | USD | 3.93 | +0.02 | +0.51 | 3.89 | 4.00 | 3.85 | 4.05 | |
| AquaBounty Technologies Or. | USD | 0.96 | -0.08 | -7.50 | 0.92 | 1.03 | 0.94 | 1.01 | |
| Aquestive Therapeutics Inc. | USD | 4.17 | +0.08 | +1.96 | 4.11 | 4.25 | 4.10 | 4.23 | |
| Arbe Robotics Ord Shs | USD | 1.00 | +0.07 | +7.44 | 0.99 | 1.04 | 0.93 | 1.03 | |
| ARBUTUS BIOPHARMA ORD | USD | 4.37 | +0.17 | +4.05 | 4.06 | 4.50 | 4.19 | 4.46 | |
| ARCBEST ORD | USD | 125.03 | +6.33 | +5.33 | 122.62 | 127.47 | 119.30 | 125.33 | |
| Arch Capital Group Ord Shs | USD | 96.84 | +0.45 | +0.47 | 94.96 | 97.83 | 95.25 | 97.22 | |
| Arcimoto Inc. | USD | 0.38 | -0.02 | -5.45 | - | - | |||
| ArcLight Clean Transition . | USD | 18.09 | -0.92 | -4.84 | 17.95 | 18.88 | |||
| Arcturus Therapeutics Ltd | USD | 6.82 | +0.13 | +1.94 | 6.70 | 6.95 | 6.70 | 6.95 | |
| Arcutis Biotherapeutics In. | USD | 20.4700 | +0.9700 | +4.97 | 20.0700 | 20.8700 | 19.6850 | 20.7600 | |
| ARDELYX ORD | USD | 6.27 | +0.18 | +2.96 | 6.10 | 6.53 | 6.06 | 6.41 | |
| Ares Capital Ord Shs | USD | 18.70 | +0.13 | +0.70 | 18.65 | 18.80 | 18.42 | 18.76 | |
| Argo Blockchain PLC | USD | 3.83 | -0.05 | -1.29 | 3.75 | 4.02 | 3.78 | 4.02 | |
| Arm Holdings American Depo. | USD | 256.73 | +33.58 | +15.05 | 256.51 | 256.60 | 226.54 | 259.44 | |
| Arq Ord Shs | USD | 2.53 | -0.01 | -0.39 | 2.00 | 2.56 | 2.48 | 2.56 | |
| Arqit Quantum Incorporatio. | USD | 13.09 | +0.92 | +7.56 | 12.60 | 13.27 | 12.16 | 13.19 | |
| Array Technologies Ord Shs | USD | 8.26 | +0.20 | +2.48 | 7.50 | 8.28 | 7.94 | 8.44 | |
| Arrowhead Pharmaceuticals . | USD | 77.14 | +3.96 | +5.41 | 75.00 | 78.00 | 73.75 | 77.49 | |
| ARS Pharmaceuticals Inc. | USD | 7.8000 | +0.6300 | +8.79 | 7.6500 | 8.1500 | 7.1900 | 7.8300 | |
| Artesian Resources Ord Shs. | USD | 31.97 | +0.12 | +0.38 | 31.35 | 32.60 | 31.64 | 32.45 | |
| ARTIUS ACQUISITION CL A OR. | USD | - | - | ||||||
| ASML Holding ADR Represent. | USD | 1 550.13 | +90.69 | +6.21 | 1 545.02 | 1550 | 1 492.32 | 1 555.80 | |
| ASP Isotopes Inc | USD | 5.260 | +0.420 | +8.68 | 5.100 | 5.250 | 4.840 | 5.315 | |
| Aspira Womens Health Ord S. | USD | 0.08 | -0.01 | -12.49 | - | - | |||
| Assembly Biosciences Ord S. | USD | 26.26 | -0.26 | -0.98 | 26.21 | 28.21 | 26.06 | 27.06 | |
| Assertio Holdings Inc. | USD | 23.44 | +0.03 | +0.13 | 23.41 | 23.45 | 23.42 | 23.45 | |
| AST SpaceMobile Ord Shs Cl. | USD | 89.58 | +1.48 | +1.68 | 89.41 | 89.62 | 86.49 | 92.56 | |
| Astera Labs Ord Shs | USD | 287.48 | +43.22 | +17.69 | 286.55 | 287.46 | 250.44 | 287.70 | |
| Astria Therapeutics Ord Sh. | USD | 12.58 | +0.08 | +0.64 | 11.16 | 13.00 | |||
| ASTROTECH ORD | USD | 2.38 | -0.01 | -0.42 | 2.25 | 2.62 | 2.36 | 2.45 | |
| ATA Creativity Global ADR | USD | 1.15 | -0.03 | -2.54 | 1.17 | 1.26 | 1.14 | 1.26 | |
| ATAI Life Sciences N V Ord. | USD | 4.09 | +0.13 | +3.28 | 4.00 | 4.10 | 3.98 | 4.11 | |
| Atea Pharmaceuticals Ord S. | USD | 4.19 | +0.04 | +0.96 | 3.71 | 4.68 | 4.13 | 4.28 | |
| Aterian Inc. | USD | 1.18 | -0.04 | -3.28 | 1.12 | 1.19 | 1.12 | 1.20 | |
| Athenex Inc. | USD | 3.42 | +0.09 | +2.70 | 3.42 | 3.44 | |||
| Atlanta Braves Holdings Or. | USD | 50.23 | -0.27 | -0.53 | 49.26 | 51.21 | 49.68 | 50.74 | |
| Atlantic American Corp. | USD | 2.23 | +0.06 | +2.77 | 2.15 | 2.26 | 2.18 | 2.26 | |
| Atlantica Sustainable Infr. | USD | 21.99 | - | - | 21.98 | 22.00 | |||
| Atlanticus Holdings Ord Sh. | USD | 81.79 | +3.69 | +4.72 | 80.21 | 83.38 | 77.67 | 81.79 | |
| Atlas Lithium Ord Shs | USD | 4.370 | +0.110 | +2.58 | 4.120 | 4.510 | 4.120 | 4.430 | |
| Atlassian Ord Shs Class A | USD | 86.23 | -0.39 | -0.45 | 85.05 | 85.80 | 82.20 | 86.72 | |
| Atomera Ord Shs | USD | 7.68 | +0.19 | +2.54 | 7.55 | 8.29 | 7.18 | 7.80 | |
| Atossa Genetics Inc (ATOS) | USD | 4.84 | +0.10 | +2.00 | 4.68 | 5.36 | 4.66 | 4.96 | |
| aTyr Pharma Ord | USD | 20.02 | +0.94 | +4.93 | 18.00 | 20.41 | 19.17 | 20.60 | |
| Aura Minerals Inc | USD | 74.95 | +3.49 | +4.88 | 73.50 | 76.70 | 71.71 | 75.77 | |
| Auris Medical Holding AG | USD | 3.07 | -0.03 | -0.97 | 3.02 | 3.11 | |||
| Aurora Cannabis Inc. | USD | 3.47 | +0.17 | +5.15 | 3.36 | 3.47 | 3.29 | 3.50 | |
| Aurora Innovation Inc. | USD | 7.12 | +0.18 | +2.59 | 7.05 | 7.10 | 6.78 | 7.18 | |
| Aurora Mobile ADR | USD | 6.23 | +0.22 | +3.66 | 6.01 | 6.96 | 6.13 | 6.23 | |
| AUTODESK INC | USD | 243.63 | -0.53 | -0.22 | 238.86 | 243.33 | 233.20 | 243.84 | |
| Autolus Therapeutics ADR | USD | 1.62 | -0.01 | -0.61 | 1.62 | 1.74 | 1.60 | 1.71 | |
| Automatic Data Processing . | USD | 220.69 | +0.25 | +0.11 | 216.98 | 223.39 | 215.34 | 221.02 | |
| AVADEL PHARMACEUTICALS ORD | USD | 21.64 | +0.01 | +0.05 | 21.50 | 23.77 | |||
| Avalo Therapeutics Ord Shs | USD | 16.29 | +0.02 | +0.12 | 15.30 | 18.69 | 16.09 | 17.01 | |
| AVEO Pharmaceuticals Inc. | USD | 15.00 | - | - | - | - | |||
| Avepoint Inc. | USD | 10.35 | +0.12 | +1.17 | 9.80 | 10.68 | 9.93 | 10.36 | |
| Aviat Networks Inc. | USD | 15.99 | +0.27 | +1.72 | 15.80 | 17.17 | 15.56 | 16.40 | |
| Avis Budget Group Ord Shs | USD | 152.80 | +1.72 | +1.14 | 148.99 | 152.80 | 147.11 | 155.50 | |
| Axcelis Technologies Ord S. | USD | 149.56 | +6.33 | +4.42 | 146.30 | 155.29 | 144.77 | 151.30 | |
| Axon Enterprise Inc | USD | 398.44 | +6.10 | +1.55 | 396.50 | 401.00 | 383.10 | 402.52 | |
| Axsome Therapeutics Ord Sh. | USD | 230.62 | +3.95 | +1.74 | 227.50 | 233.00 | 226.50 | 232.39 | |
| AXT Ord Shs | USD | 104.61 | -8.27 | -7.33 | 104.11 | 105.50 | 101.88 | 116.77 | |
| AYRO Ord Shs | USD | 7.08 | +1.27 | +21.86 | 9.23 | 9.36 | |||
| AYTU BIOSCIENCE ORD | USD | - | - | ||||||
| B Riley Financial Ord Shs | USD | 9.46 | -0.24 | -2.47 | 9.00 | 10.29 | 9.42 | 10.08 | |
| Baidu.com Inc. | USD | 135.22 | -2.46 | -1.79 | 134.89 | 135.32 | 133.77 | 136.86 | |
| BALLARD POWER (BLDP) | USD | 4.76 | +0.58 | +13.88 | 4.64 | 4.77 | 4.21 | 4.78 | |
| BancFirst Ord Shs | USD | 111.04 | +2.80 | +2.59 | 108.90 | 113.21 | 107.52 | 111.07 | |
| Bancorp Ord Shs | USD | 54.90 | +1.28 | +2.39 | 53.84 | 55.97 | 52.77 | 54.94 | |
| Bandwidth Inc. | USD | 57.96 | +4.08 | +7.57 | 55.50 | 58.62 | 53.61 | 58.10 | |
| Bank OZK 4 625 Non Cumulat. | USD | 16.36 | +0.05 | +0.31 | 16.25 | 18.34 | 16.27 | 16.40 | |
| Bank Ozk Ord Shs | USD | 48.29 | +1.26 | +2.68 | 47.47 | 49.03 | 46.98 | 48.41 | |
| Baozun ADR Representing Or. | USD | 2.54 | -0.02 | -0.78 | 2.46 | 2.63 | 2.50 | 2.80 | |
| BAUDAX BIO ORD | USD | 0.19 | +0.01 | +3.40 | - | - | |||
| Beam Global | USD | 1.42 | +0.02 | +1.43 | 1.40 | 1.44 | 1.33 | 1.44 | |
| Beam Therapeutics Ord Shs | USD | 27.11 | +0.78 | +2.96 | 27.11 | 28.30 | 26.51 | 27.54 | |
| Beauty Health Company Clas. | USD | 0.68 | +0.02 | +2.26 | 0.58 | 0.71 | 0.63 | 0.72 | |
| Bel Fuse Ord Shs Class B | USD | 254.75 | +5.04 | +2.02 | 249.81 | 258.40 | 249.90 | 259.12 | |
| BELLUS Health Inc. | USD | 14.74 | - | - | - | - | |||
| Benefitfocus Inc. | USD | 13.79 | -0.34 | -2.37 | 13.76 | 13.78 | |||
| Bentley Systems Ord Shs Cl. | USD | 33.34 | +0.33 | +1.00 | 32.12 | 33.50 | 31.87 | 33.55 | |
| Berkeley Lights Inc. | USD | 1.20 | -0.08 | -5.88 | - | - | |||
| Berry Corp. | USD | 3.26 | +0.07 | +2.19 | 3.28 | 3.70 | |||
| Betterware De Mexico S A P. | USD | 16.44 | +0.35 | +2.18 | 16.29 | 18.12 | 16.02 | 16.48 | |
| Beyond Air Ord Shs | USD | 0.40 | -0.03 | -6.73 | 0.39 | 0.47 | 0.38 | 0.43 | |
| Beyond Meat Ord Shs | USD | 0.79 | +0.03 | +3.87 | 0.78 | 0.79 | 0.73 | 0.79 | |
| BeyondSpring Inc. | USD | 1.44 | +0.11 | +8.27 | 1.18 | 1.56 | 1.28 | 1.46 | |
| BGC Group Ord Shs Class A | USD | 11.23 | -0.08 | -0.71 | 10.98 | 11.37 | 11.18 | 11.46 | |
| 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 | 18.30 | -1.70 | -8.50 | 18.30 | 18.40 | 18.26 | 19.29 | |
| bioAffinity Technologies O. | USD | 1.66 | -0.04 | -2.35 | 1.62 | 1.85 | 1.63 | 1.78 | |
| Bioage Labs Ord Shs | USD | 16.1100 | -0.2600 | -1.59 | 15.0000 | 17.0800 | 15.9500 | 16.8100 | |
| BIOCARDIA ORD | USD | 0.92 | -0.03 | -3.25 | 0.92 | 1.03 | 0.88 | 0.96 | |
| Biocept Inc. | USD | 0.43 | -0.07 | -14.01 | - | - | |||
| BIOCRYST PHARMACEUTICALS O. | USD | 8.74 | -0.03 | -0.34 | 8.69 | 8.77 | 8.72 | 8.97 | |
| BIODELIVERY SCIENCE INTERN. | USD | - | - | ||||||
| BIOGEN | USD | 187.80 | -2.76 | -1.45 | 187.08 | 190.00 | 186.37 | 193.38 | |
| Bioharvest Sciences Inc | USD | 3.7200 | -0.2000 | -5.10 | 3.2100 | 4.7700 | 3.7200 | 3.9200 | |
| Biolase Inc. | USD | 0.13 | -0.02 | -13.19 | - | - | |||
| BioLife Solutions Ord Shs | USD | 24.00 | +0.95 | +4.12 | 21.95 | 27.13 | 22.60 | 24.47 | |
| BIOLINERX ADS REP 600 ORD | USD | 2.75 | +0.12 | +4.56 | 2.62 | 2.92 | 2.62 | 2.87 | |
| BIOMARIN PHARMACEUTICAL OR. | USD | 50.20 | +0.39 | +0.78 | 49.31 | 51.19 | 49.41 | 50.45 | |
| BIONANO GENOMICS INC | USD | 1.24 | +0.07 | +5.98 | 1.19 | 1.24 | 1.16 | 1.24 | |
| BiondVax Pharmaceuticals A. | USD | 1.34 | -0.01 | -0.76 | - | - | |||
| Biontech SE | USD | 90.36 | +2.57 | +2.93 | 89.82 | 92.00 | 87.93 | 91.12 | |
| BIORA THERAPEUTICS ORD | USD | 0.59 | - | - | - | - | |||
| BIOVENTUS CL A ORD | USD | 10.94 | +0.28 | +2.63 | 9.74 | 12.00 | 10.58 | 10.99 | |
| BIOVERATIV ORD | USD | 104.98 | +0.33 | +0.32 | 104.98 | 104.99 | |||
| BioXcel Therapeutics Inc. | USD | 1.09 | +0.01 | +0.93 | 1.09 | 1.10 | 1.07 | 1.11 | |
| Bit Digital Inc. | USD | 1.76 | +0.03 | +1.73 | 1.75 | 1.79 | 1.71 | 1.83 | |
| Bitdeer Technologies Group | USD | 13.28 | +0.45 | +3.51 | 13.29 | 13.40 | 12.83 | 13.75 | |
| Bitfarms Ltd | USD | 1.98 | -0.01 | -0.25 | 1.96 | 1.98 | |||
| Black Diamond Therapeutics. | USD | 3.60 | +0.60 | +20.00 | 3.54 | 3.67 | 2.96 | 3.97 | |
| Black Titan Ord Shs | USD | 1.120 | -0.015 | -1.32 | 1.000 | 1.230 | 1.073 | 1.170 | |
| BLACKBERRY ORD | USD | 11.57 | +0.08 | +0.70 | 11.45 | 11.77 | |||
| BlackLine Inc. | USD | 30.84 | +0.81 | +2.70 | 30.13 | 32.72 | 28.63 | 30.93 | |
| BlackRock TCP Capital Ord . | USD | 3.88 | -0.02 | -0.51 | 3.86 | 3.92 | 3.85 | 3.96 | |
| Blade Air Mobility Ord Shs. | USD | 4.57 | +0.12 | +2.70 | 3.80 | 4.65 | |||
| Blink Charging Co. | USD | 0.79 | +0.06 | +7.59 | 0.79 | 0.81 | 0.74 | 0.81 | |
| Bloomin Brands Ord Shs | USD | 7.86 | +0.25 | +3.29 | 7.79 | 7.87 | 7.35 | 7.98 | |
| Bluebird Bio Inc | USD | 8.96 | +1.15 | +14.72 | 8.93 | 8.96 | |||
| Blueprint Medicines Ord Sh. | USD | 129.46 | +0.18 | +0.14 | 129.45 | 130.30 | |||
| Bofi Holding Inc. | USD | 34.39 | +0.40 | +1.18 | 33.33 | 34.83 | |||
| Bollinger Innovations Ord . | USD | 0.6300 | -0.7700 | -55.00 | 0.5300 | 0.5862 | |||
| Booking Holdings Ord Shs | USD | 156.95 | +2.41 | +1.56 | 156.50 | 158.50 | 150.14 | 158.23 | |
| Boxlight Ord Shs Class A | USD | 0.77 | +0.01 | +1.18 | 0.75 | 0.78 | 0.75 | 0.79 | |
| Brainstorm Cell Therapeuti. | USD | 1.17 | -0.03 | -2.50 | 0.66 | 0.72 | |||
| Brand Engagement Network O. | USD | 19.52 | -0.38 | -1.91 | 19.31 | 19.90 | 17.80 | 19.75 | |
| Braze. Inc. | USD | 22.82 | +1.06 | +4.87 | 22.38 | 22.96 | 21.06 | 22.85 | |
| Brenmiller Energy Ord Shs | USD | 1.65 | +0.08 | +5.10 | 1.46 | 1.86 | 1.47 | 1.67 | |
| Brickell Biotech Inc. | USD | 2.35 | +0.05 | +2.17 | - | - | |||
| Bridgetown 2 Holdings Limi. | USD | - | - | ||||||
| Broadcom Ord Shs | USD | 417.76 | +6.69 | +1.63 | 417.52 | 418.99 | 411.42 | 424.17 | |
| Broadwind Ord Shs | USD | 3.76 | +0.17 | +4.74 | 3.71 | 3.81 | 3.61 | 3.97 | |
| Brookfield Property REIT O. | USD | 18.02 | +0.01 | +0.06 | 18.02 | 18.03 | |||
| BROOKLINE CAPITAL ACQUISIT. | USD | 10.65 | -0.08 | -0.75 | 10.69 | 10.73 | |||
| Bsquare Corp. | USD | 1.89 | +0.01 | +0.53 | - | - | |||
| BTC Digital Ltd. | USD | 1.1300 | +0.0400 | +3.67 | 1.0800 | 1.1700 | 1.1000 | 1.1400 | |
| BTCS Ord Shs | USD | 1.69 | +0.04 | +2.42 | 1.70 | 1.77 | 1.65 | 1.76 | |
| BUMBLE CL A ORD | USD | 3.12 | -0.04 | -1.27 | 3.12 | 3.17 | 3.02 | 3.16 | |
| Burgundy Technology Acquis. | USD | - | - | ||||||
| BURNING ROCK BIOTECH ADS R. | USD | 17.30 | +0.86 | +5.23 | 16.88 | 17.70 | 16.50 | 17.30 | |
| Buzzfeed Inc. | USD | 1.570 | +0.260 | +19.85 | 1.530 | 1.600 | 1.330 | 1.670 | |
| C4 Therapeutics Ord Shs | USD | 3.28 | +0.17 | +5.47 | 3.18 | 3.39 | 3.14 | 3.39 | |
| Cabaletta Bio Ord Shs | USD | 3.44 | +0.17 | +5.20 | 3.42 | 3.44 | 3.27 | 3.48 | |
| Cadence Design Systems Inc. | USD | 350.89 | +12.77 | +3.78 | 342.85 | 353.15 | 331.56 | 351.37 | |
| Caesars Entertainment Ord . | USD | 27.55 | +0.05 | +0.18 | 26.90 | 27.55 | 27.21 | 27.86 | |
| CAL MAINE FOODS ORD | USD | 78.26 | -0.31 | -0.39 | 77.50 | 78.25 | 77.35 | 79.01 | |
| CALADRIUS BIOSCIENCES INC | USD | 0.43 | -0.09 | -16.81 | - | - | |||
| CalciMedica Ord Shs | USD | 0.65 | +0.03 | +4.47 | 0.64 | 0.68 | 0.61 | 0.69 | |
| CAMTEK ORD | USD | 159.37 | +8.06 | +5.33 | 157.00 | 159.80 | 153.06 | 160.00 | |
| Canaan Inc. | USD | 0.44 | +0.02 | +4.56 | 0.43 | 0.46 | 0.42 | 0.46 | |
| Canadian Solar Inc. | USD | 16.66 | +0.80 | +5.05 | 16.48 | 17.00 | 15.64 | 17.07 | |
| Canoo Inc. | USD | 1.38 | -0.17 | -10.71 | 1.37 | 1.38 | |||
| Canopy Growth Corp. | USD | 1.03 | +0.04 | +4.06 | 1.02 | 1.04 | 0.99 | 1.05 | |
| Capital Southwest Ord Shs | USD | 23.24 | +0.12 | +0.52 | 23.00 | 23.61 | 23.04 | 23.48 | |
| Capstone Turbin | USD | 27.64 | +0.01 | +0.04 | 13.82 | 41.44 | 27.61 | 27.64 | |
| Cara Therapeutics Inc. | USD | 5.32 | -0.14 | -2.52 | 5.29 | 6.29 | |||
| Cardiff Oncology Ord Shs | USD | 1.84 | +0.08 | +4.55 | 1.76 | 1.86 | 1.71 | 1.88 | |
| Cardiol Therapeutics Ord S. | USD | 1.3000 | +0.0400 | +3.17 | 1.2500 | 1.3500 | 1.2650 | 1.3050 | |
| Caredx Ord Shs | USD | 21.15 | +0.62 | +3.02 | 20.74 | 22.62 | 20.44 | 21.49 | |
| Caribou Biosciences Ord Sh. | USD | 2.00 | +0.03 | +1.52 | 1.92 | 2.04 | 1.97 | 2.04 | |
| Caris Life Sciences Ord Sh. | USD | 15.70 | +0.74 | +4.95 | 14.44 | 15.73 | 14.66 | 15.84 | |
| Carisma Therapeutics Ord S. | USD | 0.15 | -0.12 | -43.81 | 0.11 | 0.13 | |||
| CarParts com Ord Shs | USD | 0.66 | +0.01 | +1.48 | 0.59 | 0.72 | 0.64 | 0.68 | |
| Cartesian Therapeutics Ord. | USD | 6.52 | +0.43 | +7.06 | 6.00 | 7.97 | 6.10 | 6.80 | |
| Carver Bancorp Ord Shs | USD | 1.41 | -0.22 | -13.50 | 1.40 | 1.55 | |||
| Cassava Sciences Inc. | USD | 2.38 | +0.26 | +12.26 | 2.27 | 2.40 | |||
| Castor Maritime Inc. | USD | 1.95 | +0.02 | +1.04 | 1.87 | 1.97 | 1.93 | 1.97 | |
| Catabasis Pharmaceuticals . | USD | 8.54 | -0.64 | -6.97 | 7.32 | 8.79 | |||
| CATALYST PHARMACEUTICAL PA. | USD | 31.25 | +0.04 | +0.13 | 31.24 | 31.25 | 31.21 | 31.26 | |
| CBAK Energy Technology Ord. | USD | 0.73 | - | -0.63 | 0.72 | 0.80 | 0.72 | 0.75 | |
| CDW Corp. | USD | 106.2100 | +1.8600 | +1.78 | 104.1500 | 107.0000 | 103.3500 | 107.0900 | |
| CEA Industries Ord Shs | USD | 2.710 | -0.010 | -0.37 | 2.650 | 2.800 | 2.650 | 2.785 | |
| Celgene Corp. | USD | 108.24 | +0.11 | +0.10 | 108.91 | 110.00 | |||
| Celldex Therapeutics Inc. | USD | 30.90 | +0.75 | +2.49 | 30.30 | 32.37 | 30.35 | 31.18 | |
| Cellebrite DI Ord Shs | USD | 13.40 | -0.06 | -0.45 | 13.20 | 14.10 | 12.96 | 13.66 | |
| Cellectis Ticker CLLS | USD | 3.66 | +0.03 | +0.83 | 3.61 | 4.28 | 3.61 | 3.77 | |
| Celsion Corp. | USD | 1.96 | - | - | - | - | |||
| Celsius Holdings Ord Shs | USD | 28.63 | -0.50 | -1.72 | 28.60 | 28.77 | 28.46 | 29.53 | |
| CEMTREX ORD | USD | 0.84 | +0.03 | +3.19 | 0.81 | 0.86 | 0.80 | 0.87 | |
| Cenntro Ord Shs | USD | 4.07 | +0.04 | +0.99 | 4.06 | 4.14 | 3.94 | 4.11 | |
| CENTURY ALUMINUM ORD | USD | 58.78 | +0.34 | +0.58 | 58.00 | 60.00 | 58.15 | 60.09 | |
| Century Therapeutics Ord S. | USD | 2.250 | +0.130 | +6.13 | 2.060 | 2.280 | 2.120 | 2.260 | |
| Ceragon Networks Ltd | USD | 2.48 | -0.05 | -1.98 | 2.47 | 2.76 | 2.48 | 2.68 | |
| Cerebras Systems Inc | USD | 290.7 | -12.9 | -4.26 | 288.0 | 290.2 | 284.3 | 338.3 | |
| CERECOR ORD | USD | 2.77 | -0.08 | -2.81 | 2.76 | 2.77 | |||
| Cerence Ord Shs | USD | 9.24 | +0.06 | +0.65 | 8.99 | 10.00 | 8.97 | 9.46 | |
| CERNER CORP. | USD | 94.92 | -0.05 | -0.05 | 94.93 | 94.97 | |||
| Certara Ord Shs | USD | 4.6700 | +0.0800 | +1.74 | 4.6700 | 4.8100 | 4.4700 | 4.6900 | |
| CervoMed Ord Shs | USD | 3.24 | +0.35 | +12.11 | 2.87 | 3.55 | 2.87 | 3.27 | |
| CH ROBINSON WORLDWIDE ORD | USD | 180.64 | +7.62 | +4.40 | 176.00 | 180.46 | 176.55 | 184.27 | |
| CHARLES AND COLVARD ORD | USD | 0.49 | -0.04 | -7.55 | - | - | |||
| CHARTER COMMUNICATIONS CL . | USD | 144.61 | +2.11 | +1.48 | 142.00 | 145.95 | 141.10 | 146.85 | |
| Check Cap Ord Shs | USD | 1.61 | +0.03 | +1.90 | 1.38 | 1.67 | |||
| CHECK POINT SOFTWARE TECH. | USD | 128.33 | +2.35 | +1.87 | 126.72 | 130.87 | 122.70 | 128.50 | |
| CHEESCAKE FACTORY | USD | 60.30 | +1.83 | +3.13 | 59.35 | 61.40 | 57.91 | 60.72 | |
| Chefs Warehouse Ord Shs | USD | 77.34 | +0.27 | +0.35 | 76.00 | 88.16 | 76.49 | 77.99 | |
| Chesapeake Energy Corp | USD | 81.47 | -0.78 | -0.95 | - | - | |||
| CHF SOLUTIONS ORD | USD | 5.28 | +0.06 | +1.15 | 1.05 | 5.33 | |||
| Chicken Soup for the Soul . | USD | 0.11 | -0.01 | -10.21 | - | - | |||
| CHIJET MOTOR COMPANY ORD | USD | 0.8700 | +0.0400 | +4.82 | 0.9000 | 0.9400 | |||
| Chime Financial Ord Shs Cl. | USD | 17.6700 | +0.7600 | +4.49 | 17.6000 | 17.7200 | 16.4100 | 17.9149 | |
| China Automotive Systems O. | USD | 4.7200 | -0.0500 | -1.05 | 4.4000 | 4.8200 | 4.6500 | 4.8200 | |
| China Jo Jo Drugstores Inc. | USD | 1.59 | -0.02 | -1.24 | - | - | |||
| China Liberal Education Ho. | USD | 5.05 | +0.05 | +1.05 | 5.01 | 5.15 | |||
| China Recycling Energy Ord. | USD | 0.41 | -0.05 | -11.31 | 0.35 | 0.40 | 0.20 | 0.43 | |
| ChoiceOne Financial Servic. | USD | 31.35 | +0.47 | +1.52 | 30.74 | 31.64 | 30.31 | 31.50 | |
| Chord Energy Ord Shs | USD | 145.55 | -2.80 | -1.89 | 144.00 | 146.50 | 143.25 | 150.13 | |
| CIIG Merger Ord Shs Class . | USD | 21.60 | -2.21 | -9.28 | 21.35 | 21.45 | |||
| Cincinnati Fin | USD | 168.53 | +0.68 | +0.41 | 165.26 | 169.00 | 167.00 | 168.79 | |
| Cinedigm Corp. | USD | 0.29 | - | +0.89 | - | - | |||
| Cineverse Corp | USD | 2.47 | +0.02 | +0.82 | 2.22 | 2.68 | 2.45 | 2.54 | |
| CINTAS CORPORATION | USD | 171.4 | -0.8 | -0.49 | 169.0 | 174.8 | 169.3 | 171.7 | |
| Cipher Mining Ord Shs | USD | 19.48 | +0.68 | +3.62 | 19.54 | 19.59 | 19.06 | 20.43 | |
| CIRRUS LOGIC ORD | USD | 166.0 | +4.9 | +3.02 | 162.8 | 169.3 | 158.1 | 166.2 | |
| Cisco Systems Inc. | USD | 114.35 | -1.03 | -0.89 | 114.00 | 114.47 | 113.85 | 116.92 | |
| Citius Pharmaceuticals Ord. | USD | 0.58 | +0.03 | +4.66 | 0.55 | 0.59 | 0.51 | 0.58 | |
| CITRIX SYSTEMS INC | USD | 103.90 | +0.04 | +0.04 | 103.88 | 103.98 | |||
| CLEAN ENERGY FUELS | USD | 2.0 | - | -0.50 | 2.0 | 2.0 | 2.0 | 2.0 | |
| Cleanspark Ord Shs | USD | 15.40 | +0.71 | +4.83 | 15.40 | 15.52 | 14.60 | 16.34 | |
| Clearfield Inc. | USD | 42.20 | +0.53 | +1.27 | 42.45 | 43.02 | 41.70 | 43.62 | |
| ClearPoint Neuro Ord Shs | USD | 11.2000 | +0.0300 | +0.27 | 11.1000 | 11.2900 | 10.9800 | 11.3900 | |
| CLEVER LEAVES HOLDINGS EQY. | USD | 0.13 | - | +0.66 | 0.12 | 0.15 | |||
| Clever Leaves Holdings Inc. | USD | 2.82 | +0.71 | +33.41 | 2.73 | 2.80 | |||
| Climb Bio Ord Shs | USD | 10.5200 | +0.8700 | +9.02 | 9.1300 | 11.4900 | 9.7100 | 10.5700 | |
| Cloudastructure Class A Or. | USD | 0.52 | +0.01 | +2.18 | 0.53 | 0.54 | 0.49 | 0.54 | |
| Clover Health Investments . | USD | 3.59 | +0.09 | +2.57 | 3.54 | 3.65 | 3.48 | 3.64 | |
| Clovis Oncology Ord Shs | USD | 0.08 | - | -5.91 | - | - | |||
| CME GROUP CL A ORD | USD | 290.12 | -12.25 | -4.05 | 290.10 | 291.39 | 290.05 | 301.91 | |
| Co-Diagnostics Inc. | USD | 2.39 | +0.42 | +21.32 | 2.40 | 2.44 | 1.85 | 2.68 | |
| Coca-Cola Consolidated Inc. | USD | 176.2200 | +2.8600 | +1.65 | 172.0000 | 179.0000 | 172.0801 | 178.7400 | |
| Cocrystal Pharma Inc. | USD | 1.11 | -0.04 | -3.48 | 1.00 | 1.24 | 1.09 | 1.16 | |
| Codexis Ord Shs | USD | 2.58 | +0.12 | +4.88 | 2.18 | 2.59 | 2.40 | 2.58 | |
| Codiak BioSciences Ord Shs | USD | 0.06 | -0.07 | -55.98 | - | - | |||
| Cogent Communications Hold. | USD | 17.77 | +0.09 | +0.51 | 15.50 | 18.80 | 16.76 | 18.26 | |
| COGNEX ORD | USD | 63.37 | +2.72 | +4.48 | 62.59 | 64.34 | 60.95 | 63.98 | |
| COGNIZANT TECH | USD | 51.30 | +0.42 | +0.82 | 50.52 | 52.19 | 48.93 | 51.53 | |
| Cognyte Software Ord Shs | USD | 9.950 | -0.040 | -0.40 | 9.400 | 11.110 | 9.700 | 10.005 | |
| Coherent Ord Shs | USD | 358.56 | +4.93 | +1.39 | 357.00 | 358.15 | 345.02 | 365.86 | |
| Coherus Biosciences Ord Sh. | USD | 1.51 | +0.03 | +2.03 | 1.46 | 1.55 | 1.47 | 1.56 | |
| Cohu Inc. | USD | 44.98 | +2.21 | +5.17 | 44.25 | 46.92 | 43.49 | 45.12 | |
| Coinbase Global Ord Shs Cl. | USD | 191.29 | -2.16 | -1.12 | 191.20 | 191.80 | 189.73 | 196.62 | |
| Collective Audience Ord Sh. | USD | 0.21 | -0.23 | -52.29 | - | - | |||
| Collective Growth Ord Shs . | USD | 23.57 | -0.03 | -0.15 | 11.74 | 35.22 | |||
| Columbia Banking System Or. | USD | 29.67 | +0.94 | +3.27 | 29.66 | 29.99 | 28.75 | 29.78 | |
| COMCAST CORP | USD | 24.88 | +0.08 | +0.32 | 24.93 | 24.98 | 24.74 | 25.17 | |
| Commerce Bancshares Ord Sh. | USD | 52.27 | +0.49 | +0.95 | 51.26 | 53.29 | 51.43 | 52.64 | |
| CommScope Holding Company . | USD | 19.58 | +0.54 | +2.84 | 19.32 | 19.77 | |||
| Community Trust Bancorp Or. | USD | 66.2900 | +1.0500 | +1.61 | 65.5000 | 67.5800 | 65.0400 | 66.6300 | |
| COMPASS Pathways PLC | USD | 10.87 | +0.80 | +7.94 | 10.70 | 10.87 | 10.15 | 10.98 | |
| CompoSecure Ord Shs Class . | USD | 25.13 | -0.55 | -2.14 | 18.29 | 25.65 | |||
| Compugen Ord Shs | USD | 2.71 | -0.03 | -0.92 | 2.47 | 2.80 | 2.70 | 2.78 | |
| Comtech Telecommunications. | USD | 3.65 | -0.05 | -1.35 | 3.60 | 4.07 | 3.60 | 3.76 | |
| Concentrix Ord Shs | USD | 24.90 | +0.62 | +2.55 | 22.60 | 25.42 | 23.17 | 25.04 | |
| Confluent Ord Shs Class A | USD | 30.99 | +0.32 | +1.04 | 30.97 | 30.99 | |||
| ConforMIS Inc. | USD | 1.48 | +0.06 | +4.23 | 1.43 | 1.50 | |||
| Consolidated Water Ord Shs | USD | 28.59 | +0.03 | +0.10 | 28.36 | 29.16 | 28.24 | 28.98 | |
| Constellation Energy Ord S. | USD | 281.26 | +20.59 | +7.90 | 280.00 | 281.80 | 270.20 | 282.60 | |
| Context Therapeutics Ord S. | USD | 2.23 | +0.06 | +2.77 | 2.15 | 2.25 | 2.15 | 2.25 | |
| Contextlogic Ord Shs Class. | USD | 5.13 | -0.05 | -0.97 | - | - | |||
| COOPER ORD | USD | 61.75 | +0.30 | +0.49 | 61.35 | 63.27 | 60.43 | 62.20 | |
| Copart Ord Shs | USD | 33.04 | -0.08 | -0.24 | 32.73 | 33.28 | 32.37 | 33.25 | |
| Corbus Pharmaceuticals Hol. | USD | 9.73 | +0.58 | +6.34 | 9.41 | 10.20 | 9.22 | 9.87 | |
| Core Scientific Ord Shs | USD | 23.18 | +0.26 | +1.13 | 23.02 | 23.60 | 22.79 | 23.59 | |
| CorMedix Ord Shs | USD | 7.93 | +0.11 | +1.41 | 7.75 | 8.10 | 7.64 | 8.04 | |
| Cornerstone Building Brand. | USD | 83.07 | -0.76 | -0.91 | 82.86 | 84.68 | 82.52 | 85.10 | |
| Cornerstone OnDemand Ord S. | USD | - | - | ||||||
| Corsair Gaming Inc. | USD | 6.88 | +0.17 | +2.53 | 6.50 | 6.94 | 6.66 | 6.90 | |
| Corvus Pharmaceuticals Ord. | USD | 12.19 | +0.69 | +6.00 | 12.09 | 12.98 | 11.54 | 12.44 | |
| Cosciens Biopharma Ord Shs | USD | 2.72 | -0.36 | -11.69 | 2.56 | 2.62 | |||
| Cosmos Health Ord Shs | USD | 0.28 | - | +0.64 | 0.28 | 0.30 | 0.28 | 0.29 | |
| CoStar Group Inc. | USD | 34.01 | +0.21 | +0.62 | 33.35 | 34.44 | 32.19 | 34.26 | |
| COSTCO WHOLESALE CORP. | USD | 1 074.01 | -20.31 | -1.86 | 1 073.65 | 1 076.00 | 1 072.00 | 1 089.74 | |
| Coupa Software Ord Shs | USD | 80.97 | +0.63 | +0.78 | 80.96 | 81.00 | |||
| CRACKER BARREL OLD COUNTRY. | USD | 29.98 | +1.13 | +3.92 | 29.40 | 30.49 | 28.23 | 30.45 | |
| CREATIVE MEDICAL TECHNOLOG. | USD | 2.27 | +0.08 | +3.65 | 2.22 | 2.58 | 2.19 | 2.31 | |
| Crescent Biopharma Ord Shs | USD | 18.9100 | +0.4300 | +2.33 | 16.4700 | 23.7700 | 18.4000 | 19.7900 | |
| Crescent Capital BDC Ord S. | USD | 11.30 | +0.09 | +0.80 | 9.95 | 11.50 | 11.03 | 11.43 | |
| Crinetics Pharmaceuticals . | USD | 36.27 | +1.33 | +3.81 | 35.57 | 36.94 | 35.23 | 36.55 | |
| Crispr Therapeutics Ord Sh. | USD | 48.55 | +0.96 | +2.02 | 48.01 | 49.10 | 47.20 | 49.06 | |
| Critical Metals Ord Shs | USD | 10.7500 | +0.9500 | +9.69 | 10.7000 | 10.9800 | 9.8400 | 10.9800 | |
| CROCS INC | USD | 102.91 | +3.80 | +3.83 | 102.91 | 103.21 | 96.12 | 103.20 | |
| Cronos Group Ord Shs | USD | 2.67 | +0.06 | +2.30 | 2.38 | 2.72 | 2.61 | 2.68 | |
| CrowdStrike Holdings Inc. | USD | 650.11 | +33.23 | +5.39 | 648.70 | 650.00 | 614.06 | 651.00 | |
| CryoPort Ord Shs | USD | 14.07 | +1.04 | +7.98 | 12.87 | 14.48 | 13.09 | 14.36 | |
| CSG Systems International . | USD | 80.69 | +0.01 | +0.01 | 80.60 | 80.74 | |||
| CSX ORD | USD | 45.94 | -0.14 | -0.30 | 45.80 | 45.94 | 45.87 | 46.73 | |
| Cue Biopharma Ord Shs | USD | 20.43 | +0.13 | +0.64 | 19.01 | 21.68 | 19.89 | 21.34 | |
| Cullinan Therapeutics Ord . | USD | 14.3300 | +0.1550 | +1.09 | 14.1300 | 15.8500 | 14.0900 | 15.0000 | |
| Curanex Pharmaceuticals Or. | USD | 0.3325 | +0.0305 | +10.10 | 0.3000 | 0.3609 | 0.3000 | 0.3400 | |
| Curevac Ord Shs | USD | 4.66 | -0.01 | -0.21 | 4.62 | 4.71 | |||
| CuriosityStream Inc. | USD | 2.60 | -0.08 | -2.99 | 2.40 | 2.92 | 2.60 | 2.69 | |
| CURIS ORD | USD | 0.50 | +0.02 | +4.08 | 0.49 | 0.52 | 0.47 | 0.52 | |
| CVB Financial Ord Shs | USD | 20.3000 | +0.4800 | +2.42 | 18.2900 | 20.7000 | 19.7600 | 20.4600 | |
| CVRx Ord Shs | USD | 6.06 | +0.05 | +0.83 | 6.05 | 6.11 | 5.80 | 6.29 | |
| Cyber Ark Software Ord Shs | USD | 408.85 | -0.37 | -0.09 | 414.25 | 420.00 | |||
| CYCLERION THERAPEUTICS ORD | USD | 3.08 | +0.08 | +2.67 | 2.95 | 3.32 | 2.98 | 3.14 | |
| CYNGN ORD | USD | 1.37 | +0.02 | +1.48 | 1.36 | 1.41 | 1.29 | 1.41 | |
| CYREN ORD | USD | 0.22 | -0.06 | -20.65 | - | - | |||
| CytomX Therapeutics Ord Sh. | USD | 3.72 | +0.08 | +2.20 | 3.70 | 3.74 | 3.61 | 3.78 | |
| Dada Nexus 1 ADS Represent. | USD | 1.99 | +0.01 | +0.25 | 1.96 | 1.97 | |||
| DARE BIOSCIENCES INC | USD | 2.33 | +0.08 | +3.56 | 2.25 | 2.50 | 2.25 | 2.48 | |
| Datadog Ord Shs Class A | USD | 212.24 | -2.91 | -1.35 | 210.40 | 212.24 | 210.56 | 220.35 | |
| Datavault AI Inc. | USD | 0.439 | -0.013 | -2.77 | 0.438 | 0.445 | 0.430 | 0.460 | |
| Datchat Ord Shs | USD | 2.67 | +0.38 | +16.59 | 2.57 | 2.69 | |||
| Dave and Busters Entertain. | USD | 11.15 | +0.43 | +4.01 | 10.60 | 11.66 | 10.24 | 11.18 | |
| Dave Ord Shs Class A | USD | 243.80 | +4.69 | +1.96 | 234.00 | 249.00 | 233.85 | 248.00 | |
| Dawson Geophysical Ord Shs | USD | 4.250 | -0.070 | -1.62 | 4.000 | 4.370 | 4.126 | 4.460 | |
| Decoy Therapeutics Ord Shs | USD | 5.5200 | +0.1000 | +1.85 | 5.3000 | 6.2000 | 5.3400 | 5.6000 | |
| Definium Therapeutics Ord . | USD | 20.87 | +0.85 | +4.25 | 20.50 | 20.89 | 20.15 | 21.13 | |
| Dennys Corp. | USD | 6.25 | -0.01 | -0.16 | 6.24 | 6.26 | |||
| DENTSPLY SIRONA Aktie | USD | 9.84 | +0.10 | +1.03 | 9.75 | 9.99 | 9.52 | 10.01 | |
| DermTech Inc. | USD | 0.09 | -0.01 | -11.32 | - | - | |||
| Descartes Systems Group Or. | USD | 72.51 | +1.97 | +2.79 | 71.10 | 73.95 | 69.15 | 73.12 | |
| DevvStream Ord Shs | USD | 0.16 | - | +0.45 | 0.15 | 0.17 | 0.15 | 0.16 | |
| DEXCOM ORD | USD | 71.44 | +4.49 | +6.71 | 71.37 | 71.68 | 66.30 | 71.48 | |
| Diamedica Therapeutics Ord. | USD | 5.72 | +0.15 | +2.69 | 4.28 | 6.90 | 5.53 | 5.76 | |
| Diamondback Energy Ord Shs | USD | 204.33 | -3.44 | -1.66 | 202.85 | 213.00 | 202.90 | 210.80 | |
| Digi International Inc. | USD | 62.25 | +0.80 | +1.30 | 61.04 | 66.94 | 61.48 | 63.36 | |
| Digital Turbine Inc. | USD | 4.55 | +0.38 | +9.11 | 4.40 | 4.54 | 4.12 | 4.55 | |
| Diodes Ord Shs | USD | 97.15 | +3.40 | +3.63 | 95.27 | 99.07 | 95.56 | 98.72 | |
| Disc Medicine Ord Shs | USD | 67.03 | +2.96 | +4.62 | 65.74 | 68.34 | 64.01 | 67.74 | |
| 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 | 9.13 | +0.55 | +6.41 | 9.00 | 9.25 | 8.64 | 9.14 | |
| DLocal Limited Class A | USD | 11.9200 | +0.0800 | +0.68 | 11.5200 | 11.9700 | 11.6959 | 12.0968 | |
| Docebo Ord Shs | USD | 17.64 | +0.24 | +1.38 | 17.30 | 17.82 | 16.68 | 17.68 | |
| DocuSign Ord Shs | USD | 49.73 | +0.31 | +0.63 | 47.70 | 49.95 | 47.63 | 49.89 | |
| DOLLAR TREE ORD | USD | 93.48 | +2.87 | +3.17 | 92.11 | 93.88 | 88.26 | 93.82 | |
| Donegal Group Ord Shs Clas. | USD | 17.44 | +0.04 | +0.23 | 16.01 | 19.66 | 17.00 | 17.50 | |
| DRAFTKINGS INC | USD | 25.01 | -0.53 | -2.08 | 24.98 | 25.16 | 24.68 | 25.51 | |
| Draganfly Inc | USD | 5.4800 | +0.2100 | +3.98 | 5.3600 | 5.5500 | 5.2000 | 5.5600 | |
| Dream Finders Homes Inc. | USD | 13.92 | +1.35 | +10.74 | 11.84 | 13.90 | 12.53 | 13.95 | |
| Driven Brands Holdings Ord. | USD | 12.99 | -0.24 | -1.81 | 10.80 | 13.80 | 12.70 | 13.17 | |
| DropBox Ord Shs Class A | USD | 27.56 | +0.03 | +0.11 | 27.04 | 28.07 | 26.59 | 27.61 | |
| Duolingo Ord Shs Class A | USD | 106.8 | -7.3 | -6.38 | 106.9 | 108.0 | 106.6 | 111.5 | |
| DXP Enterprises Inc. | USD | 146.7 | +6.3 | +4.49 | 143.8 | 149.6 | 142.4 | 146.9 | |
| DYADIC INTL INC | USD | 0.74 | +0.02 | +3.45 | 0.70 | 0.89 | 0.72 | 0.75 | |
| Dynavax Technologies Ord S. | USD | 15.50 | -0.01 | -0.03 | 15.47 | 15.51 | |||
| E TRADE FINANCIAL ORD | USD | 49.26 | - | - | 48.91 | 49.28 | |||
| East West Bancorp Ord Shs | USD | 123.29 | +2.35 | +1.94 | 120.90 | 125.00 | 120.13 | 123.75 | |
| eBay Inc. | USD | 118.96 | +4.72 | +4.13 | 117.59 | 119.47 | 113.28 | 119.31 | |
| EchoStar Ord Shs Class A | USD | 141.80 | +5.28 | +3.87 | 141.61 | 142.00 | 132.90 | 142.73 | |
| Editas Medicine Ord Shs | USD | 2.60 | +0.14 | +5.69 | 2.55 | 2.75 | 2.46 | 2.62 | |
| EDUCATIONAL DEVELOPMENT OR. | USD | 1.44 | -0.04 | -2.70 | 1.43 | 1.57 | 1.41 | 1.49 | |
| EHang Holdings ADR | USD | 9.27 | -0.14 | -1.49 | 9.18 | 9.30 | 9.15 | 9.44 | |
| EHEALTH ORD | USD | 1.69 | -0.07 | -3.98 | 1.64 | 1.71 | 1.64 | 1.76 | |
| EIGER BIOPHARMACEUTICAL OR. | USD | 7.04 | -0.28 | -3.83 | 6.45 | 7.98 | |||
| EL POLLO LOCO HOLDINGS ORD | USD | 14.15 | +0.16 | +1.14 | 13.00 | 14.40 | 13.81 | 14.23 | |
| Elbit Systems Ltd (ESLT) | USD | 768.8 | -2.2 | -0.28 | 760.0 | 784.1 | 766.5 | 783.1 | |
| Electrameccanica Vehicles . | USD | 0.21 | -0.01 | -3.68 | 0.20 | 0.22 | |||
| ELECTROCORE ORD | USD | 6.13 | +0.23 | +3.81 | 6.05 | 6.20 | 5.89 | 6.18 | |
| ELECTRONIC ARTS | USD | 201.59 | -0.11 | -0.05 | 200.75 | 201.99 | 200.78 | 201.73 | |
| Eledon Pharmaceuticals Ord. | USD | 3.84 | +0.26 | +7.26 | 3.50 | 3.88 | 3.55 | 3.87 | |
| Elemental Royal Corp | USD | 16.63 | +0.75 | +4.72 | 16.49 | 16.70 | 15.68 | 16.78 | |
| Elicio Therapeutics Ord Sh. | USD | 9.9700 | +0.8000 | +8.72 | 4.0100 | 10.9900 | 9.3500 | 10.3000 | |
| Eltek Ord Shs | USD | 7.90 | +0.01 | +0.13 | 7.37 | 8.55 | 7.90 | 8.46 | |
| EMCORE ORD | USD | 3.10 | +0.03 | +0.98 | - | - | |||
| Encore Wire Ord Shs | USD | 289.84 | +0.01 | - | 289.81 | 290.10 | |||
| ENDRA Life Sciences Inc. | USD | 5.55 | -0.02 | -0.36 | 5.55 | 5.79 | 5.54 | 5.79 | |
| Energy Recovery Ord Shs | USD | 8.650 | +0.190 | +2.25 | 8.250 | 8.890 | 8.390 | 8.730 | |
| enGene Holdings Ord Shs | USD | 1.6100 | +0.0800 | +5.23 | 1.5400 | 1.6200 | 1.5400 | 1.6300 | |
| Enlight Renewable Energy L. | USD | 89.21 | +3.79 | +4.44 | 87.75 | 90.98 | 87.00 | 90.31 | |
| Enovix Corporation | USD | 6.36 | +0.83 | +15.01 | 6.21 | 6.36 | 5.44 | 6.37 | |
| Enovix Equity Warrants Exp. | USD | 0.7543 | -0.3757 | -33.25 | 0.5000 | 1.0000 | |||
| ENPHASE ENERGY ORD | USD | 53.15 | +6.39 | +13.67 | 53.15 | 53.25 | 46.40 | 53.72 | |
| Entegris Ord Shs | USD | 127.70 | +3.48 | +2.80 | 125.25 | 130.23 | 124.42 | 128.39 | |
| Entera Bio Ord Shs | USD | 1.24 | -0.03 | -2.36 | 1.20 | 1.48 | 1.22 | 1.27 | |
| Enterprise Financial Servi. | USD | 60.43 | +0.97 | +1.63 | 59.26 | 61.63 | 59.16 | 60.74 | |
| Envision Solar Internation. | USD | - | - | ||||||
| Eos Energy Enterprises Inc. | USD | 7.11 | +0.23 | +3.34 | 7.10 | 7.16 | 6.73 | 7.30 | |
| Epiphany Technology Acquis. | USD | - | - | ||||||
| Equillium Inc. | USD | 2.06 | +0.30 | +16.71 | 2.06 | 2.20 | 1.78 | 2.09 | |
| Equinix Inc. | USD | 1 065.06 | +21.79 | +2.09 | 1055 | 1 070.00 | 1 044.30 | 1 066.86 | |
| Erasca Ord Shs | USD | 11.12 | +0.80 | +7.75 | 11.12 | 11.44 | 10.38 | 11.44 | |
| ERICSSON ADR/B | USD | 12.99 | +0.21 | +1.64 | 12.89 | 13.03 | 12.76 | 13.02 | |
| Erie Indemnity Ord Shs Cla. | USD | 222.07 | -1.08 | -0.48 | 211.01 | 229.95 | 220.06 | 223.48 | |
| Ernexa Therapeutics Ord Sh. | USD | 11.4000 | -0.0500 | -0.44 | 11.2300 | 12.0000 | 10.6700 | 11.9173 | |
| Esperion Therapeutics Ord . | USD | 3 | - | +0.16 | 3 | 3 | 3 | 3 | |
| Esports Entertainment Grou. | USD | 4.900 | -2.010 | -29.09 | 4.900 | 4.910 | |||
| ETHZilla Ord Shs | USD | 3.5300 | -0.2900 | -7.59 | 2.0500 | 3.9400 | |||
| Eton Pharmaceutcials Ord S. | USD | 34.45 | +1.56 | +4.74 | 32.00 | 35.70 | 32.44 | 34.67 | |
| ETSY ORD | USD | 60.88 | +3.27 | +5.68 | 60.05 | 61.10 | 57.48 | 60.93 | |
| Euro Tech Holdings Ord Shs | USD | 1.16 | +0.02 | +1.75 | 1.14 | 1.41 | 1.14 | 1.19 | |
| EuroDry Ord Shs | USD | 21.19 | +0.58 | +2.79 | 19.50 | 24.91 | 19.55 | 21.74 | |
| Euroholdings Ltd | USD | 8.6500 | +0.2200 | +2.61 | 6.4100 | 9.5500 | 8.4100 | 8.6501 | |
| Euronet Worldwide Inc. | USD | 67.78 | +0.61 | +0.91 | 65.98 | 67.83 | 65.84 | 68.63 | |
| Euroseas Ord Shs | USD | 71.20 | +4.17 | +6.22 | 65.50 | 71.36 | 67.30 | 71.21 | |
| Evelo Biosciences Ord Shs | USD | 2.18 | -0.14 | -6.03 | 2.18 | 2.21 | |||
| Everbridge Ord Shs | USD | 35.00 | +0.01 | +0.03 | 34.99 | 35.01 | |||
| EverQuote Ord Shs Class A | USD | 18.71 | +0.23 | +1.24 | 17.91 | 19.99 | 17.69 | 18.74 | |
| Everspin Technologies Ord . | USD | 28.940 | -2.780 | -8.76 | 28.620 | 29.160 | 28.200 | 32.600 | |
| Evgo Inc. | USD | 1.84 | +0.02 | +1.10 | 1.82 | 1.93 | 1.78 | 1.94 | |
| Evofem Biosciences Inc. | USD | 0.48 | -0.15 | -23.37 | - | - | |||
| Evogene Ltd | USD | 0.72 | -0.02 | -3.24 | 0.69 | 0.78 | 0.68 | 0.73 | |
| Evolus Ord Shs | USD | 6.590 | +0.160 | +2.49 | 6.400 | 6.620 | 6.470 | 6.640 | |
| Evotec SE Sponsored ADR | USD | 2.84 | +0.06 | +2.16 | 2.37 | 2.95 | 2.75 | 2.86 | |
| EXACT SCIENCES ORD | USD | 104.91 | +0.99 | +0.95 | 104.94 | 104.98 | |||
| Exela Technologies 6 00 Cu. | USD | 1.09 | -0.16 | -13.01 | - | - | |||
| Exela Technologies Inc. | USD | 1.15 | -0.83 | -41.92 | - | - | |||
| EXELIXIS ORD | USD | 49.90 | +1.23 | +2.53 | 48.25 | 50.72 | 48.88 | 50.20 | |
| EXELON CORP | USD | 44.87 | +0.25 | +0.56 | 44.60 | 45.38 | 44.62 | 45.16 | |
| EXICURE ORD | USD | 2.98 | +0.09 | +3.11 | 2.90 | 3.06 | 2.77 | 3.22 | |
| ExlService Holdings Ord Sh. | USD | 29.43 | +0.46 | +1.59 | 29.02 | 29.99 | 28.24 | 29.45 | |
| EXONE ORD | USD | 49.40 | +0.02 | +0.03 | 49.39 | 49.42 | 49.37 | 49.40 | |
| eXp World Holdings Inc. | USD | 6.7 | +0.2 | +3.37 | 6.8 | 7.1 | |||
| EXPEDIA ORD | USD | 217.59 | +2.59 | +1.20 | 216.60 | 222.00 | 206.40 | 218.10 | |
| EXPEDITORS INTERNATIONAL O. | USD | 158.45 | +0.85 | +0.54 | 155.35 | 161.00 | 155.87 | 159.90 | |
| Experience Investment Corp. | USD | 8.70 | -0.31 | -3.44 | 8.61 | 8.93 | |||
| Exponent Ord Shs | USD | 58.23 | +1.24 | +2.18 | 57.10 | 59.38 | 55.82 | 58.44 | |
| EXTREME NETWORKS INC | USD | 23.48 | -0.06 | -0.25 | 22.93 | 23.99 | 23.44 | 24.07 | |
| EZCORP Non Voting Ord Shs . | USD | 33.28 | +1.35 | +4.23 | 30.51 | 35.84 | 31.93 | 33.43 | |
| F star Therapeutics Ord Sh. | USD | 9.51 | +0.01 | +0.11 | 9.48 | 9.57 | |||
| F5 NETWORKS ORD | USD | 382.42 | -1.08 | -0.28 | 380.00 | 389.65 | 379.89 | 391.16 | |
| Faraday Future Intelligent. | USD | 0.332 | +0.015 | +4.60 | 0.326 | 0.336 | 0.300 | 0.338 | |
| Faraday Future Intelligent. | USD | 0.0112 | +0.0003 | +2.75 | 0.0090 | 0.0119 | 0.0098 | 0.0121 | |
| Farmer Brothers Co. | USD | 1.28 | -0.01 | -0.78 | 1.28 | 1.30 | |||
| Farmers and Merchants Banc. | USD | 27.56 | +0.39 | +1.44 | 27.03 | 27.58 | 27.06 | 27.91 | |
| FASTENAL ORD | USD | 43.68 | +0.11 | +0.25 | 43.28 | 44.21 | 43.18 | 44.13 | |
| FATE THERAPEUTICS ORD | USD | 1.84 | -0.05 | -2.65 | 1.84 | 1.97 | 1.83 | 1.98 | |
| Femasys Ord Shs | USD | 0.35 | -0.01 | -2.06 | 0.35 | 0.39 | 0.35 | 0.36 | |
| Fermi LLC | USD | 6.08 | +0.21 | +3.58 | 6.30 | 6.50 | 5.61 | 6.08 | |
| Ferroglobe Ord Shs | USD | 3.95 | +0.11 | +2.86 | 3.95 | 4.43 | 3.81 | 4.06 | |
| FibroGen Ord Shs | USD | 9.7100 | +0.6900 | +7.65 | 9.6100 | 9.7500 | |||
| Fidus Investment Ord Shs | USD | 18.70 | +0.25 | +1.36 | 18.40 | 18.87 | 18.44 | 18.81 | |
| FIFTH 3RD BANCORP | USD | 48.86 | +1.26 | +2.65 | 48.31 | 49.25 | 47.37 | 49.12 | |
| Financial Institutions Ord. | USD | 35.10 | +0.73 | +2.12 | 34.42 | 38.53 | 34.13 | 35.18 | |
| FIREEYE ORD | USD | 17.27 | -0.61 | -3.41 | 17.03 | 17.65 | |||
| Firefly Aerospace Ord Shs | USD | 44.0000 | +1.4300 | +3.36 | 44.0300 | 44.1200 | 41.8000 | 45.1000 | |
| Firefly Neuroscience Ord S. | USD | 1.68 | +0.02 | +1.20 | 1.58 | 1.73 | 1.54 | 1.73 | |
| First Choice Bancorp Ord S. | USD | 31.86 | +0.40 | +1.27 | 31.83 | 31.87 | |||
| First Internet Bancorp Ord. | USD | 24.1500 | +0.5000 | +2.11 | 23.6800 | 24.6300 | 23.6100 | 24.4300 | |
| First Interstate BancSyste. | USD | 35.18 | +0.82 | +2.39 | 34.14 | 38.09 | 34.33 | 35.44 | |
| First Savings Financial Gr. | USD | 33.98 | +0.95 | +2.88 | 13.49 | 33.80 | |||
| First Solar Inc. | USD | 237.86 | +16.15 | +7.28 | 235.62 | 237.62 | 222.23 | 238.13 | |
| FISERV AKTIE | USD | 56.41 | +0.38 | +0.68 | 56.45 | 56.55 | 54.46 | 56.74 | |
| Flexshopper Ord Shs | USD | 0.19 | +0.01 | +2.70 | 0.19 | 0.20 | |||
| Flexsteel Industries Ord S. | USD | 55.24 | +1.88 | +3.52 | 54.99 | 88.36 | 53.21 | 55.46 | |
| FLEXTRONICS INTL | USD | 131.52 | +5.23 | +4.14 | 130.12 | 133.08 | 127.09 | 134.00 | |
| FLIR SYSTEMS | USD | 60.32 | -0.05 | -0.08 | 60.31 | 60.33 | |||
| FLORA GROWTH ORD | USD | 8.95 | -2.02 | -18.41 | 8.52 | 9.66 | |||
| FLOWERS.COM ORD SHS CLASS . | USD | 3.97 | +0.02 | +0.51 | 3.50 | 4.66 | 3.76 | 4.01 | |
| Fluence Energy Ord Shs Cla. | USD | 18.94 | +1.03 | +5.75 | 18.73 | 19.00 | 17.80 | 19.48 | |
| FLUENT ORD | USD | 2.77 | -0.03 | -1.07 | 2.43 | 3.13 | 2.68 | 2.82 | |
| Fluidigm Corp. | USD | 1.82 | - | - | - | - | |||
| Fncb Bancorp Ord Shs | USD | 6.75 | +0.34 | +5.04 | 5.95 | 8.03 | |||
| Fortinet Ord Shs | USD | 130.00 | +2.36 | +1.85 | 128.00 | 130.41 | 125.33 | 130.36 | |
| Fortress Biotech Ord Shs | USD | 2.65 | +0.12 | +4.74 | 2.58 | 2.68 | 2.57 | 2.68 | |
| Forum Merger III Ord Shs C. | USD | 10.19 | +0.20 | +2.00 | 10.00 | 10.75 | |||
| Forward Industries Ord Shs | USD | 9.12 | +0.19 | +2.13 | 9.00 | 9.48 | |||
| FOSSIL GROUP ORD | USD | 3.95 | +0.07 | +1.80 | 3.77 | 4.66 | 3.71 | 3.98 | |
| Fox Corp. | USD | 57.38 | -0.71 | -1.22 | 51.81 | 58.52 | 57.33 | 58.38 | |
| Fox Ord Shs Class A | USD | 64.13 | -0.42 | -0.65 | 62.89 | 65.40 | 63.82 | 65.11 | |
| FRANCO NEVADA ORD (FNNVF) | USD | 225.29 | +2.55 | +1.14 | 225.16 | 229.65 | 221.04 | 227.49 | |
| Freedom Holding Corp. | USD | 147.38 | +1.08 | +0.74 | 144.54 | 152.00 | 143.45 | 150.54 | |
| FREIGHTCAR AMERICA ORD | USD | 7.67 | +0.12 | +1.59 | 7.40 | 9.02 | 7.50 | 7.72 | |
| Freshworks Ord Shs Class A | USD | 9.20 | +0.08 | +0.88 | 9.00 | 9.55 | 8.84 | 9.24 | |
| Frontier Group Holdings In. | USD | 4.69 | +0.44 | +10.35 | 4.32 | 4.93 | 4.17 | 4.74 | |
| Frontier Nuclear and Miner. | USD | 2.0800 | +0.0400 | +1.96 | 2.0600 | 2.1100 | 1.9800 | 2.1100 | |
| FTAC Olympus Acquisition C. | USD | 10.76 | +0.25 | +2.38 | 10.71 | 10.95 | |||
| FTAI AVIATION ORD | USD | 239.84 | +16.35 | +7.32 | 237.00 | 244.51 | 225.72 | 243.00 | |
| FTAI Infrastructure Ord Sh. | USD | 4.23 | +0.01 | +0.12 | 3.98 | 5.94 | 4.16 | 4.51 | |
| Fuelcell Energy | USD | 20.22 | +2.86 | +16.47 | 20.00 | 20.30 | 16.22 | 20.50 | |
| Fulcrum Therapeutics Ord S. | USD | 6.35 | +0.44 | +7.45 | 5.49 | 7.46 | 5.97 | 6.41 | |
| Fulgent Genetics Inc. | USD | 16.41 | +0.46 | +2.88 | 15.91 | 16.50 | 15.84 | 16.44 | |
| Full House Resorts Inc. | USD | 2.74 | +0.02 | +0.74 | 2.11 | 2.80 | 2.65 | 2.77 | |
| Fusion Fuel Green Ord Shs . | USD | 2.82 | +0.16 | +6.02 | 2.66 | 2.95 | 2.65 | 2.87 | |
| Futu Holdings Ltd | USD | 124.72 | +0.22 | +0.18 | 124.20 | 125.28 | 122.70 | 127.45 | |
| 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 | 27.7700 | +0.2200 | +0.80 | 27.4400 | 27.9300 | 27.6250 | 28.5999 | |
| Galera Therapeutics Ord Sh. | USD | 0.15 | -0.07 | -32.59 | - | - | |||
| Galmed Pharmaceuticals Ord. | USD | 0.60 | +0.03 | +4.82 | 0.57 | 0.63 | 0.57 | 0.63 | |
| Gaming and Leisure Propert. | USD | 47.22 | -0.31 | -0.65 | 47.00 | 50.00 | 47.02 | 47.66 | |
| Gan Ord Shs | USD | 1.97 | +0.01 | +0.51 | 1.96 | 1.97 | |||
| GE Healthcare Technologies. | USD | 64.2600 | +2.6800 | +4.35 | 63.0200 | 64.5000 | 61.0100 | 64.3900 | |
| Gemini Space Station Ord S. | USD | 5.02 | +0.07 | +1.41 | 5.02 | 5.05 | 4.89 | 5.22 | |
| 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 | 25.00 | +0.68 | +2.80 | 24.76 | 25.28 | 23.67 | 25.06 | |
| Genasys Ord Shs | USD | 1.90 | +0.01 | +0.26 | 1.87 | 2.00 | 1.87 | 1.94 | |
| GeneDx Holdings Ord Shs Cl. | USD | 44.73 | +2.60 | +6.17 | 43.87 | 44.80 | 40.86 | 44.99 | |
| Genetic Technologies Ltd | USD | 3.15 | +0.41 | +74.82 | 3.07 | 3.15 | |||
| Genius Brands Internationa. | USD | 3.68 | +0.08 | +2.22 | 3.67 | 3.69 | |||
| Genprex Ord Shs | USD | 0.79 | - | +0.24 | 0.77 | 0.80 | 0.74 | 0.79 | |
| Geospace Technologies Ord . | USD | 8.31 | +0.17 | +2.09 | 7.32 | 9.60 | 8.17 | 8.85 | |
| GEOVAX LABS ORD | USD | 2.23 | +0.22 | +10.95 | 2.22 | 2.29 | 1.83 | 2.41 | |
| GERON ORD | USD | 1.26 | +0.04 | +3.28 | 1.24 | 1.27 | 1.23 | 1.28 | |
| Getnet Adquirencia e Servi. | USD | 1.88 | +0.01 | +0.27 | - | - | |||
| GEVO ORD | USD | 1.64 | -0.04 | -2.38 | 1.64 | 1.70 | 1.63 | 1.70 | |
| Gibraltar Industries Ord | USD | 35.15 | +1.33 | +3.93 | 34.47 | 35.84 | 33.56 | 35.21 | |
| GigaCloud Technology Ord S. | USD | 37.34 | +1.51 | +4.21 | 36.00 | 37.81 | 35.37 | 37.72 | |
| Gilat Satellite Networks L. | USD | 15.60 | +0.60 | +4.00 | 15.26 | 15.87 | 15.09 | 15.79 | |
| GILEAD SCI | USD | 130.69 | +0.19 | +0.15 | 129.50 | 133.89 | 129.49 | 131.95 | |
| Gitlab Ord Shs Class A | USD | 26.70 | +1.24 | +4.87 | 26.31 | 26.77 | 24.71 | 26.80 | |
| Gladstone Commercial REIT . | USD | 12.79 | +0.43 | +3.48 | 12.31 | 13.20 | 12.35 | 12.80 | |
| Gladstone Investment Corp. | USD | 16.21 | +0.10 | +0.62 | 15.92 | 16.80 | 15.99 | 16.37 | |
| Gladstone Land REIT Ord Sh. | USD | 9.44 | +0.05 | +0.50 | 9.37 | 9.82 | 9.36 | 9.53 | |
| Glimpse Group Ord Shs | USD | 0.68 | +0.02 | +3.03 | 0.67 | 0.73 | |||
| Global-E Online Ltd | USD | 29.99 | +1.36 | +4.75 | 29.85 | 31.93 | 28.00 | 30.10 | |
| Globalfoundries Ord Shs | USD | 70.79 | +4.11 | +6.16 | 69.93 | 70.70 | 67.23 | 70.83 | |
| Globalstar Voting Ord Shs | USD | 82.45 | +0.67 | +0.82 | 82.10 | 82.51 | 81.78 | 82.57 | |
| GLOBUS MARITIME ORD | USD | 2.05 | +0.11 | +5.67 | 2.00 | 2.38 | 1.96 | 2.06 | |
| GlycoMimetics Ord Shs | USD | 0.18 | - | -2.05 | 0.18 | 0.19 | |||
| Golar LNG Ord Shs | USD | 55.5 | -0.2 | -0.34 | 54.1 | 56.6 | 55.1 | 57.5 | |
| Golden Nugget Online Gamin. | USD | 5.78 | +0.28 | +5.09 | 5.70 | 6.25 | |||
| Golub Capital BDC Ord Shs | USD | 13.05 | +0.27 | +2.11 | 11.66 | 13.14 | 12.75 | 13.09 | |
| GoodRx Holdings Inc. | USD | 2.52 | -0.01 | -0.20 | 2.45 | 2.58 | 2.46 | 2.54 | |
| GOODYEAR TIRE & RUBR | USD | 5.6 | - | -0.36 | 5.6 | 5.6 | 5.5 | 5.6 | |
| Goosehead Insurance Ord Sh. | USD | 41.37 | +0.06 | +0.13 | 40.56 | 41.64 | 39.93 | 41.59 | |
| GoPro Inc. | USD | 1.0 | - | -4.00 | 1.0 | 1.0 | 1.0 | 1.0 | |
| Gores Holdings VI Ord Shs . | USD | 14.47 | +0.75 | +5.47 | 14.40 | 14.75 | |||
| Gorilla Technology Group O. | USD | 13.4100 | +0.6300 | +4.93 | 13.3300 | 13.3700 | 12.5100 | 13.4800 | |
| Grab Holdings Ord Shs Clas. | USD | 3.51 | +0.01 | +0.29 | 3.50 | 3.51 | 3.39 | 3.52 | |
| Grail Ord Shs | USD | 66.03 | +5.04 | +8.26 | 60.00 | 66.86 | 62.04 | 66.44 | |
| Gravity ADR Representing 2. | USD | 63.36 | +0.24 | +0.38 | 57.22 | 63.74 | 61.69 | 63.74 | |
| Great Elm Capital Corp. | USD | 5.86 | +0.11 | +1.91 | 5.22 | 6.32 | 5.75 | 5.99 | |
| GreenBox POS Ord Shs | USD | 0.90 | -0.11 | -11.04 | - | - | |||
| Greenidge Generation Holdi. | USD | 1.26 | -0.02 | -1.56 | 1.21 | 1.38 | 1.26 | 1.34 | |
| Greenland Technologies Hol. | USD | 0.55 | +0.02 | +2.99 | 0.54 | 0.55 | 0.54 | 0.55 | |
| GreenPower Motor Company I. | USD | 1.11 | +0.02 | +1.83 | 1.05 | 1.11 | 1.08 | 1.11 | |
| Greenpro Capital Ord Shs | USD | 1.55 | -0.02 | -1.29 | 1.53 | 1.75 | 1.50 | 1.55 | |
| Greenwave Technology Solut. | USD | 3.4000 | -0.0400 | -1.16 | 3.2100 | 3.4300 | 3.3510 | 3.5100 | |
| Greenwich LifeSciences Inc. | USD | 27.32 | +1.01 | +3.84 | 26.06 | 27.58 | 26.06 | 27.57 | |
| Grid Dynamics Holdings Ord. | USD | 7.12 | +0.64 | +9.88 | 6.90 | 7.20 | 6.19 | 7.14 | |
| Grindrod Shipping Holdings. | USD | 30.67 | +0.60 | +2.00 | 22.97 | 38.27 | 30.07 | 30.67 | |
| Gritstone bio Ord Shs | USD | 0.03 | -0.02 | -31.78 | - | - | |||
| Groupon Ord Shs | USD | 17.32 | -0.09 | -0.52 | 16.54 | 17.29 | 16.54 | 17.53 | |
| GrowGeneration Ord Shs | USD | 1.74 | +0.17 | +10.83 | 1.68 | 1.74 | 1.56 | 1.74 | |
| GRUBHUB ORD | USD | 59.89 | -1.16 | -1.90 | 59.90 | 59.91 | |||
| Grupo Aeroportuario del Ce. | USD | 105.13 | +1.69 | +1.63 | 103.09 | 106.90 | 102.71 | 105.52 | |
| Grupo Financiero Galicia A. | USD | 42.02 | +2.07 | +5.18 | 41.02 | 42.34 | 39.88 | 42.32 | |
| Gryphon Digital Mining Inc. | USD | 1.3800 | -0.1600 | -10.39 | 1.4900 | 1.5100 | |||
| GSI Technology Ord Shs | USD | 9.120 | +0.460 | +5.31 | 8.800 | 9.610 | 8.510 | 9.200 | |
| GT BIOPHARMA ORD | USD | 0.42 | -0.01 | -2.49 | 0.41 | 0.44 | 0.41 | 0.46 | |
| Guardant Health Inc. | USD | 114.97 | +16.78 | +17.09 | 112.75 | 114.92 | 100.48 | 115.08 | |
| Guardforce AI Ord Shs | USD | 0.51 | +0.02 | +3.65 | 0.47 | 0.51 | 0.47 | 0.51 | |
| GUARDION HEALTH SCIENCES O. | USD | 3.25 | -0.01 | -0.31 | - | - | |||
| GW Pharmaceuticals Plc | USD | 218.96 | - | - | 218.41 | 219.99 | |||
| Hall of Fame Resort Entert. | USD | 0.82 | -0.06 | -6.81 | 0.80 | 0.88 | |||
| HALOZYME THERAPEUTICS ORD | USD | 68.98 | +0.25 | +0.36 | 68.22 | 75.97 | 67.83 | 69.74 | |
| Harmony Biosciences Hldg O. | USD | 31.38 | +0.94 | +3.09 | 30.63 | 32.00 | 30.34 | 31.54 | |
| HARPOON THERAPEUTICS ORD | USD | 23.01 | +0.02 | +0.09 | 23.00 | 25.02 | |||
| Harrow Ord Shs | USD | 30.86 | +0.18 | +0.59 | 30.50 | 32.00 | 30.55 | 31.64 | |
| Harte Hanks Ord Shs | USD | 2.66 | +0.05 | +1.92 | 2.56 | 3.26 | 2.55 | 2.70 | |
| HASBRO ORD | USD | 88.60 | -8.58 | -8.83 | 87.55 | 90.82 | 87.14 | 92.21 | |
| 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 | 1.29 | +0.02 | +1.57 | 1.15 | 1.44 | 1.25 | 1.32 | |
| Health In Tech Ord Shs Cla. | USD | 1.010 | +0.010 | +0.99 | 0.950 | 1.040 | 0.950 | 1.160 | |
| Healthcare Services Group . | USD | 20.82 | +0.03 | +0.14 | 20.42 | 21.23 | 20.58 | 21.06 | |
| Healthequity Ord Shs | USD | 87.55 | +2.90 | +3.43 | 85.85 | 88.00 | 84.00 | 87.72 | |
| Heartland Express Ord Shs | USD | 14.03 | +0.08 | +0.57 | 12.00 | 14.90 | 13.88 | 14.20 | |
| Heat Biologics Inc. | USD | 2.70 | - | - | - | - | |||
| Hello Group ADR | USD | 6.10 | +0.03 | +0.49 | 5.95 | 6.30 | 5.99 | 6.11 | |
| Hennessy Advisors Ord Shs | USD | 10.26 | +0.34 | +3.43 | 8.88 | 10.50 | 9.94 | 10.26 | |
| Hennessy Capital Acquisiti. | USD | 10.00 | +0.01 | +0.10 | 9.09 | 10.18 | 10.00 | 10.02 | |
| Henry Schein Ord Shs | USD | 73.23 | +0.31 | +0.43 | 71.82 | 73.96 | 71.69 | 73.90 | |
| Hepion Pharmaceuticals Inc | USD | 0.32 | -0.07 | -18.79 | - | - | |||
| Heritage Commerce Ord Shs | USD | 13.45 | +0.40 | +3.07 | 12.26 | 13.66 | |||
| Heron Therapeutics Ord Shs | USD | 0.85 | - | -0.35 | 0.84 | 0.94 | 0.83 | 0.86 | |
| Hertz Global Holdings Inc | USD | 4.88 | -0.05 | -1.01 | 4.87 | 5.00 | 4.86 | 5.05 | |
| HERZFELD CARIBBEAN BASIN C. | USD | 2.52 | -0.03 | -0.98 | 2.41 | 2.55 | |||
| Hibbett Sports Ord Shs | USD | 87.49 | +0.01 | +0.01 | 87.46 | 87.52 | |||
| HighPeak Energy Ord Shs | USD | 7.62 | -0.50 | -6.16 | 6.32 | 8.75 | 7.56 | 8.44 | |
| HIMAX TECHNOLOGIES ADR REP. | USD | 18.72 | -0.57 | -2.95 | 18.60 | 18.79 | 18.46 | 19.36 | |
| Hive DigitalTechnologies L. | USD | 3.87 | +0.52 | +15.52 | 3.87 | 3.88 | 3.20 | 4.07 | |
| Holicity Ord Shs Class A | USD | 12.35 | -0.98 | -7.35 | 12.59 | 12.95 | |||
| HOLICITY UNT | USD | 11.20 | +0.15 | +1.36 | 11.05 | 11.25 | |||
| Hologic Ord Shs | USD | 76.01 | +0.36 | +0.48 | 76.04 | 76.05 | |||
| Homology Medicines Ord Shs | USD | 0.93 | +0.01 | +0.77 | 0.86 | 0.94 | |||
| Hooker Furnishings Ord Shs | USD | 12.70 | +0.30 | +2.42 | 6.87 | 13.20 | 12.52 | 13.22 | |
| HOOKIPA PHARMA ORD | USD | 0.84 | -0.06 | -6.92 | 0.83 | 0.94 | |||
| HOOKIPA Pharma Ord Shs | USD | 0.66 | - | +0.02 | 0.66 | 0.66 | |||
| Horizon Pharma Ord Shs | USD | 116.30 | +0.05 | +0.04 | 116.29 | 116.34 | |||
| HORIZON TECHNOLOGY FINANCE. | USD | 4.07 | +0.05 | +1.24 | 4.07 | 4.10 | 3.95 | 4.11 | |
| Hour Loop Ord Shs | USD | 1.97 | -0.03 | -1.50 | 1.96 | 2.08 | 1.95 | 2.06 | |
| HTG MOLECULAR DIAGNOSTICS . | USD | 0.48 | -0.12 | -20.00 | - | - | |||
| Hudson Capital Ord Shs | USD | 2.57 | -0.03 | -1.15 | 2.59 | 2.62 | |||
| Humacyte Ord Shs | USD | 0.917 | +0.092 | +11.14 | 0.850 | 0.940 | 0.825 | 0.930 | |
| Humanigen Inc. | USD | 0.04 | -0.16 | -81.12 | - | - | |||
| HUNTINGTON BANCSHARES ORD | USD | 15.82 | +0.36 | +2.33 | 15.68 | 15.92 | 15.38 | 15.89 | |
| Hut 8 Corp | USD | 96.51 | +3.20 | +3.43 | 95.25 | 96.75 | 94.84 | 100.56 | |
| Hycroft Mining Holding Ord. | USD | 34.07 | +0.88 | +2.65 | 33.10 | 34.32 | 32.50 | 34.48 | |
| Hydrofarm Holdings Group O. | USD | 0.96 | -0.04 | -4.00 | 0.86 | 1.13 | 0.94 | 1.01 | |
| Hyperliquid Strategies Inc | USD | 8.1200 | +0.3300 | +4.24 | 8.1200 | 8.2200 | 7.7700 | 8.6097 | |
| HyreCar Ord Shs | USD | 0.46 | -0.02 | -3.59 | - | - | |||
| I MAB ADR | USD | 4.63 | -0.01 | -0.22 | 4.56 | 4.88 | |||
| i3 Verticals Ord Shs Class. | USD | 19.6 | +0.6 | +3.02 | 17.8 | 19.7 | 18.8 | 19.7 | |
| IAC INTERACTIVE ORD | USD | 40.92 | +0.65 | +1.61 | 40.13 | 41.55 | 39.72 | 41.00 | |
| Icahn Enterprises L.P. | USD | 7.59 | +0.09 | +1.20 | 7.49 | 7.80 | 7.47 | 7.60 | |
| Ichor Holdings Aktie | USD | 65.76 | +1.18 | +1.83 | 64.49 | 67.04 | 64.79 | 67.64 | |
| ICON Ord Shs | USD | 115.09 | +1.54 | +1.36 | 96.03 | 118.00 | 108.89 | 118.05 | |
| Ideanomics Inc. | USD | 0.88 | -0.04 | -4.36 | - | - | |||
| IDEAYA Biosciences Inc. | USD | 29.65 | +1.33 | +4.70 | 29.07 | 30.00 | 28.56 | 29.84 | |
| IDENTIVE GROUP ORD | USD | 3.96 | +0.02 | +0.51 | 3.55 | 4.42 | 3.92 | 4.08 | |
| Idera Pharmaceuticals Ord . | USD | 0.43 | -0.13 | -23.47 | - | - | |||
| Idexx Laboratories Inc. | USD | 553.58 | +7.09 | +1.30 | 542.00 | 562.01 | 535.95 | 554.28 | |
| IEC Electronics Corp (Del) | USD | - | - | ||||||
| ILLUMINA INC | USD | 141.92 | +0.24 | +0.17 | 139.50 | 142.50 | 138.83 | 142.32 | |
| Immatics Ord Shs | USD | 11.2200 | +0.5200 | +4.86 | 8.5500 | 12.4700 | 10.7500 | 11.5700 | |
| Immersion Ord Shs | USD | 6.15 | +0.09 | +1.49 | 5.48 | 6.19 | 5.98 | 6.17 | |
| Immix Biopharma Ord Shs | USD | 8.940 | +0.080 | +0.90 | 8.560 | 9.260 | 8.475 | 9.050 | |
| Immunic Ord Shs | USD | 11.5500 | -0.0500 | -0.43 | 9.8500 | 11.8500 | 10.9000 | 11.7200 | |
| ImmunityBio Inc. | USD | 8.050 | +0.290 | +3.74 | 8.050 | 8.090 | 8.035 | 8.640 | |
| Immunocore Holdings ADR | USD | 29.54 | +0.61 | +2.11 | 28.97 | 30.12 | 28.94 | 29.93 | |
| IMMUNOME ORD | USD | 21.53 | +1.87 | +9.51 | 21.22 | 21.80 | 19.85 | 21.67 | |
| Immunovant Inc. | USD | 35.56 | +9.27 | +35.26 | 35.49 | 35.65 | 30.10 | 36.28 | |
| Immutep American Depositar. | USD | 0.47 | -0.03 | -6.92 | 0.47 | 0.48 | 0.46 | 0.49 | |
| IMPINJ Ord Shs | USD | 137.18 | +4.44 | +3.34 | 133.05 | 149.26 | 129.62 | 139.08 | |
| INCYTE ORD | USD | 97.08 | +1.48 | +1.55 | 95.20 | 99.00 | 96.04 | 98.40 | |
| Indaptus Therapeutics Ord . | USD | 1.23 | -0.10 | -7.52 | 1.20 | 1.33 | 1.20 | 1.38 | |
| Indivior Pharmaceuticals O. | USD | 37.5900 | +0.6000 | +1.62 | 36.8600 | 38.3300 | 37.0100 | 38.4050 | |
| INFINITY PHARMACEUTICALS O. | USD | 0.04 | -0.04 | -46.98 | - | - | |||
| InflaRx NV | USD | 2.44 | +0.07 | +2.95 | 2.36 | 2.53 | 2.27 | 2.51 | |
| Infrastructure and Energy . | USD | 13.72 | -0.06 | -0.44 | 13.50 | 15.40 | |||
| Ingles Markets Ord Shs Cla. | USD | 86.51 | -1.26 | -1.44 | 84.83 | 88.22 | 86.23 | 88.07 | |
| Inhibikase Therapeutics Or. | USD | 1.680 | +0.110 | +7.01 | 1.620 | 1.720 | 1.570 | 1.695 | |
| Inmode Ord Shs | USD | 14.02 | +0.05 | +0.36 | 13.50 | 14.69 | 13.67 | 14.06 | |
| INmune Bio Ord Shs | USD | 1.41 | -0.01 | -0.35 | 1.36 | 1.51 | 1.38 | 1.45 | |
| Innodata Ord Shs | USD | 94.71 | +6.52 | +7.39 | 94.00 | 94.69 | 86.75 | 95.13 | |
| Innoviva Inc. | USD | 22.24 | +0.51 | +2.35 | 21.81 | 24.00 | 21.84 | 22.52 | |
| Innoviz Technologies Ord S. | USD | 0.71 | +0.01 | +1.43 | 0.70 | 0.72 | 0.68 | 0.74 | |
| INOTEK PHARMACEUTICALS ORD | USD | 3.04 | -0.16 | -5.00 | 3.01 | 3.10 | |||
| Inovio Pharmaceuticals Inc. | USD | 1.23 | +0.01 | +0.82 | 1.21 | 1.30 | 1.20 | 1.30 | |
| 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 | 12.16 | -0.50 | -3.95 | 11.51 | 12.21 | 12.12 | 12.73 | |
| Insight Enterprises Ord Sh. | USD | 92.18 | +3.63 | +4.10 | 90.39 | 92.60 | 86.16 | 92.36 | |
| InspireMD Ord Shs | USD | 1.00 | - | +0.22 | 0.96 | 1.22 | 0.97 | 1.04 | |
| Intec Pharma Ord Shs | USD | - | - | ||||||
| Integra LifeSciences Holdi. | USD | 15.39 | +1.01 | +7.02 | 14.63 | 15.94 | 14.31 | 15.45 | |
| Integrated Media Technolog. | USD | 0.52 | +0.08 | +17.69 | 0.46 | 0.56 | 0.41 | 0.52 | |
| Intel Corp. | USD | 118.96 | +8.16 | +7.36 | 118.45 | 118.60 | 114.80 | 121.94 | |
| Intellia Therapeutics Ord . | USD | 12.26 | +0.32 | +2.68 | 12.18 | 12.54 | 11.79 | 12.53 | |
| Intellicheck Mobilisa Ord . | USD | 4.32 | +0.08 | +1.89 | 4.19 | 4.42 | 4.06 | 4.34 | |
| Intelligent Living Applica. | USD | 3.82 | +0.02 | +0.53 | 3.52 | 4.22 | 3.70 | 3.82 | |
| INTERACTIVE BRO | USD | 83.79 | +0.34 | +0.41 | 83.50 | 85.10 | 83.21 | 85.43 | |
| 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 | 383.93 | -15.78 | -3.95 | 340.50 | 340.94 | 374.91 | 390.50 | |
| Intuitive Machines Ord Shs. | USD | 33.67 | +1.21 | +3.73 | 33.50 | 33.88 | 31.09 | 34.40 | |
| INTUITIVE SURGICAL ORD | USD | 449.03 | +7.45 | +1.69 | 446.00 | 449.00 | 434.50 | 449.77 | |
| InVivo Therapeutics Holdin. | USD | 0.32 | -0.17 | -34.28 | - | - | |||
| INVO BioScience Ord Shs | USD | 0.82 | -0.03 | -3.14 | - | - | |||
| IONIS PHARMACEUTICALS ORD | USD | 75.06 | +1.22 | +1.65 | 73.61 | 76.52 | 73.97 | 75.69 | |
| Iovance Biotherapeutics Or. | USD | 3.54 | +0.08 | +2.31 | 3.53 | 3.58 | 3.48 | 3.65 | |
| IPG PHOTONICS ORD | USD | 120.91 | +7.58 | +6.69 | 119.90 | 123.27 | 114.90 | 124.00 | |
| iQIYI ADS Representing 7 O. | USD | 1.10 | -0.01 | -0.90 | 1.10 | 1.15 | 1.10 | 1.15 | |
| Iridium Communications Ord. | USD | 45.28 | +1.71 | +3.92 | 45.10 | 47.00 | 43.00 | 45.53 | |
| Iris Energy Pty Ord Shs | USD | 52.71 | +4.97 | +10.41 | 52.60 | 52.70 | 48.55 | 53.12 | |
| IROBOT CORP | USD | 0.47 | -0.20 | -30.05 | 0.45 | 0.52 | |||
| Iterum Therapeutics PLC | USD | 0.03 | -0.04 | -57.39 | 0.03 | 0.03 | |||
| Itron Ord Shs | USD | 81.35 | +3.33 | +4.27 | 80.00 | 86.69 | 77.85 | 81.79 | |
| Ituran Location and Contro. | USD | 57.16 | +0.21 | +0.37 | 55.25 | 57.22 | 56.99 | 58.10 | |
| IZEA Worldwide Inc. | USD | 3.74 | +0.02 | +0.54 | 3.62 | 3.92 | 3.67 | 3.85 | |
| J.B. HUNT TRAN | USD | 262.88 | +6.35 | +2.48 | 257.49 | 264.85 | 256.18 | 264.98 | |
| Jack Henry and Associates . | USD | 139.82 | -0.68 | -0.48 | 137.63 | 141.00 | 136.72 | 140.39 | |
| Jaguar Health Inc. | USD | 3.67 | +0.32 | +9.39 | 3.20 | 3.98 | 3.35 | 3.81 | |
| JAKKS Pacific Ord Shs | USD | 21.8600 | +0.5700 | +2.68 | 21.4400 | 22.2900 | 21.0100 | 22.0400 | |
| James River Group Holdings. | USD | 4.100 | +0.050 | +1.23 | 4.070 | 4.160 | 4.025 | 4.165 | |
| Janux Therapeutics Ord Shs | USD | 14.40 | +0.59 | +4.27 | 14.10 | 14.50 | 13.98 | 14.55 | |
| Jazz Pharma Plc | USD | 239.01 | +1.56 | +0.66 | 234.37 | 243.74 | 235.99 | 242.18 | |
| JD.COM ADR REP 2 CL A ORD | USD | 32.46 | +0.08 | +0.25 | 32.42 | 32.50 | 32.38 | 32.83 | |
| Jefferson Capital Ord Shs | USD | 17.2700 | -0.1400 | -0.80 | 16.0000 | 19.4500 | 17.1600 | 17.9000 | |
| JETBLUE AIRWAYS ORD | USD | 4.73 | +0.35 | +7.99 | 4.71 | 4.74 | 4.35 | 4.75 | |
| JFrog Ltd. | USD | 73.43 | +2.80 | +3.96 | 72.47 | 74.00 | 68.75 | 73.72 | |
| Jiayin Group Inc. | USD | 4.40 | +0.05 | +1.15 | 4.25 | 4.44 | 4.25 | 4.44 | |
| JOANN Ord Shs | USD | 0.10 | -0.01 | -11.91 | - | - | |||
| Johnson Outdoors Ord Shs C. | USD | 41.44 | +0.66 | +1.62 | 41.16 | 42.25 | 40.12 | 41.65 | |
| JOYY INC | USD | 41.55 | -1.08 | -2.53 | - | - | |||
| JSC Kaspi kz Global Sponso. | USD | 91.86 | +2.18 | +2.43 | 91.10 | 93.00 | 88.26 | 92.81 | |
| Juno Therapeutics Inc. | USD | 86.96 | - | - | 0.01 | 199 999.99 | |||
| Just Eat Takeaway com N V . | USD | 3.33 | - | - | - | - | |||
| Jyong Biotech Ord Shs | USD | 2.17 | -0.01 | -0.46 | 2.00 | 2.33 | 2.01 | 2.18 | |
| Kaiser Aluminium Ord Shs | USD | 168.95 | +5.95 | +3.65 | 167.00 | 170.00 | 162.20 | 168.96 | |
| Kaixin Holdings | USD | 5.98 | +0.27 | +4.73 | 5.80 | 6.40 | 5.70 | 6.45 | |
| KALA BIO Inc | USD | 2.650 | +0.120 | +4.74 | 2.620 | 2.770 | 2.550 | 2.880 | |
| KalVista Pharmaceuticals O. | USD | 26.81 | +0.04 | +0.15 | 26.78 | 26.81 | 26.76 | 26.83 | |
| KAMADA ORD | USD | 7.87 | +0.27 | +3.55 | 7.85 | 9.11 | 7.78 | 7.94 | |
| KANDI TECHNOLOGIES GROUP | USD | 0.71 | +0.04 | +5.59 | 0.69 | 0.73 | 0.67 | 0.72 | |
| KARYOPHARM THERAPEUTICS OR. | USD | 7.98 | +0.51 | +6.83 | 7.52 | 8.45 | 7.44 | 8.17 | |
| KemPharm Inc. | USD | 5.81 | -0.02 | -0.34 | - | - | |||
| Keurig Dr Pepper Ord Shs | USD | 28.69 | -0.16 | -0.55 | 28.31 | 28.99 | 28.54 | 28.98 | |
| KEZAR LIFE SCIENCES ORD | USD | 7.29 | -0.07 | -0.95 | 7.30 | 7.70 | |||
| Kindred Biosciences Inc. | USD | 2.98 | -0.53 | -15.10 | 2.97 | 3.23 | 2.71 | 3.23 | |
| Kingsoft Cloud Holdings AD. | USD | 13.96 | -0.63 | -4.32 | 13.90 | 14.02 | 13.77 | 14.25 | |
| Kiniksa Pharmaceuticals Or. | USD | 54.28 | +0.94 | +1.76 | 53.23 | 55.35 | 52.31 | 54.51 | |
| KINS Technology Group Inc. | USD | 0.1780 | +0.0088 | +5.20 | 0.1785 | 0.1801 | 0.1650 | 0.1929 | |
| KITE PHARMA ORD | USD | 179.79 | - | - | 0.01 | 179.99 | |||
| KLA-TENCOR | USD | 1 829.47 | +88.89 | +5.11 | 1 824.01 | 1 836.55 | 1 773.00 | 1 835.86 | |
| Knightscope Inc | USD | 2.610 | +0.010 | +0.38 | 2.610 | 2.660 | 2.515 | 2.670 | |
| KnowBe4 Ord Shs Class A | USD | 24.89 | - | - | 24.89 | 24.90 | |||
| Kodiak Sciences Inc. | USD | 36.22 | +1.80 | +5.23 | 35.52 | 36.94 | 34.52 | 36.43 | |
| KOPIN CORP | USD | 4.72 | +0.35 | +8.01 | 4.63 | 4.73 | 4.20 | 4.88 | |
| Korro Bio Ord Shs | USD | 10.01 | +0.86 | +9.40 | 9.53 | 10.10 | 9.12 | 10.04 | |
| Koss Corp. | USD | 4.00 | +0.08 | +1.91 | 3.65 | 4.08 | 3.91 | 4.07 | |
| KRAFT HEINZ ORD | USD | 23.53 | +0.25 | +1.07 | 23.38 | 23.70 | 22.94 | 23.66 | |
| KRATOS DEFENSE AND SECURIT. | USD | 55.82 | +2.36 | +4.40 | 55.10 | 55.90 | 52.65 | 55.88 | |
| Krispy Kreme Ord Shs | USD | 3.32 | +0.11 | +3.43 | 3.26 | 3.33 | 3.16 | 3.36 | |
| Krystal Biotech Inc. | USD | 302.05 | +8.75 | +2.98 | 298.55 | 310.11 | 296.13 | 303.37 | |
| Kubient Inc. | USD | 0.10 | -0.01 | -12.00 | - | - | |||
| Kulicke & Soffa Industries. | USD | 101.23 | +3.61 | +3.70 | 100.00 | 109.87 | 96.17 | 101.56 | |
| Kura Sushi USA Ord Shs | USD | 55.25 | +2.03 | +3.81 | 53.94 | 56.00 | 52.48 | 55.32 | |
| Kymera Therapeutics Ord Sh. | USD | 80.65 | +2.51 | +3.21 | 78.00 | 84.42 | 78.53 | 81.41 | |
| LAKELAND INDUSTRIES ORD | USD | 10.18 | -0.49 | -4.59 | 8.72 | 10.32 | 10.12 | 10.84 | |
| LAM RESEARCH ORD | USD | 292.09 | +18.71 | +6.84 | 291.60 | 292.50 | 277.52 | 293.63 | |
| Landos Biopharma Ord Shs | USD | 22.94 | +0.14 | +0.61 | - | - | |||
| Lantheus Holdings Aktie | USD | 96.09 | +3.20 | +3.44 | 94.09 | 97.69 | 92.15 | 96.49 | |
| Larimar Therapeutics Ord S. | USD | 3.53 | +0.20 | +6.01 | 3.52 | 3.54 | 3.32 | 3.53 | |
| Latch Ord Shs | USD | 1.01 | - | -0.25 | 1.00 | 1.01 | |||
| Latham Group Ord Shs | USD | 4.89 | +0.11 | +2.30 | 4.73 | 6.73 | 4.71 | 4.97 | |
| LATTICE SEMICONDUCTOR ORD | USD | 138.74 | +14.50 | +11.67 | 136.05 | 138.70 | 126.68 | 139.00 | |
| Lazydays Holdings Inc | USD | 0.4211 | -0.3489 | -45.31 | 0.3267 | 0.3900 | |||
| LeddarTech Holdings Ord Sh. | USD | 0.15 | -0.04 | -19.74 | 0.17 | 0.17 | |||
| Lee Enterprises Ord Shs | USD | 9.51 | +0.66 | +7.46 | 8.85 | 13.02 | 8.94 | 9.96 | |
| LendingTree Aktie | USD | 37.26 | +1.73 | +4.87 | 37.26 | 37.99 | 34.50 | 37.38 | |
| LENZ Therapeutics Ord Shs | USD | 7.20 | +0.55 | +8.27 | 6.76 | 7.92 | 6.66 | 7.29 | |
| Leonardo DRS Ord Shs | USD | 44.56 | +1.75 | +4.09 | 43.70 | 44.55 | 43.03 | 44.62 | |
| LEXICON PHARMACEUTICALS OR. | USD | 2.21 | +0.08 | +3.76 | 2.12 | 2.39 | 2.15 | 2.26 | |
| LexinFintech Holdings Amer. | USD | 1.96 | +0.03 | +1.55 | 1.93 | 2.00 | 1.92 | 1.99 | |
| LGI HOMES ORD | USD | 44.01 | +3.44 | +8.48 | 43.16 | 44.88 | 39.96 | 44.20 | |
| Li Auto Inc. | USD | 16.18 | +0.04 | +0.22 | 16.18 | 16.25 | 15.64 | 16.23 | |
| LIBERTY GLOBAL CL A ORD | USD | 11.87 | -0.28 | -2.30 | 11.55 | 13.00 | 11.86 | 12.32 | |
| Liberty Global Ord Shs Cla. | USD | 11.55 | -0.34 | -2.86 | 10.21 | 12.19 | 11.54 | 12.08 | |
| Liberty Live Holdings Ord . | USD | 95.92 | +2.12 | +2.26 | 94.07 | 97.79 | 92.17 | 96.01 | |
| Liberty Media Acquisition . | USD | 10.06 | -0.01 | -0.10 | - | - | |||
| Liberty Media Acquisition . | USD | 10.68 | -0.08 | -0.74 | 10.65 | 10.71 | |||
| Liberty Media Formula One . | USD | 90.44 | +0.46 | +0.51 | 88.69 | 90.89 | 89.01 | 91.03 | |
| LifeMD Ord Shs | USD | 4.26 | -0.04 | -0.93 | 4.10 | 4.44 | 4.20 | 4.37 | |
| LifeStance Health Group In. | USD | 7.680 | -0.050 | -0.65 | 7.570 | 8.600 | 7.575 | 7.805 | |
| Lifevantage Ord Shs | USD | 5.250 | -0.010 | -0.19 | 5.050 | 5.720 | 5.158 | 5.470 | |
| Lightbridge Ord | USD | 10.98 | +0.58 | +5.58 | 10.80 | 11.25 | 10.46 | 11.19 | |
| LightPath Technologies Ord. | USD | 13.65 | -0.23 | -1.66 | 13.22 | 14.40 | 12.93 | 14.35 | |
| Lightwave Logic Ord Shs | USD | 11.69 | +0.10 | +0.86 | 11.69 | 11.80 | 11.01 | 12.15 | |
| Lincoln Electric Holdings . | USD | 260.51 | +6.69 | +2.64 | 255.85 | 265.67 | 252.30 | 260.74 | |
| Lipocine Ord Shs | USD | 2.24 | +0.04 | +1.82 | 2.05 | 2.58 | 2.20 | 2.28 | |
| Lisata Therapeutics Ord Sh. | USD | 3.18 | +0.06 | +1.92 | 3.00 | 3.57 | 3.12 | 3.23 | |
| Live Oak Bancshares Ord Sh. | USD | 37.03 | +0.83 | +2.29 | 36.33 | 37.76 | 36.02 | 37.25 | |
| LivePerson Inc. | USD | 2.07 | +0.06 | +2.99 | 2.02 | 2.10 | 2.00 | 2.09 | |
| Livongo Health Ord Shs | USD | 139.77 | - | - | 136.63 | 138.21 | |||
| LKQ ORD | USD | 25.86 | +1.32 | +5.38 | 25.36 | 26.00 | 23.98 | 25.88 | |
| LOGITECH N ORD | USD | 103.78 | +0.12 | +0.12 | 97.07 | 105.83 | 103.19 | 105.05 | |
| LOGMEIN ORD | USD | 86.04 | - | - | 86.04 | 86.05 | |||
| Longeveron Ord Shs Class A | USD | 0.71 | +0.03 | +4.93 | 0.67 | 0.80 | 0.67 | 0.75 | |
| Lordstown Motors Ord Shs | USD | 6.23 | +2.02 | +47.96 | 6.22 | 6.24 | |||
| Lovesac Company Ord Shs | USD | 15.65 | +0.47 | +3.10 | 14.56 | 16.99 | 14.88 | 15.71 | |
| LSI Industries Ord Shs | USD | 22.75 | +0.04 | +0.18 | 22.31 | 23.19 | 22.40 | 23.05 | |
| Lucid Group Ord Shs | USD | 5.68 | +0.07 | +1.25 | 5.67 | 5.74 | 5.56 | 5.78 | |
| LULULEMON ATHLETICA ORD | USD | 125.19 | +5.97 | +5.01 | 124.85 | 125.12 | 116.63 | 125.31 | |
| LUMENTUM HOLDINGS ORD | USD | 868.07 | -22.02 | -2.47 | 866.20 | 868.00 | 856.37 | 929.26 | |
| Luminar Technologies Inc. | USD | 0.19 | -0.03 | -13.46 | 0.17 | 0.19 | |||
| Lunai Bioworks Ord Shs | USD | - | - | ||||||
| LUOKUNG TECHNOLOGY ORD | USD | 0.81 | -0.70 | -45.75 | - | - | |||
| LUX HEALTH TECH ACQUISITIO. | USD | 10.23 | +0.06 | +0.59 | 10.22 | 10.25 | |||
| Lyft Inc. | USD | 13.35 | +0.17 | +1.29 | 13.32 | 13.35 | 12.80 | 13.44 | |
| MacroGenics Ord Shs | USD | 4.46 | -0.06 | -1.33 | 3.80 | 4.62 | 4.35 | 4.63 | |
| MAGIC EMPIRE GLOBAL CL A O. | USD | 1.13 | -0.01 | -0.89 | 1.12 | 1.23 | 1.12 | 1.16 | |
| Magnite Ord Shs | USD | 13.06 | -0.34 | -2.50 | 12.60 | 13.68 | 12.73 | 13.28 | |
| Mainz Biomed B V Ord Shs | USD | 0.84 | +0.02 | +2.07 | 0.77 | 0.86 | |||
| Malibu Boats Inc. | USD | 26.01 | +1.15 | +4.63 | 25.51 | 26.52 | 24.39 | 26.07 | |
| Manhattan Bridge Capital O. | USD | 4.22 | +0.05 | +1.20 | 4.17 | 4.71 | 4.17 | 4.25 | |
| MannKind Aktie | USD | 3.25 | +0.29 | +9.80 | 3.17 | 3.28 | 2.99 | 3.27 | |
| MapLight Therapeutics Ord . | USD | 27.8100 | +0.7300 | +2.70 | 24.8900 | 28.0300 | 25.5200 | 28.1048 | |
| MARA Holdings Inc. | USD | 13.15 | +0.71 | +5.71 | 13.16 | 13.20 | 12.53 | 13.50 | |
| Maravai Lifesciences Holdi. | USD | 4.43 | +0.21 | +4.98 | 4.10 | 4.49 | 4.07 | 4.43 | |
| Marex Group Ord Shs | USD | 54.75 | +0.28 | +0.51 | 50.75 | 55.82 | 54.00 | 55.47 | |
| Marine Petroleum Units | USD | 4.96 | -0.02 | -0.40 | 4.43 | 5.05 | 4.95 | 4.98 | |
| Marketaxess Holding Inc. | USD | 137.78 | -3.31 | -2.35 | 137.56 | 140.51 | 137.59 | 140.32 | |
| Marqeta Inc. | USD | 4.00 | +0.04 | +1.01 | 3.94 | 4.08 | 3.88 | 4.03 | |
| MARRIOTT INTERNATIONAL CL . | USD | 369.75 | +11.06 | +3.08 | 364.70 | 369.75 | 356.71 | 371.51 | |
| Marvell Technology Ord Shs | USD | 186.80 | +10.53 | +5.97 | 187.09 | 187.60 | 182.28 | 193.32 | |
| Marzetti Ord Shs | USD | 112.0000 | -1.8900 | -1.66 | 110.6400 | 114.2200 | 110.6400 | 115.3750 | |
| Masimo | USD | 178.79 | -0.01 | -0.01 | 178.49 | 179.09 | 178.65 | 178.89 | |
| Match Group Ord Shs | USD | 35.99 | +0.64 | +1.81 | 35.64 | 36.65 | 34.83 | 36.00 | |
| Materialise ADR | USD | 5.66 | +0.10 | +1.80 | 4.79 | 6.40 | 5.54 | 5.70 | |
| MATTEL ORD | USD | 15 | - | -0.73 | 15 | 15 | 14 | 15 | |
| Matthews International Ord. | USD | 27.12 | +0.18 | +0.67 | 22.49 | 27.40 | 26.77 | 27.22 | |
| Maxeon Solar Technologies.. | USD | 0.76 | -0.28 | -26.99 | 0.73 | 0.83 | |||
| MAXIM INTEGRATED | USD | 96.99 | +2.41 | +2.55 | 96.98 | 96.99 | |||
| MBX Biosciences Ord Shs | USD | 31.43 | +1.04 | +3.42 | 30.80 | 32.04 | 30.35 | 31.86 | |
| Mc Grath Rent Corp. | USD | 109.83 | -0.09 | -0.08 | 107.70 | 112.00 | 109.01 | 111.04 | |
| McAfee Ord Shs Class A | USD | - | - | ||||||
| MEDICINOVA | USD | 1.39 | +0.01 | +0.72 | 1.38 | 1.59 | 1.37 | 1.39 | |
| MediWound Ltd | USD | 16.89 | +0.21 | +1.23 | 16.90 | 18.67 | 16.58 | 17.00 | |
| Medline Ord Shs Class A | USD | 36.25 | -1.45 | -3.85 | 36.00 | 36.85 | 35.70 | 37.00 | |
| Medpace Holdings Inc. | USD | 421.87 | +1.96 | +0.47 | 413.73 | 426.00 | 403.46 | 422.42 | |
| MEI PHARMA ORD | USD | 3.040 | +0.260 | +9.35 | 3.020 | 3.050 | |||
| Mercadolibre Inc. | USD | 1 651.20 | +56.34 | +3.53 | 1640 | 1651 | 1 587.21 | 1 662.00 | |
| MERCER INTERNATIONAL ORD | USD | 1 | - | +2.64 | 1 | 1 | 1 | 1 | |
| Mereo BioPharma Group Plc | USD | 0.28 | +0.04 | +18.78 | 0.27 | 0.31 | 0.23 | 0.32 | |
| Meridian Bioscience Inc. | USD | 4.43 | -0.18 | -3.90 | 4.20 | 4.40 | 4.20 | 4.66 | |
| Merlin Ord Shs | USD | 6.64 | +0.66 | +11.04 | 6.19 | 7.14 | 5.78 | 6.76 | |
| MERRIMACK PHARMACEUTICALS . | USD | 4.24 | - | - | 4.23 | 4.26 | |||
| Mesa Air Group Inc. | USD | 1.40 | +0.01 | +0.72 | 1.25 | 1.50 | |||
| MESOBLAST ADR REP 10 ORD | USD | 14.52 | -0.03 | -0.21 | 14.10 | 15.79 | 14.30 | 14.53 | |
| Meta Platforms Inc. | USD | 605.06 | +2.45 | +0.41 | 604.87 | 605.30 | 597.81 | 608.00 | |
| MicroAlgo Inc | USD | 5.36 | +1.53 | +39.95 | 5.12 | 5.30 | 3.79 | 6.87 | |
| MICROCHIP TECHNOLOGY ORD | USD | 94.02 | +2.21 | +2.41 | 93.40 | 94.50 | 91.81 | 94.34 | |
| MICROCLOUD HOLOGRAM ORD | USD | 1.74 | +0.13 | +8.07 | 1.74 | 1.84 | 1.60 | 1.91 | |
| Micron Technology Inc. | USD | 731.99 | +33.25 | +4.76 | 729.20 | 729.50 | 700.66 | 735.66 | |
| Microsoft Corp. | USD | 421.06 | +3.64 | +0.87 | 420.14 | 420.30 | 411.30 | 422.08 | |
| MICROSTRATEGY CL A ORD | USD | 165.81 | +1.18 | +0.72 | 165.30 | 165.88 | 163.26 | 169.23 | |
| Microvast Holdings Ord Shs | USD | 1.25 | +0.05 | +4.17 | 1.25 | 1.30 | 1.17 | 1.30 | |
| Microvision | USD | 0.59 | +0.02 | +4.39 | 0.58 | 0.60 | 0.56 | 0.60 | |
| Middleby Ord Shs | USD | 143.40 | +1.88 | +1.33 | 140.62 | 146.24 | 139.26 | 144.58 | |
| Middlesex Water Ord Shs | USD | 51.26 | +0.29 | +0.57 | 50.27 | 52.26 | 50.62 | 51.43 | |
| Millicom International Cel. | USD | 84.11 | +3.17 | +3.92 | 82.49 | 84.33 | 81.96 | 84.40 | |
| MIND CTI ORD | USD | 0.89 | +0.01 | +1.01 | 0.88 | 1.07 | 0.85 | 0.89 | |
| Mind Medicine (MindMed) | USD | 15.02 | +0.15 | +1.01 | 14.87 | 15.00 | |||
| MINERVA NEUROSCIENCES INC | USD | 5.03 | +0.67 | +15.37 | 4.06 | 6.02 | 4.32 | 5.08 | |
| MiNK Therapeutics Ord Shs | USD | 10.72 | +0.37 | +3.57 | 10.70 | 10.94 | 10.24 | 10.95 | |
| MISSFRESH ADS REP 90 ORD | USD | 1.00 | +0.05 | +5.26 | - | - | |||
| MITEK SYSTEMS ORD | USD | 14.81 | +0.66 | +4.66 | 14.15 | 14.88 | 13.66 | 14.86 | |
| MKS Instruments | USD | 311.51 | +17.47 | +5.94 | 305.47 | 311.63 | 300.40 | 312.74 | |
| Mobileye Global Ord Shs Cl. | USD | 9.77 | +0.11 | +1.14 | 9.70 | 9.80 | 9.50 | 9.85 | |
| Moderna Inc. | USD | 48.12 | +2.40 | +5.25 | 48.00 | 48.40 | 45.95 | 48.77 | |
| ModivCare Ord Shs | USD | 0.43 | -0.15 | -25.23 | 0.51 | 0.52 | |||
| Mogo Ord Shs | USD | 1.07 | +0.04 | +3.88 | 1.06 | 1.10 | |||
| Moleculin Biotech Ord | USD | 2.34 | -0.01 | -0.43 | 2.15 | 2.58 | 2.28 | 2.37 | |
| Momentus Inc | USD | 6.22 | +0.41 | +7.06 | 6.00 | 6.23 | 5.46 | 6.41 | |
| Momo A Aktie | USD | - | - | ||||||
| Monday.com Ltd. | USD | 79.15 | +1.15 | +1.47 | 77.61 | 79.53 | 73.55 | 79.15 | |
| MONDELEZ INTERNATIONAL CL . | USD | 61.84 | +0.55 | +0.90 | 61.76 | 62.34 | 60.78 | 62.14 | |
| Moneygram International In. | USD | 10.99 | - | - | 10.99 | 11.00 | |||
| MongoDB Ord Shs | USD | 329.14 | -5.54 | -1.66 | 327.20 | 330.00 | 323.59 | 336.83 | |
| Monolithic Power Systems O. | USD | 1 553.27 | +85.16 | +5.80 | 1 521.88 | 1 551.72 | 1 481.07 | 1 555.55 | |
| MONOPAR THERAPEUTICS ORD | USD | 64.95 | +9.75 | +17.66 | 24.93 | 70.00 | 55.00 | 65.55 | |
| MONSTER BEVERAGE | USD | 86.88 | +0.53 | +0.61 | 86.00 | 86.80 | 86.01 | 87.63 | |
| Montauk Renewables Ord Shs | USD | 1.47 | +0.01 | +0.68 | 1.49 | 1.68 | 1.46 | 1.53 | |
| MoonLake Immunotherapeutic. | USD | 17.05 | +0.68 | +4.15 | 16.76 | 17.92 | 16.53 | 17.25 | |
| Morningstar Ord Shs | USD | 172.55 | +0.74 | +0.43 | 169.20 | 175.97 | 166.73 | 173.46 | |
| Motorcar Parts of America . | USD | 10.77 | +0.30 | +2.87 | 10.73 | 10.81 | 10.48 | 10.90 | |
| Motorsport Games Ord Shs C. | USD | 4.64 | -0.06 | -1.28 | 3.96 | 4.69 | 4.48 | 4.67 | |
| MOTUS GI HOLDINGS ORD | USD | 0.17 | -0.09 | -34.40 | - | - | |||
| Mr Cooper Group Ord Shs | USD | 210.79 | -6.00 | -2.77 | 212.26 | 223.77 | |||
| Mullen Automotive Ord Shs | USD | 0.07 | - | +3.13 | 0.06 | 0.07 | |||
| Mustang Bio Inc. | USD | 3.44 | -1.05 | -23.39 | 3.43 | 3.44 | |||
| Mylan Aktie | USD | 15.86 | +0.31 | +1.96 | 15.52 | 16.00 | |||
| Naked Brand Group Inc. | USD | 1.85 | - | - | - | - | |||
| Nano Dimension Ltd | USD | 1.52 | +0.02 | +1.33 | 1.50 | 1.52 | 1.50 | 1.54 | |
| Nano Nuclear Energy Ord Sh. | USD | 24.31 | +2.02 | +9.04 | 24.10 | 24.90 | 22.80 | 24.94 | |
| Nano-X Imaging Ltd | USD | 1.81 | +0.08 | +4.62 | 1.81 | 1.82 | 1.71 | 1.82 | |
| NantKwest Aktie | USD | 32.49 | +4.21 | +14.89 | 31.01 | 33.64 | |||
| NASDAQ OMX GROUP ORD | USD | 70.35 | +0.11 | +0.15 | 70.33 | 70.36 | |||
| Natera Ord Shs | USD | 204.92 | +8.88 | +4.53 | 202.23 | 205.79 | 197.16 | 205.36 | |
| National Beverage Ord Shs | USD | 35.27 | +0.57 | +1.64 | 34.59 | 35.97 | 34.24 | 35.28 | |
| Navient Corp. | USD | 8.31 | +0.06 | +0.73 | 7.97 | 8.67 | 8.12 | 8.49 | |
| Navitas Semiconductor Ord . | USD | 22.99 | +3.56 | +18.32 | 22.85 | 22.97 | 19.95 | 23.37 | |
| Ncino Ord Shs | USD | 15.47 | +0.42 | +2.79 | 15.40 | 16.50 | 14.42 | 15.49 | |
| Nebius Group NV | USD | 191.8 | -5.9 | -2.99 | 192.1 | 192.4 | 190.6 | 204.3 | |
| NEKTAR THERAPEUTICS ORD | USD | 69.49 | +1.91 | +2.83 | 68.00 | 70.00 | 68.00 | 69.83 | |
| Neogen Ord Shs | USD | 8.83 | +0.48 | +5.75 | 8.83 | 9.31 | 8.24 | 8.84 | |
| Neovasc Inc. | USD | 29.96 | +0.42 | +1.40 | 29.87 | 30.69 | |||
| NerdWallet Ord Shs Class A | USD | 8.20 | +0.10 | +1.23 | 7.86 | 9.00 | 7.81 | 8.27 | |
| NET ELEMENT ORD | USD | - | - | ||||||
| NETAPP ORD | USD | 118.97 | -1.62 | -1.34 | 118.12 | 119.49 | 118.65 | 121.46 | |
| Netcapital Ord Shs | USD | 0.45 | +0.09 | +24.02 | 0.50 | 0.52 | 0.37 | 0.46 | |
| NETEASE.COM INC | USD | 116.82 | +2.33 | +2.04 | 116.00 | 117.23 | 114.44 | 117.27 | |
| Netflix Inc. | USD | 88.09 | -1.24 | -1.39 | 88.00 | 88.03 | 87.50 | 88.55 | |
| Netskope Ord Shs Class A | USD | 11.7500 | +0.3200 | +2.80 | 11.0500 | 11.7800 | 11.0200 | 11.7800 | |
| NEUBASE THERAPEUTICS ORD | USD | 0.37 | -0.02 | -4.50 | - | - | |||
| Neumora Therapeutics Ord S. | USD | 1.72 | +0.05 | +2.99 | 1.61 | 2.06 | 1.68 | 1.78 | |
| NEUROBO PHARMACEUTICALS O | USD | 2.38 | +0.03 | +1.28 | - | - | |||
| Neurocrine Biosciences Ord. | USD | 154.67 | +0.31 | +0.20 | 152.47 | 157.65 | 152.56 | 156.48 | |
| Neuronetics Ord Shs | USD | 1.19 | +0.01 | +0.85 | 1.16 | 1.21 | 1.15 | 1.25 | |
| NeuroOne Medical Technolog. | USD | 4.09 | -0.02 | -0.49 | 3.90 | 4.39 | 3.90 | 4.39 | |
| NeuroPace Ord Shs | USD | 16.27 | +0.42 | +2.65 | 14.01 | 16.29 | 15.78 | 16.61 | |
| New Fortress Energy Inc. | USD | 0.60 | -0.01 | -1.96 | 0.58 | 0.60 | 0.56 | 0.64 | |
| New Providence Acquisition. | USD | 11.60 | -1.03 | -8.16 | 11.56 | 11.97 | |||
| NEW YORK MORTGAGE REIT ORD | USD | 7.11 | -0.11 | -1.52 | 7.07 | 7.32 | |||
| NewAge Inc. | USD | 0.09 | -0.03 | -33.69 | - | - | |||
| NewAmsterdam Pharma Ord Sh. | USD | 35.7500 | +2.0300 | +6.02 | 32.2900 | 36.8600 | 34.0000 | 36.1900 | |
| Newborn Acquisition Corp. | USD | - | - | ||||||
| NEWELL RUBBER ORD | USD | 3.53 | -0.02 | -0.56 | 3.53 | 3.62 | 3.36 | 3.59 | |
| NewHold Investment Ord Shs. | USD | 10.54 | +0.01 | +0.10 | 10.41 | 12.77 | |||
| News Ord Shs Class A | USD | 25.77 | -0.47 | -1.79 | 25.71 | 25.76 | 25.58 | 26.20 | |
| News Ord Shs Class B | USD | 29.70 | -0.41 | -1.36 | 29.12 | 30.29 | 29.34 | 30.02 | |
| Newtek Business Services O. | USD | 13.26 | +0.40 | +3.11 | 12.66 | 14.04 | 12.82 | 13.34 | |
| Nexstar Media Group Inc. | USD | 189.39 | +0.76 | +0.40 | 185.72 | 193.14 | 187.87 | 191.58 | |
| NextDecade Corp | USD | 8.710 | -0.260 | -2.90 | 8.250 | 9.020 | 8.640 | 9.150 | |
| NextGen Acquisition II Ord. | USD | 9.25 | - | - | 8.95 | 9.40 | |||
| NEXTGEN ACQUISITION UNT | USD | - | - | ||||||
| NextGen Healthcare Ord Shs | USD | 23.94 | +0.03 | +0.13 | 23.93 | 23.96 | |||
| Nextracker Ord Shs Class A | USD | 125.42 | -1.70 | -1.34 | 123.70 | 129.84 | 122.39 | 128.12 | |
| NICE Ltd | USD | 93.77 | -0.99 | -1.04 | 92.00 | 94.42 | 90.70 | 94.22 | |
| Nikola Corp. | USD | 0.18 | -0.07 | -28.74 | - | - | |||
| Niocorp Developments Ord S. | USD | 5.2100 | +0.3600 | +7.42 | 5.1500 | 5.2500 | 4.8700 | 5.2700 | |
| NiSun Intal Ent Dev Group . | USD | 1.4500 | +0.1550 | +11.97 | 1.5000 | 1.5600 | |||
| Niu Technologies | USD | 2.54 | +0.08 | +3.25 | 2.42 | 2.63 | 2.36 | 2.62 | |
| nLIGHT Ord Shs | USD | 71.3000 | +1.8100 | +2.60 | 70.0000 | 72.0000 | 68.4000 | 71.6150 | |
| NLS Pharmaceutics Ltd. | USD | 0.76 | +0.02 | +2.97 | 1.06 | 1.08 | |||
| NMI Holdings Ord Shs Class. | USD | 38.25 | +0.45 | +1.19 | 37.51 | 39.00 | 37.60 | 38.51 | |
| NOBLE ENERGY ORD SHS | USD | 8.46 | - | - | 8.15 | 10.65 | |||
| Northern Trust Ord Shs | USD | 165.96 | +1.05 | +0.64 | 165.00 | 166.93 | 163.50 | 166.42 | |
| Northwest Bancshares Ord S. | USD | 13.89 | +0.23 | +1.68 | 13.72 | 14.06 | 13.60 | 14.01 | |
| NORTHWESTERN ORD | USD | 71.54 | +0.57 | +0.80 | 70.16 | 72.94 | 70.87 | 71.95 | |
| Nortonlifelock Inc. | USD | 21.66 | -0.50 | -2.26 | - | - | |||
| Norwood Financial Ord Shs | USD | 29.74 | +0.13 | +0.44 | 29.66 | 30.33 | 29.34 | 30.19 | |
| Notable Labs Ord Shs | USD | 0.25 | -0.09 | -27.68 | - | - | |||
| Nova Minerals American Dep. | USD | 5.870 | +0.270 | +4.82 | 5.800 | 5.890 | 5.650 | 5.950 | |
| NOVAVAX ORD | USD | 9.27 | +0.37 | +4.16 | 9.18 | 9.39 | 8.93 | 9.46 | |
| Novo Integrated Sciences I. | USD | 0.15 | -0.02 | -13.87 | - | - | |||
| Novocure Ord Shs | USD | 17.75 | +0.74 | +4.35 | 17.37 | 18.27 | 16.86 | 17.87 | |
| 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 | 16.42 | +1.18 | +7.74 | 15.35 | 18.12 | 15.32 | 16.50 | |
| NUWELLIS ORD | USD | 0.99 | +0.01 | +1.19 | 0.95 | 1.06 | 0.94 | 0.99 | |
| NVidia Corp. | USD | 223.47 | +2.86 | +1.30 | 223.35 | 223.45 | 220.50 | 226.13 | |
| Nvni Group Ord Shs | USD | 1.100 | +0.030 | +2.80 | 1.030 | 1.210 | 1.050 | 1.110 | |
| NXP SEMICONDUCTORS ORD | USD | 310.15 | +15.87 | +5.39 | 308.00 | 315.00 | 294.61 | 311.04 | |
| O REILLY AUTOMOTIVE ORD SH. | USD | 92.22 | +0.30 | +0.33 | 92.22 | 94.01 | 90.91 | 93.03 | |
| OAKTREE SPECIALTY LENDING . | USD | 11.80 | +0.05 | +0.43 | 11.62 | 11.81 | 11.63 | 11.92 | |
| Oatly Group American Depos. | USD | 10.000 | +0.150 | +1.52 | 9.930 | 10.180 | 9.870 | 10.100 | |
| ObsEva Ord Shs | USD | 0.10 | -0.02 | -15.52 | - | - | |||
| Ocean Power Technologies O. | USD | 0.34 | +0.02 | +6.35 | 0.33 | 0.34 | 0.31 | 0.34 | |
| OceanFirst Financial Ord S. | USD | 18.80 | +0.35 | +1.90 | 13.08 | 20.00 | 18.39 | 18.88 | |
| Ocugen Inc. | USD | 1.36 | +0.06 | +4.62 | 1.33 | 1.42 | 1.30 | 1.37 | |
| OCULAR THERAPEUTIX ORD | USD | 8.03 | +0.04 | +0.50 | 7.80 | 9.33 | 7.99 | 8.36 | |
| Ocuphire Pharma Ord Shs | USD | 1.17 | -0.16 | -12.03 | - | - | |||
| Oddity Tech Ord Shs Class . | USD | 12.51 | +0.36 | +2.96 | 11.25 | 13.00 | 12.06 | 12.79 | |
| ODP Ord Shs | USD | 28.00 | +0.01 | +0.04 | 27.98 | 28.01 | |||
| OFS Credit Company Ord Shs | USD | 3.41 | +0.10 | +2.87 | 2.96 | 3.50 | 3.27 | 3.42 | |
| Okta Ord Shs Class A | USD | 89.04 | +3.34 | +3.90 | 87.27 | 89.00 | 83.35 | 89.20 | |
| Old Dominion Freight Line . | USD | 209.83 | +5.37 | +2.63 | 205.76 | 212.42 | 204.78 | 210.47 | |
| Olema Pharmaceuticals Ord . | USD | 13.96 | +0.86 | +6.56 | 12.57 | 14.01 | 13.16 | 13.99 | |
| Olympic Steel Ord Shs | USD | 47.86 | -2.98 | -5.86 | 43.00 | 76.32 | |||
| Omnicell Ord Shs | USD | 44.72 | +0.90 | +2.05 | 43.86 | 45.00 | 43.32 | 44.75 | |
| ON Semiconductor Corp. | USD | 110.21 | +4.19 | +3.95 | 107.35 | 110.88 | 107.00 | 110.80 | |
| Oncology Institute Ord Shs | USD | 4.200 | +0.100 | +2.44 | 4.130 | 4.200 | 4.020 | 4.260 | |
| Oncolytics Biotech Ord Shs | USD | 0.8200 | +0.0450 | +5.81 | 0.7600 | 0.9226 | 0.7700 | 0.8350 | |
| Onconetix Ord Shs | USD | 0.11 | -0.01 | -6.38 | 0.11 | 0.11 | 0.09 | 0.12 | |
| Onconova Therapeutics Inc. | USD | 1.00 | - | -0.47 | - | - | |||
| Oncorus Ord Shs | USD | 0.12 | -0.01 | -8.95 | 0.12 | 0.12 | |||
| OncoSec Medical Inc. | USD | 4.87 | -0.10 | -2.01 | 4.85 | 4.88 | |||
| ONCTERNAL THERAPEUTICS ORD | USD | 0.53 | -0.17 | -31.79 | - | - | |||
| Ondas Holdings Inc. | USD | 9.36 | +0.24 | +2.58 | 9.33 | 9.36 | 9.12 | 9.54 | |
| One Stop Systems Inc. | USD | 15.69 | +0.28 | +1.82 | 14.90 | 16.00 | 14.80 | 15.78 | |
| OneMedNet Ord Shs Class A | USD | 0.865 | +0.082 | +10.43 | 0.823 | 0.920 | 0.783 | 0.890 | |
| OneWater Marine Inc. | USD | 10.20 | +0.06 | +0.59 | 10.09 | 16.28 | 9.84 | 10.27 | |
| Ontrak Ord Shs | USD | 2.45 | +0.13 | +32.67 | 2.40 | 2.47 | |||
| OPAL Fuels Ord Shs Class A | USD | 1.97 | -0.09 | -4.37 | 1.90 | 2.08 | 1.96 | 2.09 | |
| Open Lending Ord Shs Class. | USD | 1.80 | +0.01 | +0.28 | 1.42 | 1.84 | 1.76 | 1.87 | |
| OPEN TEXT ORD | USD | 22.93 | +0.11 | +0.48 | 22.80 | 25.29 | 21.77 | 22.96 | |
| OPENDOOR TECHNOLOGIES ORD | USD | 4.40 | +0.10 | +2.33 | 4.38 | 4.40 | 4.22 | 4.47 | |
| Opera Ltd | USD | 17.4400 | +0.2300 | +1.34 | 16.5600 | 17.6000 | 16.7300 | 17.4600 | |
| OPKO HEALTH ORD | USD | 1.23 | +0.08 | +6.96 | 1.17 | 1.25 | 1.14 | 1.24 | |
| Oportun Financial Ord Shs | USD | 5.45 | +0.20 | +3.81 | 4.50 | 5.99 | 5.17 | 5.45 | |
| OptimizeRx Ord Shs | USD | 4.97 | +0.14 | +2.90 | 4.81 | 5.06 | 4.71 | 5.04 | |
| Option Care Health Inc | USD | 22.2300 | +1.3700 | +6.57 | 21.3000 | 22.6700 | 20.6700 | 22.2450 | |
| ORAMED PHARMACEUTICALS ORD | USD | 4.3 | -0.1 | -1.15 | 3.5 | 4.6 | 4.2 | 4.3 | |
| ORASURE TECHNOLOGIES ORD | USD | 3.1 | - | -0.32 | 2.8 | 3.3 | 3.1 | 3.1 | |
| Orbital Energy Group Inc. | USD | 0.64 | +0.05 | +8.08 | - | - | |||
| Orchard Therapeutics plc -. | USD | 16.70 | +0.05 | +0.30 | 16.65 | 17.00 | |||
| OrganiGram Holdings Inc. | USD | 1.07 | +0.03 | +2.88 | 1.04 | 1.11 | 1.04 | 1.10 | |
| Organogenesis Holdings Ord. | USD | 2.55 | +0.12 | +4.94 | 2.55 | 2.58 | 2.44 | 2.57 | |
| Origin Materials Ord Shs C. | USD | 1.43 | -0.06 | -4.03 | 1.40 | 1.49 | 1.41 | 1.49 | |
| Orion Energy Systems Inc. | USD | - | - | ||||||
| OUTLOOK THERAPEUTICS ORD | USD | - | - | +19.53 | - | - | - | - | |
| Oxbridge Re Holdings Ord S. | USD | 0.95 | -0.01 | -0.58 | 0.83 | 0.97 | 0.90 | 0.98 | |
| Oxford Lane Capital Ord Sh. | USD | 9.90 | +0.14 | +1.43 | 9.87 | 9.98 | 9.75 | 10.05 | |
| Oxford Square Capital Ord . | USD | 1.27 | -0.03 | -2.31 | 1.23 | 1.26 | 1.05 | 1.29 | |
| PACCAR INC | USD | 111.64 | +2.26 | +2.07 | 109.78 | 112.15 | 108.60 | 112.35 | |
| PACIFIC BIOSCIENCES OF CAL. | USD | 1.19 | +0.04 | +3.48 | 1.14 | 1.21 | 1.14 | 1.20 | |
| Pacira BioSciences Ord Shs | USD | 23.00 | +0.69 | +3.09 | 20.31 | 29.57 | 21.92 | 23.10 | |
| PacWest Bancorp Ord Shs | USD | 7.54 | -0.21 | -2.71 | - | - | |||
| Pagaya Technologies Ord Sh. | USD | 13.44 | +0.80 | +6.33 | 13.36 | 13.45 | 12.15 | 13.48 | |
| Palantir Technologies Ord . | USD | 137.15 | +1.89 | +1.40 | 136.82 | 136.91 | 132.42 | 137.24 | |
| Palisade Bio Inc. | USD | 1.880 | +0.070 | +3.87 | 1.820 | 1.910 | 1.820 | 1.910 | |
| Palomar Holdings Ord Shs | USD | 115.81 | +2.39 | +2.11 | 113.56 | 118.10 | 112.87 | 116.95 | |
| Palvella Therapeutics Ord . | USD | 115.50 | +6.30 | +5.77 | 100.13 | 141.98 | 109.10 | 115.50 | |
| Papa Johns International O. | USD | 32.34 | -1.01 | -3.03 | 32.30 | 33.41 | 32.26 | 33.44 | |
| Paramount Global Class B | USD | 11.04 | -0.71 | -6.04 | 11.10 | 11.17 | |||
| Paramount Skydance Ord Shs. | USD | 10.1300 | +0.2300 | +2.32 | 9.9700 | 10.4800 | 9.7210 | 10.1850 | |
| Patria Investments Ord Shs. | USD | 11.11 | +0.18 | +1.65 | 10.76 | 11.69 | 10.72 | 11.22 | |
| PATRICK INDUSTRIES ORD | USD | 90.70 | +1.91 | +2.15 | 81.05 | 130.00 | 87.55 | 90.76 | |
| PATTERSON UTI ENERGY ORD | USD | 12.28 | -0.45 | -3.54 | 12.36 | 12.71 | 12.15 | 13.00 | |
| PAVmed Ord Shs | USD | 6.370 | +0.080 | +1.27 | 5.580 | 6.430 | 6.000 | 6.470 | |
| Paychex Inc. | USD | 94.92 | +0.44 | +0.47 | 93.80 | 95.93 | 91.67 | 95.00 | |
| Paylocity Holding Ord Shs | USD | 112.76 | -0.46 | -0.41 | 110.57 | 114.99 | 107.62 | 113.52 | |
| Payoneer Global Inc. | USD | 4.96 | +0.16 | +3.33 | 4.82 | 5.08 | 4.81 | 4.97 | |
| PayPal Holdings Inc. | USD | 44.38 | +0.55 | +1.24 | 44.30 | 44.41 | 42.93 | 44.41 | |
| Paysign Ord Shs | USD | 6.15 | +0.19 | +3.19 | 5.50 | 6.16 | 5.82 | 6.15 | |
| PDC Energy Corp. | USD | 73.85 | -0.20 | -0.27 | 74.01 | 74.29 | |||
| PDS Biotechnology Corp. | USD | 1.03 | +0.03 | +3.00 | 1.02 | 1.10 | 1.01 | 1.11 | |
| Peloton Interactive Inc. | USD | 5.17 | -0.06 | -1.15 | 5.17 | 5.19 | 5.12 | 5.26 | |
| Penguin Solutions Ord Shs | USD | 47.6300 | +1.3600 | +2.94 | 46.6000 | 47.8000 | 46.0800 | 48.1700 | |
| PENN NATIONAL GAMING ORD | USD | 16.17 | +0.05 | +0.31 | 15.81 | 16.51 | 15.89 | 16.27 | |
| People's United Financial . | USD | 19.41 | - | - | 19.06 | 19.57 | |||
| PepGen Ord Shs | USD | 1.44 | +0.06 | +4.35 | 1.40 | 1.47 | 1.37 | 1.46 | |
| Pepsico Inc. | USD | 149.29 | -1.08 | -0.72 | 149.15 | 149.99 | 148.45 | 150.65 | |
| Peraso Ord Shs | USD | 0.967 | +0.004 | +0.44 | 0.968 | 0.980 | 0.950 | 0.992 | |
| PERDOCEO EDUCATION ORD | USD | 34 | - | -0.24 | 33 | 34 | 33 | 34 | |
| PERFORMANCE SHIPPING ORD | USD | 2 | - | +0.58 | 2 | 2 | 2 | 2 | |
| Perion Network Ord Shs | USD | 9.01 | -1.66 | -15.56 | 8.90 | 9.09 | 8.63 | 9.26 | |
| Perma Fix Environmental Se. | USD | 8.9000 | +0.2900 | +3.37 | 8.8100 | 8.9900 | 8.6500 | 9.0750 | |
| Perpetua Resources Ord Shs | USD | 27.51 | +2.87 | +11.65 | 26.42 | 31.21 | 24.93 | 27.56 | |
| Personalis Ord Shs | USD | 7.95 | +0.91 | +12.93 | 7.16 | 7.97 | 7.20 | 7.96 | |
| Petco Health and Wellness . | USD | 2.51 | +0.04 | +1.62 | 2.49 | 2.55 | 2.46 | 2.53 | |
| PetIQ Ord Shs Class A | USD | 30.98 | -0.01 | -0.03 | 30.98 | 31.00 | |||
| PetMed Express Aktie | USD | 2.23 | +0.02 | +0.91 | 2.15 | 2.23 | 2.18 | 2.23 | |
| Pheton Holdings Ord Shs Cl. | USD | 0.90 | +0.46 | +105.16 | 0.84 | 1.00 | |||
| Phillips Edison and Compan. | USD | 39.99 | +0.41 | +1.04 | 39.51 | 40.49 | 39.38 | 40.03 | |
| PHIO PHARMACEUTIC ALS CORP | USD | - | - | ||||||
| Photronics Ord Shs | USD | 49.83 | +4.06 | +8.87 | 49.70 | 50.00 | 46.83 | 49.87 | |
| Phunware Ord Shs | USD | 2.04 | +0.06 | +3.03 | 1.91 | 2.04 | 1.97 | 2.05 | |
| 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 | 98.15 | +0.81 | +0.83 | 97.75 | 98.30 | 96.72 | 98.40 | |
| Pioneer Power Solutions In. | USD | 4.85 | +0.86 | +21.55 | 4.79 | 4.87 | 3.91 | 4.95 | |
| PLAYSTUDIOS Ord Shs Class . | USD | 0.47 | - | -0.94 | 0.41 | 0.51 | 0.46 | 0.50 | |
| Playtika Holding Ord Shs | USD | 3.49 | -0.03 | -0.85 | 3.30 | 3.49 | 3.40 | 3.53 | |
| PLUG POWER ORD | USD | 3.31 | -0.01 | -0.15 | 3.29 | 3.30 | 3.22 | 3.43 | |
| Pluristem Therapeutics Ord. | USD | 4.29 | -0.23 | -5.09 | 4.29 | 4.30 | |||
| PLUS THERAPEUTICS ORD | USD | 6.43 | +0.60 | +10.29 | 6.00 | 6.66 | 5.84 | 6.63 | |
| POET Technologies Ord Shs | USD | 14.78 | +1.71 | +13.08 | 14.60 | 14.70 | 13.58 | 14.90 | |
| Polar Power Inc. | USD | 1.87 | +0.13 | +7.18 | 1.80 | 2.00 | 1.69 | 1.91 | |
| Polestar Automotive Holdin. | USD | 22.02 | +0.42 | +1.94 | 21.10 | 23.19 | 21.06 | 22.46 | |
| Portillo s Ord Shs Class A | USD | 4 | - | -2.01 | 4 | 4 | 4 | 4 | |
| Potbelly Ord Shs | USD | 17.12 | +0.01 | +0.06 | 17.12 | 17.45 | |||
| Powell Industries Ord Shs | USD | 271.05 | +9.56 | +3.66 | 267.26 | 273.23 | 262.89 | 273.69 | |
| Power Integrations Ord Shs | USD | 69.13 | +0.85 | +1.24 | 65.65 | 72.00 | 67.38 | 69.78 | |
| Power Solutions Internatio. | USD | 36.96 | +0.60 | +1.65 | 36.00 | 37.24 | 35.77 | 37.06 | |
| PRA Health Sciences Ord Sh. | USD | 166.48 | +0.39 | +0.23 | 166.47 | 166.50 | |||
| Praxis Precision Medicines. | USD | 335.6 | +15.0 | +4.68 | 329.1 | 340.0 | 321.7 | 338.3 | |
| Precigen Ord Shs | USD | 4.27 | +0.11 | +2.64 | 4.00 | 4.44 | 4.19 | 4.37 | |
| Predictive Oncology Ord | USD | 5.95 | +0.03 | +0.51 | 5.89 | 6.22 | |||
| Premier Ord Shs Class A | USD | 28.26 | +0.09 | +0.32 | 28.25 | 28.27 | |||
| Presidio Property Trust Or. | USD | 3.10 | +0.21 | +7.27 | 2.19 | 3.58 | 2.89 | 3.12 | |
| Prime Medicine Ord Shs | USD | 2.8300 | +0.1300 | +4.81 | 2.8000 | 3.1300 | 2.7000 | 2.8650 | |
| Principal Financial Group . | USD | 102.81 | +1.67 | +1.65 | 101.34 | 104.85 | 100.37 | 103.20 | |
| PROCEPT BioRobotics Ord Sh. | USD | 28.11 | +2.20 | +8.49 | 26.02 | 28.10 | 25.39 | 28.14 | |
| Profire Energy Ord Shs | USD | 2.54 | - | - | 2.54 | 2.56 | |||
| PROFOUND MEDICAL ORD | USD | - | - | ||||||
| ProFrac Holding Class A Or. | USD | 7.75 | -0.29 | -3.61 | 7.70 | 7.76 | 7.74 | 8.15 | |
| Progress Software Ord Shs | USD | 29.21 | +0.22 | +0.76 | 28.64 | 29.26 | 27.50 | 29.23 | |
| Progyny Inc. | USD | 25.64 | +1.04 | +4.23 | 25.14 | 26.26 | 24.14 | 25.70 | |
| ProKidney Ord Shs Class A | USD | 1.6900 | +0.1400 | +9.03 | 1.6200 | 1.7500 | 1.5500 | 1.7250 | |
| Property Solutions Acquisi. | USD | - | - | ||||||
| ProQR Therapeutics Ord Shs | USD | 1.43 | +0.01 | +0.35 | 1.46 | 1.55 | 1.40 | 1.54 | |
| PROSPECT CAPITAL ORD | USD | 2.20 | +0.05 | +2.33 | 2.18 | 2.21 | 2.11 | 2.22 | |
| Prospector Capital Units | USD | 9.91 | - | - | 9.88 | 10.10 | |||
| Protagonist Therapeutics I. | USD | 100.88 | +2.51 | +2.55 | 98.93 | 102.85 | 98.37 | 101.90 | |
| PTC Inc | USD | 148.0 | +2.8 | +1.90 | 145.1 | 148.5 | 140.6 | 148.1 | |
| PubMatic Inc. | USD | 9.88 | -0.18 | -1.79 | 9.67 | 10.75 | 9.62 | 9.94 | |
| Pulmatrix Inc. | USD | 1.27 | +0.01 | +0.79 | 1.14 | 1.51 | 1.24 | 1.28 | |
| Puma Biotech Aktie | USD | 6.99 | +0.18 | +2.64 | 5.27 | 8.10 | 6.79 | 7.04 | |
| Pyxis Oncology Ord Shs | USD | 2.00 | +0.09 | +4.71 | 1.90 | 2.00 | 1.88 | 2.08 | |
| Q32 Bio Ord Shs | USD | 5.67 | -0.40 | -6.59 | 5.30 | 5.95 | 5.60 | 6.07 | |
| Qell Acquisition Ord Shs C. | USD | - | - | ||||||
| Qifu Technology ADR | USD | 12.56 | -0.19 | -1.49 | 12.50 | 12.99 | 12.50 | 12.79 | |
| Qorvo Ord Shs | USD | 98.78 | +4.21 | +4.45 | 97.08 | 100.00 | 94.50 | 99.11 | |
| Qualcomm Inc. | USD | 202.51 | +6.90 | +3.53 | 201.85 | 202.80 | 194.00 | 203.59 | |
| QUALIGEN THERAPEUTICS ORD | USD | - | - | ||||||
| Qualtrics International Cl. | USD | 18.14 | - | - | 18.13 | 18.15 | |||
| Qualys Inc. | USD | 100.55 | +0.46 | +0.46 | 100.20 | 101.16 | 97.46 | 101.50 | |
| Quanterix Corp. | USD | 2.52 | +0.01 | +0.40 | 2.47 | 2.59 | 2.43 | 2.60 | |
| Quantum Computing Ord Shs | USD | 9.56 | +0.34 | +3.69 | 9.56 | 9.58 | 9.19 | 9.66 | |
| Quantum Ord Shs | USD | 8.16 | +0.45 | +5.84 | 8.09 | 8.22 | 7.78 | 8.36 | |
| Quantum Si Ord Shs Class A | USD | 0.88 | +0.01 | +1.71 | 0.86 | 0.88 | 0.84 | 0.88 | |
| QuidelOrtho Ord Shs | USD | 11.91 | +0.53 | +4.66 | 11.45 | 12.34 | 11.13 | 12.04 | |
| Quince Therapeutics Inc | USD | 1.0800 | +0.0100 | +0.93 | 1.0100 | 1.0700 | 1.0100 | 1.1000 | |
| 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 | 4.00 | -0.70 | -14.80 | 4.00 | 4.04 | 3.93 | 4.65 | |
| Ramaco Resources Ord Shs C. | USD | 13.2000 | -0.4400 | -3.23 | 13.0000 | 13.3600 | 13.1900 | 13.8500 | |
| Ramaco Resources Ord Shs C. | USD | 9.3500 | -0.2500 | -2.60 | 9.0300 | 9.5400 | 9.3201 | 9.6950 | |
| RAMBUS INC | USD | 133.56 | +11.53 | +9.45 | 133.00 | 134.18 | 123.23 | 133.82 | |
| Rapid7 Ord Shs | USD | 7.3100 | +0.3500 | +5.03 | 6.6800 | 7.3300 | 6.6000 | 7.3200 | |
| Raytech Holding Ord Shs | USD | 3.710 | -0.110 | -2.88 | 3.710 | 4.120 | 3.710 | 3.760 | |
| RCI Hospitaliy Holdings In. | USD | 24.20 | +0.69 | +2.93 | 24.05 | 24.67 | 23.36 | 24.38 | |
| Reading International Inc. | USD | 1.03 | -0.01 | -0.97 | 1.01 | 1.09 | 1.02 | 1.06 | |
| Realloys Ord Shs | USD | 8.94 | +0.02 | +0.22 | 8.97 | 9.30 | 8.67 | 9.11 | |
| Recro Pharma Ord Shs | USD | 0.66 | - | - | - | - | |||
| Recruiter.com Group Ord Sh. | USD | 2.74 | +0.19 | +7.42 | - | - | |||
| Recursion Pharmaceuticals . | USD | 2.96 | +0.11 | +3.86 | 2.95 | 2.96 | 2.81 | 3.00 | |
| Red Cat Holdings Inc. | USD | 8.94 | +0.39 | +4.56 | 8.83 | 8.99 | 8.53 | 9.04 | |
| Red Rock Resorts Inc. | USD | 52.45 | +0.86 | +1.67 | 51.42 | 53.49 | 50.52 | 52.85 | |
| REE Automotive Ord Shs Cla. | USD | 0.38 | -0.02 | -4.99 | 0.35 | 0.42 | 0.38 | 0.41 | |
| Regencell Bioscience Holdi. | USD | 27.39 | +0.39 | +1.44 | 27.00 | 28.50 | 27.00 | 28.19 | |
| Regency Centers REIT Ord S. | USD | 77.74 | +0.40 | +0.52 | 77.50 | 78.48 | 77.26 | 78.22 | |
| REGENERON PHARMACEUTICALS . | USD | 649.76 | +20.40 | +3.24 | 641.00 | 651.00 | 633.81 | 651.00 | |
| REGULUS THERAPEUTICS ORD | USD | 8.16 | +0.02 | +0.25 | 7.95 | 8.27 | |||
| Rekor Systems Ord Shs | USD | 0.7397 | +0.0082 | +1.12 | 0.7366 | 0.7646 | 0.7100 | 0.7556 | |
| RELIANCE GLOBAL GROUP ORD | USD | 0.41 | -0.13 | -23.76 | 0.40 | 0.46 | |||
| Reliance Global Group Ord . | USD | 3.9000 | +0.0400 | +1.04 | 3.7400 | 3.9400 | 3.7000 | 3.9900 | |
| Relmada Therapeutics Ord S. | USD | 7.17 | +0.14 | +1.99 | 6.69 | 7.52 | 6.86 | 7.22 | |
| Remark Holdings Inc | USD | 1.02 | -0.19 | -15.71 | 1.01 | 1.02 | |||
| Remitly Global Ord Shs | USD | 21.58 | +0.71 | +3.40 | 21.16 | 22.01 | 20.69 | 21.62 | |
| Renatus Tactical Acquisiti. | USD | 10.42 | +0.01 | +0.10 | 10.41 | 10.47 | 10.41 | 10.46 | |
| ReNew Energy Global Ord Sh. | USD | 5.55 | +0.20 | +3.74 | 5.20 | 5.68 | 5.37 | 5.83 | |
| RENEWABLE ENERGY GROUP | USD | 61.50 | +0.05 | +0.08 | 61.49 | 61.60 | |||
| RenX Enterprises Ord Shs | USD | 1.5600 | +0.1400 | +9.86 | 1.5500 | 1.7300 | 1.4000 | 1.6256 | |
| Resonant Ord Shs | USD | - | - | ||||||
| Resources Connection Ord S. | USD | 4.44 | +0.15 | +3.50 | 4.39 | 4.89 | 4.23 | 4.46 | |
| Revance Therapeutics Ord S. | USD | 3.65 | +0.01 | +0.27 | 3.65 | 3.66 | |||
| REVELATION BIOSCIENCES ORD | USD | 1.09 | +0.06 | +5.83 | 1.05 | 1.19 | 1.02 | 1.10 | |
| Reviva Pharmaceuticals Hol. | USD | 0.35 | -0.44 | -55.73 | 0.31 | 0.38 | |||
| REVOLUTION ACCELERATIN ACQ. | USD | 9.30 | +0.37 | +4.14 | 9.24 | 9.48 | |||
| Reynolds Consumer Products. | USD | 21.74 | +0.44 | +2.07 | 21.32 | 23.68 | 21.07 | 21.77 | |
| RGC Resources Ord Shs | USD | 23.3800 | +0.1700 | +0.73 | 22.9700 | 23.5200 | 22.8022 | 23.6700 | |
| Rhythm Pharmaceuticals Ord. | USD | 90.64 | +3.43 | +3.93 | 88.88 | 92.43 | 87.19 | 90.68 | |
| Ribbon Communications Ord . | USD | 2.61 | -0.05 | -1.88 | 2.42 | 2.64 | 2.59 | 2.69 | |
| Richardson Electronics Ord. | USD | 16.95 | +1.66 | +10.86 | 16.81 | 17.01 | 15.46 | 17.62 | |
| Richtech Robotics Ord Shs . | USD | 2.46 | +0.09 | +3.58 | 2.44 | 2.48 | 2.38 | 2.52 | |
| Rigel Pharmaceuticals Ord . | USD | 28.82 | +0.52 | +1.84 | 27.98 | 29.28 | 27.99 | 29.00 | |
| Rigetti Computing Inc | USD | 16.88 | +0.92 | +5.76 | 16.84 | 16.89 | 15.85 | 17.21 | |
| Riot Blockchain Ord Shs | USD | 23.67 | +1.03 | +4.53 | 23.66 | 23.75 | 22.77 | 24.20 | |
| Rivian Automotive | USD | 13.73 | +0.83 | +6.43 | 13.73 | 13.74 | 12.77 | 13.78 | |
| RMG Acquisition II Ord Shs. | USD | 9.96 | +0.01 | +0.10 | 9.95 | 9.98 | |||
| Robinhood Markets Ord Shs . | USD | 75.76 | +1.60 | +2.16 | 75.67 | 75.89 | 73.75 | 76.35 | |
| ROCKET LAB ORD | USD | 134 | +7 | +5.47 | 133 | 134 | 124 | 135 | |
| Rocket Pharmaceuticals Ord. | USD | 2.97 | +0.05 | +1.71 | 2.93 | 3.06 | 2.92 | 3.03 | |
| ROCKWELL MEDICAL ORD | USD | 0.82 | +0.02 | +2.71 | 0.77 | 0.84 | 0.80 | 0.84 | |
| Roivant Sciences Ord Shs | USD | 32.41 | +4.20 | +14.89 | 31.17 | 32.41 | 29.35 | 32.79 | |
| Roku Ord Shs Class A | USD | 124.16 | +3.58 | +2.97 | 123.00 | 124.99 | 120.21 | 125.03 | |
| Root Inc. | USD | 56.54 | +2.91 | +5.43 | 55.45 | 56.50 | 53.00 | 56.78 | |
| ROSS STORES INC. (ROST) | USD | 217.79 | +5.11 | +2.40 | 218.00 | 222.04 | 213.59 | 220.77 | |
| ROYAL GOLD ORD | USD | 223.09 | +4.16 | +1.90 | 220.00 | 240.00 | 216.93 | 223.99 | |
| Royalty Pharma PLC | USD | 53.06 | +0.65 | +1.24 | 51.65 | 55.00 | 52.63 | 53.33 | |
| Rubico Ord Shs | USD | 0.807 | -0.563 | -41.11 | 0.800 | 0.805 | 0.771 | 1.100 | |
| Rubius Therapeutics Inc. | USD | 0.08 | -0.04 | -33.55 | - | - | |||
| Rumble Ord Shs Class A | USD | 7.37 | +0.30 | +4.24 | 7.19 | 7.44 | 6.82 | 7.44 | |
| Rush Enterprises A Aktie | USD | 69.95 | +1.35 | +1.97 | 68.60 | 71.31 | 68.42 | 70.43 | |
| Ryvyl Ord Shs | USD | 7.81 | +1.22 | +18.51 | 7.51 | 8.37 | |||
| Sabra Health Care REIT Ord. | USD | 21.06 | +0.05 | +0.24 | 20.83 | 21.30 | 20.93 | 21.27 | |
| SABRE ORD | USD | 1.58 | +0.03 | +1.94 | 1.56 | 1.62 | 1.51 | 1.62 | |
| SAFE AND GREEN DEVELOPMENT. | USD | 0.25 | +0.07 | +42.26 | 0.23 | 0.23 | |||
| Safety Insurance Group Ord. | USD | 72.87 | +0.14 | +0.19 | 71.46 | 74.29 | 72.46 | 73.90 | |
| Sagimet Biosciences Ord Sh. | USD | 6.65 | +0.11 | +1.68 | 5.67 | 6.90 | 6.50 | 6.75 | |
| SailPoint Technologies Hol. | USD | 14.98 | +0.51 | +3.52 | 14.90 | 15.50 | 13.90 | 14.99 | |
| Salarius Pharmaceuticals I. | USD | 0.84 | +0.19 | +29.23 | 0.81 | 0.90 | |||
| Sana Biotechnology Ord Shs | USD | 3.11 | +0.05 | +1.63 | 3.03 | 3.13 | 3.06 | 3.17 | |
| Sanara MedTech Ord Shs | USD | 23.00 | +0.28 | +1.23 | 22.56 | 23.45 | 22.26 | 23.34 | |
| SanDisk Corp | USD | 1 392.5600 | +9.2700 | +0.67 | 1 390.0000 | 1 392.4000 | 1 366.9800 | 1 443.4450 | |
| Sangamo Biosciences Inc. | USD | 0.18 | +0.04 | +31.56 | 0.14 | 0.16 | |||
| SANMINA ORD | USD | 231.21 | +6.51 | +2.90 | 226.70 | 235.76 | 226.40 | 237.83 | |
| SAREPTA THERAPEUTICS ORD | USD | 17 | - | +2.88 | 17 | 17 | 17 | 17 | |
| Satsuma Pharmaceuticals Or. | USD | 5.33 | +0.08 | +1.52 | 5.31 | 5.33 | |||
| SBA Communications REIT Or. | USD | 207.74 | +0.23 | +0.11 | 203.73 | 209.90 | 204.26 | 208.94 | |
| Schnitzer Steel Industries. | USD | 33.20 | -0.19 | -0.57 | - | - | |||
| Schrodinger Inc | USD | 12.32 | +0.33 | +2.75 | 11.83 | 12.91 | 11.82 | 12.35 | |
| Scienjoy Holding Ord Shs | USD | 1.18 | +0.06 | +5.36 | 1.13 | 1.24 | 1.11 | 1.28 | |
| Scienture Holdings Ord Shs | USD | 0.39 | - | +0.62 | 0.38 | 0.41 | 0.38 | 0.40 | |
| Scinai Immunotherapeutics . | USD | 0.48 | -0.03 | -6.02 | 0.42 | 0.50 | 0.44 | 0.53 | |
| SciPlay Corp. | USD | 22.94 | - | - | 22.94 | 22.96 | |||
| SCWORX ORD | USD | 1.060 | -0.475 | -30.94 | 0.832 | 1.020 | |||
| SCYNEXIS Inc. | USD | 0.668 | +0.011 | +1.67 | 0.650 | 0.730 | 0.633 | 0.707 | |
| SEAGATE TECHNOLOGY HOLDING. | USD | 751.07 | +17.72 | +2.42 | 743.20 | 754.78 | 741.00 | 764.97 | |
| Seagen Ord Shs | USD | 228.74 | -0.16 | -0.07 | 209.30 | 248.43 | |||
| SEALSQ Ord Shs | USD | 2.85 | +0.14 | +5.17 | 2.83 | 2.85 | 2.71 | 2.86 | |
| Seanergy Maritime Holdings. | USD | 15.88 | +0.71 | +4.68 | 14.60 | 16.20 | 15.11 | 15.89 | |
| Second Sight Medical Produ. | USD | 24.79 | -1.00 | -3.87 | 12.93 | 38.79 | 24.79 | 24.79 | |
| See ATHE:xnas (Alteriry Th. | USD | 4.27 | +0.03 | +0.70 | 3.91 | 4.96 | 4.27 | 4.55 | |
| See PLBY:xnas (PLBY Group . | USD | 1.27 | +0.07 | +5.83 | 1.23 | 1.27 | 1.19 | 1.30 | |
| SEELOS THERAPEUTICS ORD S | USD | 1.28 | -1.17 | -47.76 | - | - | |||
| Seer Ord Shs Class A | USD | 1.68 | +0.01 | +0.30 | 1.52 | 1.79 | 1.67 | 1.75 | |
| Select Interior Concepts O. | USD | - | - | ||||||
| SELLAS LIFE SCIENCES GROUP. | USD | 8.97 | +1.38 | +18.18 | 8.90 | 8.96 | 8.20 | 9.10 | |
| Semiconductor | USD | 3.9200 | +0.1400 | +3.70 | 3.8500 | 4.2800 | 3.8050 | 4.0050 | |
| SEMILEDS ORD | USD | 2.14 | +0.08 | +3.88 | 1.99 | 2.67 | 2.06 | 2.25 | |
| Semler Scientific Ord Shs | USD | 20.3540 | -1.0160 | -4.75 | 20.2500 | 20.9800 | |||
| Semtech Corporation (SMTC). | USD | 141.85 | +7.06 | +5.24 | 140.22 | 144.80 | 136.23 | 143.59 | |
| SenesTech Ord Shs | USD | 1.790 | +0.260 | +16.99 | 1.700 | 1.850 | 1.540 | 1.790 | |
| Serve Robotics Inc. | USD | 8.38 | +0.28 | +3.46 | 8.33 | 8.42 | 8.07 | 8.42 | |
| SERVICE PROPERTIE S TRUST . | USD | 1.77 | +0.13 | +7.93 | 1.52 | 1.80 | 1.63 | 1.80 | |
| Sezzle Ord Shs | USD | 104.93 | -1.83 | -1.71 | 101.92 | 106.60 | 96.98 | 107.08 | |
| SharpLink Gaming Ord Shs | USD | 6.3300 | +0.1100 | +1.77 | 6.3000 | 6.4000 | 6.1600 | 6.4400 | |
| Shattuck Labs Ord Shs | USD | 6.2 | +0.4 | +6.56 | 5.6 | 6.3 | 5.9 | 6.2 | |
| ShiftPixy Inc | USD | 6.53 | -1.09 | -16.69 | - | - | |||
| Shoals Technologies Group . | USD | 9.68 | +0.40 | +4.26 | 9.46 | 9.71 | 9.06 | 9.72 | |
| Shoe Carnival Ord Shs | USD | 15.77 | +0.44 | +2.87 | 14.44 | 17.47 | 15.00 | 15.80 | |
| SHUTTLE PHARMACEUTICALS HO. | USD | 0.59 | -0.02 | -2.58 | 0.55 | 0.61 | 0.56 | 0.60 | |
| SIDUS SPACE CL A ORD | USD | 3.85 | +0.25 | +6.81 | 3.81 | 3.86 | 3.46 | 3.95 | |
| Sierra Bancorp Ord Shs | USD | 38.26 | +0.36 | +0.95 | 37.52 | 39.00 | 37.92 | 38.87 | |
| SIGA TECHNOLOGIES ORD | USD | 4 | - | +2.75 | 4 | 5 | 4 | 5 | |
| Sigma Lithium Corp | USD | 15.34 | +0.39 | +2.61 | 15.25 | 15.66 | 14.61 | 15.50 | |
| SILICON MOTION TECHNO ADR . | USD | 258.02 | +5.10 | +2.02 | 253.01 | 261.00 | 246.60 | 258.31 | |
| Silo Pharma Ord Shs | USD | 0.37 | - | -0.13 | 0.36 | 0.41 | 0.36 | 0.39 | |
| Silvercrest Asset Manageme. | USD | 11.81 | +0.16 | +1.37 | 9.79 | 11.81 | 11.62 | 11.84 | |
| Sino Global Shipping Ameri. | USD | - | - | ||||||
| SINOVAC BIOTECH ORD | USD | - | - | ||||||
| Sirius XM Holdings Inc. | USD | 27.05 | +1.00 | +3.84 | 27.10 | 27.23 | 25.93 | 27.06 | |
| SiTime Corporation | USD | 697.00 | +3.34 | +0.48 | 676.63 | 695.00 | 668.48 | 703.45 | |
| Skyward Specialty Insuranc. | USD | 47.3900 | -0.0700 | -0.15 | 46.4800 | 48.3100 | 46.7250 | 48.1899 | |
| SkyWater Technology Ord Sh. | USD | 35.13 | +0.88 | +2.57 | 35.14 | 35.39 | 34.25 | 35.32 | |
| Skywest Ord Shs | USD | 83.29 | +4.89 | +6.24 | 80.00 | 84.00 | 78.25 | 83.53 | |
| SKYWORKS SOLUTIONS ORD | USD | 74.35 | +4.00 | +5.69 | 72.63 | 75.00 | 70.31 | 74.44 | |
| SKYX Platforms Ord Shs | USD | 1.15 | +0.06 | +5.50 | 1.08 | 1.17 | 1.07 | 1.17 | |
| Sleep Number Corp. | USD | 1.63 | +0.06 | +3.82 | 1.59 | 1.67 | 1.47 | 1.67 | |
| SLM Ord Shs | USD | 22.02 | +0.56 | +2.61 | 21.81 | 22.47 | 21.16 | 22.11 | |
| Smart Digital Group Ord Sh. | USD | 1.85 | -11.76 | -86.41 | 1.76 | 1.80 | |||
| Smart Sand Ord Shs | USD | 4.88 | -0.12 | -2.40 | 4.00 | 5.59 | 4.83 | 5.07 | |
| Smith Wesson Brands Ord Sh. | USD | 15.12 | -0.07 | -0.46 | 14.95 | 15.95 | 14.97 | 15.25 | |
| Smithfield Foods Ord Shs | USD | 26.08 | +0.01 | +0.04 | 26.03 | 26.50 | 25.86 | 26.25 | |
| SMX (Security Matters) PLC | USD | 7.4300 | -0.6000 | -7.47 | 7.4000 | 8.0900 | 7.0800 | 8.3600 | |
| SNDL Inc | USD | 1.44 | +0.06 | +4.35 | 1.38 | 1.44 | 1.37 | 1.44 | |
| Snow Lake Resources Ltd | USD | 2.39 | -0.49 | -17.01 | 2.42 | 2.46 | |||
| Socket Mobile Ord Shs | USD | 0.8557 | -0.0018 | -0.21 | 0.8283 | 0.9000 | 0.8500 | 0.8557 | |
| SoFi Technologies Ord Shs | USD | 15.69 | +0.46 | +3.02 | 15.66 | 15.68 | 15.03 | 15.72 | |
| Solar Capital Ltd | USD | 13.1100 | +0.1500 | +1.16 | 12.9600 | 14.4300 | 12.8400 | 13.1400 | |
| SolarCity Corp. | USD | 20.34 | - | - | 20.22 | 20.51 | |||
| SOLAREDGE TECHNOLOGIES ORD | USD | 56.22 | +1.69 | +3.10 | 55.50 | 56.48 | 52.95 | 58.22 | |
| Solid Biosciences Ord Shs | USD | 6.47 | +0.39 | +6.41 | 5.75 | 6.69 | 6.10 | 6.49 | |
| Solid Power Ord Shs Class . | USD | 2.77 | +0.14 | +5.32 | 2.73 | 2.79 | 2.64 | 2.79 | |
| Solidion Technology Ord Sh. | USD | 4.72 | +0.13 | +2.83 | 4.72 | 5.40 | 4.55 | 4.79 | |
| Soligenix Inc. | USD | - | - | ||||||
| Solstice Advanced Material. | USD | 49.2500 | +1.2500 | +2.60 | 49.3300 | 50.9500 | |||
| Sonim Technologies Ord Shs | USD | 4.5000 | +0.2100 | +4.90 | 4.3900 | 5.1400 | 4.0400 | 4.8450 | |
| Sonos Ord Shs | USD | 15.02 | +0.27 | +1.83 | 14.67 | 15.35 | 14.62 | 15.07 | |
| SORRENTO THERAPEUTICS ORD | USD | 0.31 | -0.08 | -20.26 | - | - | |||
| Sotera Health Company Ord . | USD | 15.55 | +0.32 | +2.10 | 13.80 | 17.32 | 15.07 | 15.57 | |
| SOTHERLY HOTELS REIT | USD | 2.25 | +0.01 | +0.45 | 2.24 | 2.26 | |||
| SoundHound AI Inc | USD | 8.45 | +0.01 | +0.06 | 8.44 | 8.46 | 8.32 | 8.60 | |
| Southside Bancshares Ord S. | USD | 32.79 | +0.82 | +2.56 | 32.38 | 32.53 | 31.91 | 32.79 | |
| 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 | 13.33 | +0.04 | +0.30 | 12.70 | 13.70 | 13.06 | 13.47 | |
| Sportsmans Warehouse Aktie. | USD | 1.26 | +0.02 | +1.61 | 1.26 | 1.32 | 1.22 | 1.27 | |
| SpringWorks Therapeutics I. | USD | 46.99 | +0.01 | +0.02 | 46.98 | 47.00 | |||
| Sprout Social Ord Shs Clas. | USD | 6.80 | +0.08 | +1.19 | 5.86 | 7.00 | 6.46 | 6.80 | |
| SPROUTS FARMERS MARKET ORD | USD | 88.46 | -1.56 | -1.73 | 87.00 | 92.31 | 87.21 | 89.75 | |
| SSR MINING ORD | USD | 30.74 | +1.13 | +3.82 | 30.00 | 30.79 | 29.60 | 30.96 | |
| Staar Surgical Ord Shs | USD | 33.05 | +0.45 | +1.38 | 32.56 | 33.60 | 32.37 | 33.57 | |
| Stable Road Acquisition Or. | USD | - | - | ||||||
| Star Bulk Carriers Ord Shs | USD | 26.69 | +0.61 | +2.34 | 27.25 | 27.89 | 26.24 | 26.94 | |
| Star Holdings Shares of Be. | USD | 8.55 | +0.05 | +0.59 | 7.32 | 13.66 | 8.50 | 8.58 | |
| STARBOARD VALUE ACQUISITIO. | USD | 10.55 | +0.05 | +0.48 | 9.63 | 10.60 | 10.43 | 10.55 | |
| Starbox Group Holdings Ord. | USD | 2.11 | -0.21 | -9.05 | - | - | |||
| Starbucks Corp. | USD | 106.50 | +0.12 | +0.11 | 105.90 | 107.00 | 105.41 | 107.46 | |
| STEEL DYNAMICS ORD | USD | 228.30 | +4.93 | +2.21 | 223.89 | 252.86 | 222.34 | 228.49 | |
| Sterling Check Ord Shs | USD | 16.74 | -0.04 | -0.24 | 16.73 | 18.89 | |||
| Sterling Construction Co. . | USD | 752.0000 | +23.7100 | +3.26 | 752.0000 | 753.3900 | 725.0000 | 756.9550 | |
| Stitch Fix Inc. | USD | 3.20 | +0.14 | +4.58 | 2.91 | 3.48 | 2.95 | 3.20 | |
| StoneCo Ord Shs Class A | USD | 11.05 | +0.76 | +7.39 | 10.82 | 11.10 | 10.35 | 11.09 | |
| STRATASYS ORD | USD | 8.36 | +0.27 | +3.34 | 8.00 | 8.67 | 8.02 | 8.36 | |
| Strategic Education Ord Sh. | USD | 79.99 | -0.05 | -0.06 | 78.44 | 81.57 | 78.71 | 80.28 | |
| Strategy Variable Rate Per. | USD | 99.1600 | +0.1700 | +0.17 | 99.1200 | 99.1600 | 99.0300 | 99.3500 | |
| Strive Ord Shs Class A | USD | 16.980 | +0.820 | +5.07 | 16.850 | 16.960 | 16.170 | 17.280 | |
| Structure Therapeutics ADR | USD | 36.87 | +0.99 | +2.76 | 36.16 | 37.59 | 35.86 | 37.94 | |
| Summit Therapeutics Ord Sh. | USD | 17.89 | +2.04 | +12.87 | 17.71 | 17.98 | 16.13 | 17.93 | |
| Sumo Logic Ord Shs | USD | 12.04 | -0.01 | -0.08 | 12.03 | 12.05 | |||
| Sun Country Airlines Holdi. | USD | 16.17 | -0.25 | -1.52 | 14.98 | 19.00 | |||
| SUNATION ENERGY ORD | USD | 3.34 | +0.10 | +3.09 | - | - | |||
| SUNOPTA ORD | USD | 6 | - | +0.23 | 6 | 7 | |||
| SunPower Corp. | USD | 1.05 | +0.03 | +2.94 | 1.04 | 1.06 | 1.00 | 1.07 | |
| Sunrise Realty Trust Ord S. | USD | 8.08 | +0.12 | +1.51 | 7.70 | 8.30 | 7.87 | 8.12 | |
| SUNRUN AKTIE | USD | 14 | +1 | +3.95 | 14 | 14 | 13 | 14 | |
| Sunworks Inc. | USD | 0.06 | -0.04 | -40.48 | - | - | |||
| Super League Enterprise Or. | USD | 5.59 | +0.08 | +1.45 | 5.56 | 5.95 | 4.80 | 5.95 | |
| SUPER MICRO COMPUTER ORD | USD | 33.46 | +2.90 | +9.49 | 33.24 | 33.45 | 30.87 | 33.96 | |
| SuperCom Ord Shs | USD | 10.83 | +0.10 | +0.93 | 10.61 | 11.92 | 10.54 | 10.90 | |
| Superior Group of Companie. | USD | 11.50 | +0.19 | +1.68 | 11.28 | 12.15 | 11.38 | 12.51 | |
| Surgalign Holdings Ord Shs | USD | 0.18 | -0.09 | -32.98 | - | - | |||
| SuRo Capital Ord Shs | USD | 13.51 | +0.88 | +6.97 | 12.50 | 13.69 | 12.75 | 13.56 | |
| SVB Financial Group Ord Sh. | USD | 106.04 | -161.79 | -152.57 | 39.22 | 39.49 | |||
| SVF INVESTMENT UNT | USD | 10.78 | +0.18 | +1.65 | 10.77 | 10.78 | |||
| Swarmer Ord Shs | USD | 31.3700 | +0.6500 | +2.12 | 31.0300 | 32.4000 | 29.6001 | 31.9999 | |
| SYMANTEC CP | USD | 23.75 | - | - | 23.03 | 23.98 | |||
| Symbotic Ord Shs Class A | USD | 49.96 | +3.35 | +7.19 | 49.51 | 50.20 | 46.94 | 50.15 | |
| Synaptics Ord Shs | USD | 129.82 | +6.18 | +5.00 | 129.50 | 135.00 | 128.00 | 134.84 | |
| Synchronoss Technologies O. | USD | 9.00 | -0.01 | -0.11 | 9.00 | 9.01 | |||
| Synchrony Financial Ord Sh. | USD | 72.05 | +2.66 | +3.83 | 71.02 | 72.62 | 68.32 | 72.12 | |
| Syndax Pharmaceuticals Ord. | USD | 20.13 | +0.77 | +3.98 | 19.17 | 21.00 | 19.40 | 20.40 | |
| Synopsys Ord Shs | USD | 498.93 | +5.06 | +1.02 | 490.00 | 500.00 | 473.81 | 499.23 | |
| Sypris Solutions Inc. | USD | 2.75 | +0.10 | +3.77 | 2.74 | 2.89 | 2.64 | 2.88 | |
| T MOBILE US ORD | USD | 190.16 | -3.26 | -1.69 | 189.00 | 191.00 | 188.76 | 194.04 | |
| T Rowe Price GP | USD | 101.83 | +0.11 | +0.11 | 100.75 | 102.83 | 100.87 | 103.09 | |
| T2 Biosystems Inc. | USD | 0.13 | -0.06 | -31.07 | - | - | |||
| Taboola.com Ord Shs | USD | 4.93 | -0.14 | -2.76 | 4.56 | 4.90 | 4.80 | 5.10 | |
| Tactile Systems Technology. | USD | 24.84 | +0.58 | +2.39 | 24.36 | 27.13 | 24.00 | 24.91 | |
| Taitron Components Ord Shs. | USD | 1.05 | -0.18 | -14.63 | 0.96 | 1.21 | |||
| TAKE TWO INTERACTIVE SOFTW. | USD | 236.62 | -1.52 | -0.64 | 236.26 | 238.00 | 233.13 | 237.29 | |
| TALEN ENERGY Ord Shs | USD | 344.5 | +29.9 | +9.50 | 341.3 | 347.0 | 329.3 | 347.2 | |
| TALIS BIOMEDICAL ORD | USD | 4.38 | +0.15 | +3.61 | - | - | |||
| TalkSpace | USD | 5.1900 | -0.0100 | -0.19 | 5.1800 | 5.2000 | 5.1900 | 5.2000 | |
| Talphera Ord Shs | USD | 0.82 | -0.01 | -0.94 | 0.79 | 0.87 | 0.79 | 0.87 | |
| Tandem Diabetes Care Ord S. | USD | 15.04 | +1.18 | +8.51 | 14.50 | 15.03 | 13.62 | 15.10 | |
| Tango Therapeutics Ord Shs | USD | 21.08 | +0.78 | +3.84 | 19.80 | 23.52 | 20.16 | 21.97 | |
| Target Hospitality Ord Shs | USD | 18.26 | -0.14 | -0.76 | 16.02 | 20.40 | 18.12 | 18.69 | |
| TaskUs Inc. | USD | 6.02 | +0.27 | +4.70 | 5.80 | 6.10 | 5.59 | 6.10 | |
| Tattooed Chef Ord Shs Clas. | USD | 0.16 | -0.05 | -24.76 | - | - | |||
| Taylor Devices Ord Shs | USD | 51.12 | +0.95 | +1.89 | 48.33 | 58.00 | 49.54 | 51.97 | |
| Taysha Gene Therapies Ord . | USD | 5.49 | +0.31 | +5.88 | 5.00 | 5.80 | 5.17 | 5.54 | |
| TCG BDC Ord Shs | USD | 10.93 | +0.07 | +0.64 | 10.67 | 12.53 | 10.81 | 11.03 | |
| Tectonic Therapeutic Ord S. | USD | 28.84 | +1.55 | +5.68 | 28.56 | 29.87 | 27.15 | 28.87 | |
| Telos Corp. | USD | 4.68 | +0.28 | +6.36 | 4.20 | 4.75 | 4.34 | 4.71 | |
| Tempus AI Inc | USD | 45.8800 | +0.3500 | +0.77 | 45.5300 | 45.9400 | 44.3000 | 45.9300 | |
| Tenable Holdings Ord Shs | USD | 25.50 | +0.25 | +0.99 | 23.69 | 26.00 | 24.73 | 25.91 | |
| Tenax Therapeutics Ord Shs | USD | 12.00 | +0.53 | +4.58 | 11.11 | 12.11 | 11.51 | 12.18 | |
| Tenaya Therapeutics Ord Sh. | USD | 0.81 | +0.02 | +2.62 | 0.78 | 0.81 | 0.79 | 0.82 | |
| Tenon Medical Ord Shs | USD | 0.70 | - | +0.07 | 0.70 | 0.70 | 0.69 | 0.71 | |
| TERADYNE ORD | USD | 344.34 | +22.82 | +7.10 | 341.00 | 344.40 | 324.48 | 344.47 | |
| TeraWulf Inc. | USD | 21.63 | +0.29 | +1.36 | 21.60 | 21.73 | 21.40 | 22.48 | |
| Terrestrial Energy Ord Shs | USD | 6.7100 | +0.5000 | +8.05 | 6.5200 | 6.7000 | 6.1000 | 6.7292 | |
| Tesla Motors Inc. | USD | 417.26 | +13.15 | +3.25 | 416.66 | 416.85 | 406.39 | 417.46 | |
| Texas Instruments Inc. | USD | 304.88 | +2.57 | +0.85 | 302.99 | 306.00 | 298.95 | 305.74 | |
| Texas Roadhouse Ord Shs | USD | 178.34 | +4.52 | +2.60 | 174.88 | 179.93 | 170.41 | 179.58 | |
| TFS Financial Ord Shs | USD | 15.73 | +0.29 | +1.88 | 15.26 | 15.80 | 15.36 | 15.75 | |
| TG THERAPEUTICS ORD | USD | 39.76 | +0.33 | +0.84 | 36.13 | 41.00 | 39.51 | 40.62 | |
| The Honest Company Inc. | USD | 3.21 | -0.01 | -0.31 | 3.16 | 3.24 | 3.06 | 3.24 | |
| The Priceline Group Inc. | USD | 29.80 | -0.45 | -1.48 | 14.94 | 44.80 | |||
| The RealReal Ord Shs | USD | 9.44 | +0.47 | +5.24 | 9.20 | 9.70 | 8.69 | 9.66 | |
| The Wendys Company Aktie | USD | 7.75 | -0.37 | -4.56 | 7.74 | 7.76 | 7.73 | 8.12 | |
| THE9 ADR 30 CL A ORD | USD | 5.35 | +0.02 | +0.38 | 5.28 | 5.39 | 5.23 | 5.51 | |
| TherapeuticsMD Inc. | USD | 2.08 | +0.04 | +1.96 | 1.99 | 2.11 | 2.03 | 2.09 | |
| Theravance Biopharma Inc (. | USD | 16.55 | +0.30 | +1.85 | 14.02 | 18.41 | 16.28 | 16.58 | |
| THERMOGENESIS HOLDINGS ORD | USD | 0.31 | -0.10 | -24.81 | - | - | |||
| THOMSON REUTERS CORP | USD | 85.36 | -1.34 | -1.54 | 84.50 | 86.00 | 83.81 | 86.44 | |
| Thoughtworks Holding Ord S. | USD | 4.47 | -0.02 | -0.45 | 4.47 | 4.50 | |||
| Thryv Holdings Ord Shs | USD | 3.78 | +0.23 | +6.48 | 3.78 | 4.23 | 3.39 | 3.80 | |
| Thunder Bridge Acquisition. | USD | 10.87 | -0.23 | -2.07 | 10.92 | 11.35 | |||
| Tilray Ord Shs Class 2 | USD | 5.41 | +0.20 | +3.84 | 5.33 | 5.47 | 5.19 | 5.48 | |
| Titan Machinery Inc. | USD | 18.53 | -0.52 | -2.73 | 16.47 | 21.71 | 18.30 | 19.08 | |
| Titan Medical Ord Shs | USD | 0.14 | -0.05 | -26.32 | - | - | |||
| TITAN PHARMACEUTICALS ORD | USD | 4.57 | -0.23 | -4.79 | 5.97 | 6.00 | |||
| TMC The Metals Company Inc. | USD | 5.10 | +0.09 | +1.80 | 5.05 | 5.17 | 4.93 | 5.14 | |
| Tonix Pharmaceuticals Hold. | USD | 14.50 | +0.79 | +5.76 | 13.42 | 14.60 | 13.70 | 14.71 | |
| TOP Ships | USD | 1.00 | -0.01 | -0.51 | 0.90 | 1.03 | 0.95 | 1.02 | |
| Top Win International Trad. | USD | 2.5300 | +0.1000 | +4.12 | 2.3000 | 2.7500 | 2.5000 | 2.6520 | |
| TORM Ord Shs Class A | USD | 32.70 | +1.02 | +3.22 | 32.07 | 33.48 | 31.71 | 32.79 | |
| Toro Corp. | USD | 5.26 | +0.05 | +0.96 | 4.79 | 5.77 | 5.17 | 5.47 | |
| ToughBuilt Industries Inc. | USD | 7.91 | -0.09 | -1.08 | 7.86 | 7.93 | |||
| TOUGHBUILT INDUSTRIES ORD | USD | - | - | ||||||
| TOWER SEMICONDUCTOR ORD | USD | 264.48 | +13.20 | +5.25 | 258.83 | 265.00 | 256.77 | 268.44 | |
| 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 | 31.69 | +0.55 | +1.77 | 31.51 | 31.79 | 30.59 | 31.96 | |
| TRANSCODE THERAPEUTICS ORD | USD | 6.07 | +0.04 | +0.66 | 6.04 | 6.55 | 5.56 | 6.27 | |
| TransMedics Group Ord Shs | USD | 68.00 | +1.87 | +2.83 | 68.00 | 69.78 | 64.66 | 70.49 | |
| Travelzoo Ord Shs | USD | 9.33 | +0.18 | +1.97 | 9.20 | 9.43 | 9.02 | 9.40 | |
| Traws Pharma Ord Shs | USD | 1.62 | +0.03 | +1.89 | 1.56 | 1.64 | 1.55 | 1.72 | |
| Trevena O Shs | USD | 2.50 | -2.18 | -47.34 | - | - | |||
| TREVENA ORD | USD | - | - | ||||||
| Trident Acquisitions Corp. | USD | 10.64 | -0.01 | -0.09 | 7.98 | 10.65 | 10.64 | 10.64 | |
| Trillium Therapeutics Ord . | USD | 19.86 | +0.06 | +0.29 | 16.47 | 29.88 | |||
| Trimble Ord Shs | USD | 55.97 | +1.41 | +2.58 | 54.89 | 57.50 | 52.81 | 56.01 | |
| Trinity Capital Ord Shs | USD | 16.87 | +0.28 | +1.69 | 16.81 | 17.85 | 16.59 | 16.94 | |
| Trip com Group ADR | USD | 48.56 | -0.39 | -0.80 | 48.13 | 48.60 | 47.47 | 48.57 | |
| TRIPADVISOR ORD | USD | 9.93 | +0.63 | +6.77 | 9.60 | 10.25 | 9.04 | 9.99 | |
| Triterras Inc. | USD | 0.99 | - | - | - | - | |||
| Trivago NV - ADR | USD | 3.25 | +0.11 | +3.50 | 3.22 | 3.32 | 3.12 | 3.33 | |
| Trump Media & Technology G. | USD | 8.06 | +0.06 | +0.75 | 8.05 | 8.08 | 7.86 | 8.15 | |
| Trupanion Ord Shs | USD | 21.88 | -0.20 | -0.91 | 21.30 | 22.39 | 21.37 | 22.13 | |
| TSS Ord Shs | USD | 11.13 | +0.15 | +1.37 | 10.80 | 11.27 | 10.84 | 11.34 | |
| Tuhura Biosciences Ord Shs | USD | 2.39 | -0.07 | -2.85 | 2.38 | 2.50 | 2.34 | 2.49 | |
| Turtle Beach Ord Shs | USD | 17.47 | -0.06 | -0.34 | - | - | |||
| Tuscan Holdings Corp. | USD | 10.00 | -0.20 | -1.96 | 9.94 | 10.34 | |||
| Twc Tech Hldg Ii Units | USD | 10.32 | -0.09 | -0.86 | 10.32 | 10.35 | |||
| TWFG Ord Shs | USD | 18.3400 | -0.5000 | -2.65 | 17.4500 | 22.2500 | 18.3000 | 20.0966 | |
| Twist Bioscience Corp. | USD | 53.66 | +4.16 | +8.40 | 48.00 | 56.00 | 48.85 | 55.13 | |
| Tyme Technologies Inc. | USD | 0.31 | +0.02 | +8.07 | - | - | |||
| UBIQUITI NETWORKS ORD | USD | 110.59 | +0.20 | +0.18 | 100.00 | 160.00 | |||
| Udemy Ord Shs | USD | 4.63 | -0.40 | -7.95 | 4.60 | 4.74 | |||
| UFP Industries Inc. | USD | 79.99 | +0.83 | +1.04 | 78.44 | 81.57 | 78.12 | 80.32 | |
| Ulta Beauty Inc | USD | 493.12 | +11.56 | +2.40 | 485.50 | 495.00 | 475.43 | 495.00 | |
| Ultra Clean Holdings Inc. | USD | 80.22 | +3.24 | +4.21 | 79.80 | 81.78 | 78.23 | 81.62 | |
| Ultragenyx Pharmaceutical . | USD | 23.37 | +0.92 | +4.10 | 23.00 | 23.83 | 22.55 | 23.59 | |
| ULTRALIFE BATTERIES | USD | 5.99 | -0.01 | -0.17 | 5.80 | 6.90 | 5.85 | 6.15 | |
| UNIQURE B.V. | USD | 24.60 | -0.09 | -0.36 | 24.00 | 25.09 | 24.26 | 25.82 | |
| UNITED AIRLINES HOLDINGS O. | USD | 98.02 | +8.90 | +9.99 | 97.60 | 97.95 | 89.24 | 98.62 | |
| United Bankshares Ord Shs | USD | 43.14 | +0.88 | +2.08 | 42.31 | 43.98 | 42.24 | 43.46 | |
| United Community Banks Ord. | USD | 27.83 | -0.93 | -3.23 | - | - | |||
| United Guardian Ord Shs | USD | 7.04 | -0.06 | -0.85 | 6.92 | 8.81 | 6.95 | 7.20 | |
| United Maritime Ord Shs | USD | 2.38 | +0.10 | +4.39 | 2.30 | 2.58 | 2.26 | 2.38 | |
| Uniti Group Aktie | USD | 10.9500 | +0.2800 | +2.62 | 10.7400 | 11.1700 | 10.6700 | 11.0750 | |
| Unity Biotechnology Inc. | USD | 0.20 | -0.10 | -33.41 | 0.16 | 0.20 | |||
| UNIVERSAL DISPLAY ORD | USD | 90.66 | +3.05 | +3.48 | 88.90 | 92.46 | 87.30 | 91.16 | |
| UP Fintech Holding ADR | USD | 5.89 | +0.07 | +1.20 | 5.86 | 5.94 | 5.76 | 6.00 | |
| Upexi Ord Shs | USD | 1.400 | +0.110 | +8.53 | 1.380 | 1.400 | 1.275 | 1.410 | |
| Upland Software Inc. | USD | 0.74 | - | -0.26 | 0.73 | 0.77 | 0.71 | 0.78 | |
| Upstart Holdings Ord Shs | USD | 28.84 | +0.76 | +2.71 | 28.70 | 29.07 | 26.95 | 29.17 | |
| Upstream Bio Ord Shs | USD | 8.410 | +0.380 | +4.73 | 7.310 | 10.310 | 7.990 | 8.560 | |
| Upwork Ord Shs | USD | 8.66 | +0.21 | +2.49 | 8.50 | 8.67 | 8.16 | 8.68 | |
| URANIUM ROYALTY ORD | USD | 3.44 | +0.02 | +0.58 | 3.37 | 3.74 | 3.38 | 3.52 | |
| Urban Gro Ord Shs | USD | 3.95 | -0.19 | -4.59 | 3.80 | 4.25 | 3.73 | 4.10 | |
| Urban One Ord Shs Class A | USD | 5.76 | +0.15 | +2.67 | 5.30 | 6.51 | 5.44 | 5.76 | |
| UroGen Pharma Ord Shs | USD | 30.22 | +1.96 | +6.94 | 29.63 | 32.37 | 28.43 | 30.32 | |
| US Gold Ord Shs | USD | 15.48 | +0.74 | +5.02 | 14.94 | 15.80 | 14.76 | 15.70 | |
| USA Rare Earth Ord Shs Cla. | USD | 22.5700 | +2.6050 | +13.05 | 22.4500 | 22.7900 | 20.0450 | 22.7500 | |
| Usio Ord Shs | USD | 1.54 | +0.06 | +3.72 | 1.34 | 1.62 | 1.40 | 1.58 | |
| Utah Medical Products Ord . | USD | 64.17 | +0.17 | +0.27 | 56.84 | 65.50 | 63.14 | 64.28 | |
| UTime Ord Shs | USD | 0.4627 | -0.0222 | -4.58 | - | - | |||
| Uxin Ltd | USD | 2.38 | +0.04 | +1.71 | 2.06 | 2.43 | 2.30 | 2.40 | |
| Valneva SE ADR | USD | 5.92 | +0.16 | +2.78 | 5.76 | 6.35 | 5.58 | 6.00 | |
| Varonis Systems Ord Shs | USD | 31.10 | +1.33 | +4.47 | 30.50 | 31.09 | 29.03 | 31.14 | |
| VASCULAR BIOGENICS ORD | USD | 0.16 | -0.02 | -12.92 | - | - | |||
| Vaxart Ord Shs | USD | 0.32 | -0.11 | -25.06 | 0.31 | 0.33 | |||
| VBI Vaccines Ord Shs | USD | 2.96 | -0.31 | -9.48 | 2.95 | 2.98 | |||
| Vectoiq Acquisition Ii Uni. | USD | 10.17 | -0.02 | -0.20 | 10.16 | 10.17 | |||
| VECTOR ACQUISITION CL A OR. | USD | 11.57 | +0.50 | +4.52 | 11.50 | 11.89 | |||
| Velodyne Lidar Inc. | USD | 1.26 | +0.01 | +0.79 | 1.25 | 1.30 | |||
| Veracyte Ord Shs | USD | 45.19 | +3.50 | +8.40 | 44.80 | 45.50 | 41.86 | 45.38 | |
| Verastem Inc. | USD | 4.130 | -0.020 | -0.48 | 4.100 | 4.480 | 4.110 | 4.290 | |
| VERICEL ORD | USD | 35.40 | +0.91 | +2.64 | 34.72 | 36.09 | 34.15 | 35.72 | |
| VERISIGN INC | USD | 303.00 | +0.37 | +0.12 | 303.30 | 309.00 | 298.02 | 305.56 | |
| Verisk Analytics Ord Shs | USD | 170.66 | -0.05 | -0.03 | 170.77 | 173.47 | 166.32 | 171.80 | |
| Veritone Ord Shs | USD | 1.96 | +0.03 | +1.55 | 1.95 | 2.00 | 1.92 | 1.98 | |
| Versamet Royalties Ord Shs | USD | 11.55 | +0.72 | +6.65 | 11.25 | 12.00 | 10.85 | 11.57 | |
| VERTEX PHARMACEUTICALS | USD | 430.44 | -3.87 | -0.89 | 430.49 | 435.00 | 427.64 | 439.39 | |
| Veru Inc. | USD | 2.17 | +0.06 | +2.84 | 2.14 | 2.37 | 2.10 | 2.19 | |
| Vesper Healthcare Acquisit. | USD | 12.49 | -0.56 | -4.29 | 9.75 | 13.00 | |||
| ViaSat Ord Shs | USD | 75.27 | +4.32 | +6.09 | 73.80 | 75.85 | 71.69 | 75.72 | |
| Viatris Inc. | USD | 16.59 | +0.42 | +2.60 | 16.29 | 16.76 | 16.20 | 16.64 | |
| Viavi Solutions Ord Shs | USD | 48.1000 | -1.1800 | -2.39 | 47.5000 | 49.4500 | 45.3300 | 49.3400 | |
| Vicor Ord Shs | USD | 264.20 | +20.77 | +8.53 | 259.97 | 264.07 | 243.56 | 264.98 | |
| ViewRay Ord Shs | USD | 0.03 | -0.02 | -39.90 | - | - | |||
| Viking Therapeutics Ord Sh. | USD | 29.44 | +1.04 | +3.66 | 29.00 | 29.75 | 28.61 | 29.68 | |
| Village Farms Internationa. | USD | 2.58 | +0.08 | +3.20 | 2.56 | 2.60 | 2.48 | 2.59 | |
| Vimeo Ord Shs | USD | 7.85 | +0.01 | +0.13 | 7.84 | 8.00 | |||
| VinFast Auto Ltd | USD | 3.60 | +0.07 | +1.98 | 3.59 | 3.62 | 3.54 | 3.67 | |
| Viomi Technology American . | USD | 0.97 | +0.02 | +2.01 | 0.89 | 1.00 | 0.95 | 0.99 | |
| Vir Biotechnology Inc. | USD | 8.88 | +0.35 | +4.10 | 8.62 | 9.23 | 8.60 | 8.98 | |
| VIRAX BIOLABS GROUP ORD | USD | 0.32 | +0.01 | +3.24 | 0.29 | 0.33 | 0.25 | 0.37 | |
| Viridian Therapeutics Ors . | USD | 17.63 | +1.66 | +10.39 | 15.74 | 17.88 | 15.99 | 17.73 | |
| VIRTU FINANCIAL CL A ORD | USD | 53.79 | -0.37 | -0.68 | 51.50 | 56.50 | 53.35 | 54.52 | |
| VISION MARINE TECHNOLOGIES. | USD | 0.6976 | +0.0207 | +3.06 | 0.6606 | 0.7000 | 0.6556 | 0.6976 | |
| VisionWave Holdings Ord Sh. | USD | 5.000 | +0.050 | +1.01 | 4.980 | 5.440 | 4.831 | 5.070 | |
| Vislink Technologies Inc. | USD | 2.50 | - | - | - | - | |||
| Vital Farms Ord Shs | USD | 9.43 | +0.26 | +2.84 | 9.19 | 9.68 | 9.03 | 9.86 | |
| Vivani Medical Ord Shs | USD | 1.19 | +0.04 | +3.48 | 1.17 | 1.23 | 1.16 | 1.20 | |
| VIVEVE MEDICAL ORD | USD | 0.22 | -0.04 | -15.35 | - | - | |||
| Vodafone Group Plc (ADR) | USD | 15.24 | +0.09 | +0.59 | 14.98 | 15.65 | 15.21 | 15.38 | |
| Vor Biopharma Ord Shs. | USD | 15.55 | +1.42 | +10.05 | 15.10 | 15.60 | 14.20 | 15.61 | |
| VOXELJET ADR REP ORD | USD | 0.64 | +0.03 | +4.86 | - | - | |||
| Voyager Therapeutics Ord S. | USD | 3.50 | +0.02 | +0.57 | 3.47 | 3.68 | 3.47 | 3.59 | |
| VPC IMPACT ACQUISITION HOL. | USD | - | - | ||||||
| Vroom Inc | USD | 9.54 | -0.09 | -0.93 | 9.39 | 9.57 | |||
| VS Daily 3 Long Gold ETN | USD | - | - | ||||||
| vTv Therapeutics Inc. | USD | 36.60 | +0.11 | +0.30 | 36.06 | 42.00 | 35.71 | 37.40 | |
| Vuzix Corp | USD | 4.52 | +0.41 | +9.98 | 4.44 | 4.52 | 3.98 | 4.68 | |
| VYNE THERAPEUTICS ORD | USD | 0.68 | - | -0.66 | 0.62 | 0.69 | 0.67 | 0.68 | |
| WALGREEN BOOTS ALLIANCE OR. | USD | 11.98 | +0.06 | +0.50 | 12.04 | 12.05 | |||
| Warner Bros. Discovery Inc | USD | 27.42 | +0.33 | +1.22 | 27.30 | 27.42 | 27.07 | 27.44 | |
| Warner Music Group Corp | USD | 33.92 | -0.37 | -1.08 | 33.25 | 34.59 | 33.29 | 34.20 | |
| Wave Life Sciences Ord Shs | USD | 6.1900 | +0.0500 | +0.81 | 6.1900 | 6.4100 | 6.1000 | 6.4050 | |
| Wearable Devices Ltd | USD | 0.77 | -0.01 | -1.26 | 0.73 | 0.79 | 0.73 | 0.79 | |
| Weatherford International . | USD | 111.38 | +2.11 | +1.93 | 109.23 | 113.55 | 109.68 | 112.93 | |
| Webull Ord Shs Class A | USD | 6.99 | -0.01 | -0.14 | 6.98 | 7.00 | 6.93 | 7.17 | |
| Wejo Group Ord Shs | USD | 0.05 | -0.02 | -31.92 | - | - | |||
| Wellgistics Health Ord Shs | USD | 0.1290 | -0.0390 | -23.21 | 0.1202 | 0.1363 | 0.1020 | 0.2300 | |
| WesBanco Ord Shs | USD | 34.17 | +0.74 | +2.21 | 33.51 | 35.42 | 33.33 | 34.35 | |
| Westamerica Bancorporation. | USD | 55.45 | +0.79 | +1.45 | 54.37 | 60.00 | 54.51 | 55.69 | |
| WESTERN DIGITAL CORP | USD | 459.62 | +3.82 | +0.84 | 459.05 | 460.50 | 456.18 | 469.50 | |
| Westwater Resources Ord Sh. | USD | 0.57 | +0.02 | +3.25 | 0.56 | 0.60 | 0.55 | 0.58 | |
| Weyco Group Ord Shs | USD | 34.69 | +0.81 | +2.39 | 34.47 | 35.37 | 33.31 | 34.69 | |
| Willdan Group Inc. | USD | 92.60 | +3.90 | +4.40 | 92.60 | 97.15 | 89.53 | 94.83 | |
| Willis Towers Watson Ord S. | USD | 247.86 | +1.98 | +0.81 | 247.79 | 247.96 | |||
| WiMi Hologram Cloud Ord Sh. | USD | 1.61 | +0.10 | +6.62 | 1.48 | 1.66 | 1.47 | 1.70 | |
| Wingstop Inc. | USD | 128.13 | +1.33 | +1.05 | 126.36 | 128.87 | 120.00 | 130.00 | |
| Wise Ord Shs Class A | USD | 12.6000 | +0.2200 | +1.78 | 12.5000 | 12.7600 | 12.0300 | 13.0000 | |
| Wix.Com Ord Shs | USD | 54.79 | +1.37 | +2.56 | 53.61 | 54.80 | 52.43 | 55.07 | |
| WM Technology Ord Shs Clas. | USD | - | - | -8.43 | - | - | |||
| Workday Ord Shs Class A | USD | 126.61 | -2.73 | -2.11 | 124.00 | 125.34 | 122.21 | 127.43 | |
| Workhouse Group Inc. | USD | 3.03 | +0.20 | +7.07 | 3.05 | 3.36 | 2.85 | 3.10 | |
| Wrap Technologies Ord Shs | USD | 1.45 | -0.02 | -1.36 | 1.43 | 1.65 | 1.43 | 1.47 | |
| Wynn Resorts Ltd | USD | 98.06 | +3.28 | +3.46 | 95.98 | 99.00 | 93.46 | 99.63 | |
| X3 Holdings Ord Shs | USD | 0.60 | -0.44 | -42.59 | 0.47 | 0.60 | |||
| Xanadu Quantum Technologie. | USD | 14.130 | +2.410 | +20.56 | 14.070 | 14.160 | 11.890 | 14.680 | |
| XBP Global Holdings Ord Sh. | USD | 2.4100 | -0.0600 | -2.43 | 2.1000 | 3.7700 | 2.3000 | 2.5250 | |
| XERIS BIOPHARMA HOLDINGS O. | USD | 6.23 | +0.31 | +5.24 | 5.78 | 6.79 | 5.91 | 6.25 | |
| Xerox Holdings Equity Warr. | USD | 0.3051 | -0.0149 | -4.66 | 0.2471 | 0.3404 | 0.2538 | 0.3135 | |
| XILINX INC | USD | 194.92 | - | - | 192.55 | 194.49 | |||
| Xilio Therapeutics Ord Shs | USD | 8.26 | +0.15 | +1.85 | 7.60 | 8.46 | 7.97 | 8.33 | |
| Xometry Ord Shs Class A | USD | 91.79 | +4.64 | +5.32 | 90.58 | 93.93 | 85.13 | 93.13 | |
| XOS ORD | USD | 2.08 | +0.06 | +2.97 | 2.03 | 2.20 | 1.97 | 2.11 | |
| XP Inc. | USD | 17.69 | +1.02 | +6.12 | 17.64 | 17.73 | 16.83 | 17.86 | |
| XTI AEROSPACE ORD | USD | 1.70 | +0.03 | +1.80 | 1.69 | 1.76 | 1.69 | 1.77 | |
| Xunlei ADR Representing 5 . | USD | 5.63 | -0.07 | -1.23 | 5.58 | 6.49 | 5.55 | 5.82 | |
| Xylo Technologies American. | USD | 5.16 | +0.09 | +1.78 | 4.65 | 5.27 | |||
| YORK WATER ORD | USD | 29.48 | +0.21 | +0.72 | 28.26 | 32.40 | 29.06 | 29.71 | |
| Yorkville Acquisition Unit. | USD | 11.31 | +0.24 | +2.17 | 9.74 | 11.47 | |||
| Zanite Acquisition Corp. | USD | 11.32 | +1.16 | +11.42 | 11.17 | 11.38 | |||
| Zanite Acquisition Units | USD | 10.60 | +0.09 | +0.86 | 10.49 | 10.63 | |||
| ZEBRA TECHNOLOGIES CL A OR. | USD | 243.47 | -3.68 | -1.49 | 241.70 | 249.67 | 239.56 | 248.24 | |
| Zentalis Pharmaceuticals O. | USD | 3.71 | +0.17 | +4.80 | 3.58 | 3.74 | 3.46 | 3.74 | |
| Zeta Network Group | USD | 1.6400 | +0.0500 | +3.14 | 1.6000 | 1.7800 | 1.5400 | 1.6400 | |
| Zhong Yang Financial Group. | USD | 0.92 | -0.04 | -3.99 | 0.90 | 1.00 | 0.88 | 0.97 | |
| ZILLOW GROUP CL A ORD | USD | 36.92 | +0.50 | +1.37 | 34.47 | 36.96 | 35.11 | 36.99 | |
| ZILLOW GROUP CL C ORD | USD | 36.47 | +0.47 | +1.31 | 36.01 | 36.99 | 34.70 | 36.54 | |
| ZIONS BANCORPORATION ORD | USD | 61.71 | +1.49 | +2.47 | 60.87 | 62.48 | 60.03 | 61.94 | |
| ZK INTERNATIONAL GROUP ORD | USD | 1.49 | +0.05 | +3.47 | 1.45 | 1.92 | 1.42 | 1.55 | |
| Zogenix Ord Shs | USD | - | - | ||||||
| Zoom Video Communications . | USD | 99.42 | +2.03 | +2.08 | 98.60 | 100.00 | 95.71 | 99.59 | |
| 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 | 174.45 | -0.80 | -0.46 | 173.50 | 174.45 | 168.09 | 174.85 | |
| Zura Bio Ord Shs Class A | USD | 4.09 | +0.10 | +2.38 | 4.06 | 4.15 | 4.03 | 4.23 | |
| Zynex Inc. | USD | 0.13 | -0.07 | -34.90 | 0.13 | 0.13 |
