Külföldi piacok
Árfolyamok
A nap nyertesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| Genetic Technologies Ltd | 3.15 | +74.82 | |
| Lordstown Motors Ord Shs | 6.23 | +47.96 | |
| Ontrak Ord Shs | 2.45 | +32.67 |
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 | |
| Codiak BioSciences Ord Shs | 0.06 | -55.98 |
| Termék | Deviza | Utolsó ár | Vált. | Vált.% | Vételi ár | Eladási ár | Napi min. | Napi max. | |
|---|---|---|---|---|---|---|---|---|---|
| 10X CAPITAL VENTURE ACQUIS. | USD | 9.85 | -0.41 | -4.00 | 9.65 | 10.30 | |||
| 10x Genomics Ord Shs Class. | USD | 11.47 | -0.24 | -2.05 | 11.21 | 12.30 | 11.18 | 11.91 | |
| 180 LIFE SCIENCES ORD | USD | 7.04 | -0.57 | -7.49 | 7.27 | 7.36 | |||
| 9 METERS BIOPHARMA ORD | USD | 0.07 | -0.05 | -42.97 | - | - | |||
| Abeona Therapeutics Ord Sh. | USD | 5.36 | -0.30 | -5.30 | 5.25 | 5.40 | 5.31 | 5.69 | |
| ABIOMED INC. | USD | 381.10 | +0.31 | +0.08 | 381.30 | 381.50 | |||
| ACADIA Pharmaceuticals Inc. | USD | 20.06 | -0.57 | -2.76 | 18.30 | 21.20 | 20.02 | 20.96 | |
| ACASTI PHARMA CL A ORD | USD | 2.38 | -0.47 | -16.48 | 2.37 | 2.55 | |||
| ACCURAY INC (ARAY) | USD | 2.42 | -0.07 | -2.81 | 2.42 | 2.43 | |||
| AcelRx Pharmaceuticals Ord. | USD | 3.22 | -0.44 | -11.92 | 3.22 | 3.23 | |||
| Achieve Life Sciences Ord | USD | 3.08 | -0.20 | -6.10 | 2.75 | 3.40 | 3.08 | 3.32 | |
| ACHILLION PHARMACEUTICALS . | 6.76 | - | - | 6.90 | 6.95 | ||||
| Acm Research Class A Ord S. | USD | 36.59 | -4.48 | -10.91 | 36.10 | 36.77 | 36.40 | 41.18 | |
| ACTIVISION BLIZZARD ORD | USD | 94.42 | -0.05 | -0.05 | 94.30 | 94.59 | |||
| ACUTUS MEDICAL ORD | USD | 1.38 | +0.07 | +5.34 | 1.35 | 1.38 | |||
| ADAMIS PHARMACEUTICALS ORD | USD | 0.78 | +0.01 | +1.74 | - | - | |||
| Adaptive Biotechnologies O. | USD | 15.17 | -0.48 | -3.07 | 13.72 | 15.40 | 15.13 | 15.83 | |
| ADMA Biologics Inc (ADMA) | USD | 14.54 | -0.20 | -1.36 | 14.30 | 14.58 | 14.28 | 14.78 | |
| Adobe Systems Inc. | USD | 337.51 | -9.96 | -2.87 | 337.06 | 338.20 | 336.94 | 348.72 | |
| Advanced Emissions Solutio. | USD | 3.36 | +0.10 | +3.07 | - | - | |||
| Advanced Micro Devices Ord. | USD | 214.76 | -18.13 | -7.78 | 215.05 | 215.10 | 213.20 | 234.22 | |
| ADVAXIS AKTIE | USD | - | - | ||||||
| ADVENT TECHNOLOGIES HOLDIN. | USD | 2.87 | -0.25 | -8.01 | 2.85 | 3.20 | 2.86 | 3.15 | |
| Aemetis Inc. | USD | - | - | ||||||
| AEROVIRONMENT (AVAV) | USD | 392.29 | -6.00 | -1.51 | 387.00 | 388.00 | 390.13 | 408.99 | |
| AETERNA ZENTARIS ORD | USD | 6.20 | +0.60 | +11.11 | - | - | |||
| Affirm Holdings Inc | USD | 71.14 | -6.32 | -8.16 | 70.11 | 71.49 | 71.05 | 78.50 | |
| Agios Pharmaceuticals Inc. | USD | 40.61 | -1.82 | -4.29 | 36.00 | 46.00 | 40.20 | 42.51 | |
| AGNC Investment REIT | USD | 9.93 | -0.07 | -0.70 | 9.86 | 9.95 | 9.90 | 10.10 | |
| Agrify Ord Shs | USD | 2.55 | -1.88 | -42.44 | 2.54 | 2.65 | |||
| Aileron Therapeutics Inc. | USD | 3.36 | - | - | 3.35 | 3.38 | |||
| Airbnb Ord Shs Class A | USD | 118.19 | -1.96 | -1.63 | 117.10 | 118.20 | 116.32 | 120.58 | |
| AKAMAI TECHNOLOGIES | USD | 73.24 | -2.26 | -2.99 | 73.17 | 73.50 | 73.14 | 76.28 | |
| Alexion Pharmaceuticals In. | USD | 182.50 | - | - | 182.98 | 200.00 | |||
| Align Technology Inc (ALGN. | USD | 125.79 | -6.08 | -4.61 | 124.24 | 127.26 | 124.91 | 130.80 | |
| Alkido Pharma Inc. | USD | 3.56 | +0.03 | +0.85 | - | - | |||
| Allegro MicroSystems Ord S. | USD | 25.92 | -1.84 | -6.63 | 25.78 | 27.29 | 25.87 | 27.90 | |
| ALLIED ESPORTS ENTERTAINME. | USD | 1.38 | +0.03 | +1.84 | - | - | |||
| Alnylam Pharmaceuticals In. | 460.16 | +3.21 | +0.70 | 450.00 | 456.18 | 451.00 | 460.60 | ||
| Alpha Healthcare Acquisiti. | 10.15 | -0.03 | -0.29 | 10.13 | 10.15 | ||||
| Alphabet Inc - A Shares | USD | 236.57 | -4.96 | -2.05 | 235.54 | 235.70 | 235.84 | 244.09 | |
| Alphabet Inc - C Shares | USD | 237.49 | -4.72 | -1.95 | 236.34 | 236.75 | 236.69 | 244.84 | |
| ALT5 Sigma Corp | USD | 2.6350 | -0.2550 | -8.82 | 2.4000 | 2.4100 | 2.5900 | 3.0800 | |
| ALTABA INC Aktie | 19.63 | - | - | 19.62 | 19.66 | ||||
| Altimeter Growth Ord Shs C. | USD | - | - | ||||||
| Altimmune Ord Shs | USD | 3.92 | -0.08 | -2.00 | 3.80 | 3.96 | 3.90 | 4.11 | |
| Alto Ingredients Ord Shs | USD | 4.75 | - | - | - | - | |||
| AMARIN ADR REP 1 ORD | USD | 0.64 | -0.01 | -1.23 | 0.64 | 0.64 | |||
| Amazon.Com Inc. | USD | 216.37 | -11.37 | -4.99 | 215.20 | 215.23 | 216.00 | 228.25 | |
| AMCI Acquisition Ord Shs C. | 16.27 | +0.32 | +2.01 | 16.10 | 16.40 | ||||
| American Airlines Group In. | USD | 11.52 | -0.10 | -0.86 | 11.41 | 11.43 | 11.42 | 12.06 | |
| AMERICAN BAT.TECH.CO. NEW . | USD | 6.7500 | +0.5100 | +8.17 | 6.7900 | 6.9900 | 6.3900 | 7.3400 | |
| American Bitcoin Ord Shs C. | USD | 5.9500 | -0.6000 | -9.16 | 5.8000 | 6.0000 | 5.9300 | 6.5900 | |
| AMERICAN RESOURCES CL A OR. | USD | 4.08 | +0.04 | +0.99 | 4.26 | 4.50 | 3.95 | 4.81 | |
| Amgen Inc. | USD | 290.13 | -5.30 | -1.79 | 292.00 | 292.75 | 289.58 | 297.09 | |
| AMKORTECHNOLOGY INC | - | - | |||||||
| AMKORTECHNOLOGY INC | USD | 28.26 | -2.37 | -7.74 | 28.00 | 28.50 | 28.19 | 31.39 | |
| ANALOG DEVICES ORD | USD | 225.32 | -12.56 | -5.28 | 222.00 | 237.28 | 224.71 | 239.04 | |
| AngioDynamics | USD | 11.000 | -0.140 | -1.26 | 10.750 | 11.900 | 10.990 | 12.000 | |
| ANSYS Ord Shs | USD | 374.30 | -18.42 | -4.69 | 387.50 | 389.20 | |||
| Antero Resources Aktie | USD | 31.62 | -1.98 | -5.89 | 31.36 | 32.30 | 31.58 | 33.85 | |
| APA Ord Shs | USD | 28.28 | +0.22 | +0.77 | 28.27 | 28.28 | |||
| APA Ord Shs | USD | 22 | -2 | -7.27 | 22 | 22 | 22 | 23 | |
| Apex Technology Acquisitio. | USD | 12.11 | -0.14 | -1.14 | 12.05 | 12.30 | |||
| Aphria Ord Shs | 15.38 | -0.07 | -0.45 | 15.22 | 15.35 | ||||
| AppFolio Ord Shs Class A | USD | 224.87 | -5.85 | -2.54 | 226.00 | 244.49 | 224.00 | 232.39 | |
| Apple Inc. | USD | 245.27 | -8.77 | -3.45 | 245.34 | 245.40 | 244.00 | 256.38 | |
| APPLIED BLOCKCHAIN Ord Shs | USD | 34.0 | +4.7 | +16.05 | 32.7 | 32.8 | 32.8 | 39.1 | |
| Applied Genetic Technologi. | USD | 0.39 | - | +1.22 | 0.38 | 0.40 | |||
| APPLIED MATERIAL ORD | USD | 205.61 | -3.11 | -1.49 | 205.48 | 205.71 | |||
| APPLIED MATERIAL ORD | USD | 210.0 | -10.4 | -4.70 | 209.5 | 210.9 | 209.7 | 224.5 | |
| APPLIED OPTOELECTRONICS OR. | USD | 27.15 | -5.22 | -16.13 | 26.33 | 26.90 | 27.12 | 35.20 | |
| Applied UV Ord Shs | USD | 0.30 | -0.02 | -6.06 | - | - | |||
| APREA THERAPEUTICS ORD | USD | 1.42 | -0.06 | -4.05 | 1.38 | 1.61 | 1.40 | 1.51 | |
| APTOSE BIOSCIENCES INC | - | - | |||||||
| APTOSE BIOSCIENCES INC | - | - | |||||||
| Aqua Metals Ord Shs | USD | 5.66 | -0.47 | -7.67 | 5.50 | 5.82 | 5.58 | 6.49 | |
| AquaBounty Technologies Or. | USD | 1.84 | -0.09 | -4.66 | 1.65 | 1.77 | 1.80 | 2.00 | |
| Arcimoto Inc. | USD | 0.38 | -0.02 | -5.45 | - | - | |||
| ArcLight Clean Transition . | 18.09 | -0.92 | -4.84 | 17.95 | 18.88 | ||||
| Arcutis Biotherapeutics In. | USD | 20.0500 | -0.6600 | -3.19 | 19.2500 | 21.2000 | 19.7601 | 20.7300 | |
| ARDELYX ORD | USD | 4.94 | -0.13 | -2.47 | 4.88 | 5.08 | 4.86 | 5.05 | |
| Ares Capital Ord Shs | USD | 18.90 | -0.20 | -1.05 | 18.80 | 18.95 | 18.79 | 19.24 | |
| Array Technologies Ord Shs | USD | 8.76 | -0.34 | -3.69 | 8.60 | 9.00 | 8.62 | 9.49 | |
| Arrowhead Pharmaceuticals . | USD | 35.41 | -0.65 | -1.80 | 34.60 | 37.00 | 34.91 | 36.10 | |
| ARS Pharmaceuticals Inc. | USD | 11.3200 | -0.2600 | -2.25 | 11.0000 | 11.3900 | 11.0000 | 11.7000 | |
| ARTIUS ACQUISITION CL A OR. | USD | - | - | ||||||
| Assembly Biosciences Ord S. | USD | 26.51 | -0.31 | -1.16 | 23.71 | 27.50 | 25.72 | 27.10 | |
| ATA Creativity Global ADR | USD | 1.16 | -0.20 | -14.71 | 1.10 | 1.20 | 1.07 | 1.37 | |
| Athenex Inc. | USD | 3.42 | +0.09 | +2.70 | 3.42 | 3.44 | |||
| Atlantic American Corp. | USD | 2.87 | +0.01 | +0.35 | 2.47 | 3.13 | 2.78 | 2.92 | |
| Atlas Lithium Ord Shs | USD | 6.300 | +0.370 | +6.24 | 6.000 | 6.400 | 5.840 | 6.600 | |
| Atossa Genetics Inc (ATOS) | USD | 1.08 | -0.10 | -8.47 | 1.04 | 1.12 | 1.05 | 1.20 | |
| aTyr Pharma Ord | USD | 1.90 | +0.05 | +2.70 | - | - | |||
| Auris Medical Holding AG | USD | 3.07 | -0.03 | -0.97 | 3.02 | 3.11 | |||
| Aurora Mobile ADR | USD | 8.00 | -0.50 | -5.88 | 7.70 | 8.70 | 8.25 | 8.96 | |
| AUTODESK INC | USD | 303.50 | -6.82 | -2.20 | 299.50 | 312.55 | 302.43 | 312.29 | |
| Automatic Data Processing . | USD | 285.19 | -0.70 | -0.24 | 282.28 | 288.05 | 284.65 | 287.80 | |
| AVEO Pharmaceuticals Inc. | USD | 15.00 | - | - | - | - | |||
| AYRO Ord Shs | USD | 7.08 | +1.27 | +21.86 | 9.23 | 9.36 | |||
| AYTU BIOSCIENCE ORD | - | - | |||||||
| AYTU BIOSCIENCE ORD | USD | 2.36 | -0.15 | -5.98 | 2.35 | 2.55 | 2.35 | 2.59 | |
| Baidu.com Inc. | USD | 121.69 | -10.71 | -8.09 | 118.90 | 118.96 | 120.31 | 131.05 | |
| BALLARD POWER (BLDP) | USD | 3.27 | -0.32 | -8.91 | 3.00 | 3.37 | 3.24 | 3.64 | |
| BAUDAX BIO ORD | USD | 0.19 | +0.01 | +3.40 | - | - | |||
| Beam Global | USD | 3.38 | +0.04 | +1.20 | 3.15 | 3.50 | 3.24 | 3.74 | |
| Beam Therapeutics Ord Shs | USD | 26.32 | -1.55 | -5.56 | 25.55 | 26.20 | 25.62 | 28.62 | |
| BELLUS Health Inc. | USD | 14.74 | - | - | - | - | |||
| Benefitfocus Inc. | 13.79 | -0.34 | -2.37 | 13.76 | 13.78 | ||||
| Berkeley Lights Inc. | USD | 1.20 | -0.08 | -5.88 | - | - | |||
| Beyond Meat Ord Shs | USD | 2.01 | +0.04 | +2.03 | 1.99 | 2.09 | 2.00 | 2.28 | |
| 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 | |||
| BIOCARDIA ORD | USD | 1.34 | -0.05 | -3.60 | 1.32 | 1.41 | 1.33 | 1.41 | |
| Biocept Inc. | USD | 0.43 | -0.07 | -14.01 | - | - | |||
| BIOCRYST PHARMACEUTICALS O. | USD | 7.22 | -0.03 | -0.41 | 7.15 | 7.34 | 7.08 | 7.32 | |
| BIODELIVERY SCIENCE INTERN. | USD | - | - | ||||||
| BIOGEN | USD | 146.57 | -3.04 | -2.03 | 144.41 | 146.64 | 144.74 | 150.20 | |
| Bioharvest Sciences Inc | USD | 11.0400 | -0.9900 | -8.23 | 10.6000 | 12.4500 | 11.0100 | 12.0100 | |
| Biolase Inc. | USD | 0.13 | -0.02 | -13.19 | - | - | |||
| BIOLINERX ADS REP 600 ORD | USD | 3.93 | -0.25 | -5.98 | 3.26 | 4.96 | 3.75 | 4.16 | |
| BIOMARIN PHARMACEUTICAL OR. | USD | 52.32 | -1.53 | -2.84 | 51.75 | 53.28 | 51.79 | 54.25 | |
| BIONANO GENOMICS INC | USD | 1.95 | -0.18 | -8.45 | 1.92 | 1.99 | 1.94 | 2.13 | |
| BiondVax Pharmaceuticals A. | USD | 1.34 | -0.01 | -0.76 | - | - | |||
| Biontech SE | USD | 102.06 | -2.42 | -2.32 | 100.00 | 102.03 | 101.18 | 104.85 | |
| BIORA THERAPEUTICS ORD | USD | 0.59 | - | - | - | - | |||
| BIOVENTUS CL A ORD | USD | 6.51 | -0.08 | -1.21 | 5.50 | 7.72 | 6.37 | 6.74 | |
| BIOVERATIV ORD | 104.98 | +0.33 | +0.32 | 104.98 | 104.99 | ||||
| BioXcel Therapeutics Inc. | USD | 2.54 | -0.24 | -8.63 | 2.29 | 2.67 | 2.52 | 2.81 | |
| Bit Digital Inc. | USD | 3.76 | -0.26 | -6.47 | 3.55 | 3.64 | 3.73 | 4.35 | |
| BLACKBERRY ORD | USD | 11.57 | +0.08 | +0.70 | 11.45 | 11.77 | |||
| BlackLine Inc. | USD | 49.09 | -1.33 | -2.64 | 47.00 | 50.31 | 48.80 | 50.70 | |
| Blink Charging Co. | USD | 2.02 | -0.21 | -9.42 | 1.96 | 1.97 | 2.02 | 2.31 | |
| Bloomin Brands Ord Shs | USD | 6.89 | -0.61 | -8.13 | 6.79 | 6.80 | 6.85 | 7.54 | |
| Bluebird Bio Inc | USD | 8.96 | +1.15 | +14.72 | 8.93 | 8.96 | |||
| Bofi Holding Inc. | 34.39 | +0.40 | +1.18 | 33.33 | 34.83 | ||||
| Bollinger Innovations Ord . | USD | 0.6300 | -0.7700 | -55.00 | 0.5300 | 0.5862 | 0.5150 | 1.1100 | |
| Booking Holdings Ord Shs | USD | 5 164.93 | -27.00 | -0.52 | 5 130.00 | 5 210.00 | 5 130.85 | 5 239.98 | |
| Brickell Biotech Inc. | USD | 2.35 | +0.05 | +2.17 | - | - | |||
| Bridgetown 2 Holdings Limi. | USD | - | - | ||||||
| BROADCOM INC | USD | 248.62 | +1.68 | +0.68 | 248.60 | 248.65 | |||
| Broadcom Ord Shs | USD | 324.63 | -20.39 | -5.91 | 326.50 | 327.00 | 324.05 | 350.60 | |
| Broadwind Ord Shs | USD | 2.13 | -0.09 | -4.05 | 2.08 | 2.18 | 2.09 | 2.32 | |
| Brookfield Property REIT O. | 18.02 | +0.01 | +0.06 | 18.02 | 18.03 | ||||
| BROOKLINE CAPITAL ACQUISIT. | 10.65 | -0.08 | -0.75 | 10.69 | 10.73 | ||||
| Bsquare Corp. | USD | 1.89 | +0.01 | +0.53 | - | - | |||
| BTC Digital Ltd. | USD | 2.7000 | -0.2100 | -7.22 | 2.3600 | 2.7800 | 2.6900 | 3.1000 | |
| BUMBLE CL A ORD | USD | 5.07 | -0.44 | -7.99 | 5.02 | 5.30 | 5.07 | 5.57 | |
| Burgundy Technology Acquis. | USD | - | - | ||||||
| Buzzfeed Inc. | USD | 1.600 | -0.060 | -3.61 | 1.470 | 1.650 | 1.590 | 1.680 | |
| Cadence Design Systems Inc. | USD | 327.00 | -21.67 | -6.22 | 320.00 | 325.00 | 325.86 | 350.26 | |
| CALADRIUS BIOSCIENCES INC | USD | 0.43 | -0.09 | -16.81 | - | - | |||
| Canadian Solar Inc. | USD | 13.38 | -2.59 | -16.22 | 13.74 | 13.81 | 13.20 | 15.77 | |
| Canoo Inc. | USD | 1.38 | -0.17 | -10.71 | 1.37 | 1.38 | |||
| Canopy Growth Corp. | USD | 1.37 | -0.28 | -16.97 | 1.37 | 1.42 | 1.37 | 1.60 | |
| Capstone Turbin | USD | 26.77 | -0.03 | -0.11 | 13.39 | 40.15 | 26.71 | 26.82 | |
| Cara Therapeutics Inc. | USD | 5.32 | -0.14 | -2.52 | 5.29 | 6.29 | |||
| Cardiol Therapeutics Ord S. | USD | 1.0400 | -0.0500 | -4.59 | 1.0400 | 1.1300 | 1.0300 | 1.0900 | |
| Caris Life Sciences Ord Sh. | USD | 30.48 | -0.78 | -2.50 | 30.01 | 30.40 | 30.04 | 32.13 | |
| Cassava Sciences Inc. | USD | 3.74 | -0.45 | -10.74 | 3.61 | 3.78 | 3.71 | 4.28 | |
| Castor Maritime Inc. | USD | 2.08 | -0.03 | -1.42 | 2.06 | 2.20 | 2.08 | 2.14 | |
| Catabasis Pharmaceuticals . | USD | 8.54 | -0.64 | -6.97 | 7.32 | 8.79 | |||
| CBAK Energy Technology Ord. | USD | 0.89 | -0.07 | -6.91 | 0.86 | 0.90 | 0.89 | 0.98 | |
| CDW Corp. | USD | 224.72 | -0.22 | -0.10 | 224.50 | 224.79 | |||
| Celgene Corp. | 108.24 | +0.11 | +0.10 | 108.91 | 110.00 | ||||
| Cellebrite DI Ord Shs | USD | 19.10 | +0.05 | +0.26 | 18.00 | 18.97 | 18.89 | 19.64 | |
| Celsion Corp. | USD | 1.96 | - | - | - | - | |||
| CEMTREX ORD | USD | 5.21 | -0.41 | -7.30 | 5.15 | 5.53 | 5.05 | 5.61 | |
| CENTURY ALUMINUM ORD | USD | 30.29 | -1.03 | -3.29 | 29.60 | 30.66 | 29.63 | 31.45 | |
| CERECOR ORD | 2.77 | -0.08 | -2.81 | 2.76 | 2.77 | ||||
| CERNER CORP. | USD | 94.92 | -0.05 | -0.05 | 94.93 | 94.97 | |||
| Certara Ord Shs | USD | 11.8600 | -1.0800 | -8.35 | 10.2500 | 13.4500 | 11.8500 | 13.1100 | |
| CH ROBINSON WORLDWIDE ORD | 125.31 | -3.59 | -2.79 | 121.39 | 129.09 | 125.03 | 130.50 | ||
| CHARTER COMMUNICATIONS CL . | USD | 259.49 | -5.51 | -2.08 | 256.19 | 259.77 | 259.16 | 269.68 | |
| Check Cap Ord Shs | USD | 1.84 | -0.21 | -10.24 | 1.81 | 1.90 | 1.84 | 2.06 | |
| CHECK POINT SOFTWARE TECH. | USD | 195.56 | -2.49 | -1.26 | 192.00 | 195.56 | 193.51 | 199.19 | |
| CHF SOLUTIONS ORD | 5.28 | +0.06 | +1.15 | 1.05 | 5.33 | ||||
| Chime Financial Ord Shs Cl. | USD | 19.5700 | -1.7050 | -8.01 | 19.4000 | 19.6600 | 19.5400 | 21.4886 | |
| China Liberal Education Ho. | USD | 5.05 | +0.05 | +1.05 | 5.01 | 5.15 | |||
| CIIG Merger Ord Shs Class . | 21.60 | -2.21 | -9.28 | 21.35 | 21.45 | ||||
| Cincinnati Fin | USD | 158.97 | -2.71 | -1.68 | 159.09 | 227.95 | 158.70 | 163.55 | |
| Cinedigm Corp. | USD | 0.29 | - | +0.89 | - | - | |||
| CINTAS CORPORATION | USD | 785.19 | +2.24 | +0.29 | 785.00 | 785.38 | |||
| CINTAS CORPORATION | USD | 188.0 | -3.8 | -1.98 | 189.0 | 197.0 | 187.3 | 192.1 | |
| CIRRUS LOGIC ORD | USD | 115.7 | -9.1 | -7.29 | 110.7 | 123.0 | 115.5 | 124.9 | |
| Cisco Systems Inc. | USD | 67.94 | -2.02 | -2.89 | 67.62 | 68.54 | 67.89 | 70.81 | |
| CITRIX SYSTEMS INC | USD | 103.90 | +0.04 | +0.04 | 103.88 | 103.98 | |||
| CLEAN ENERGY FUELS | USD | 2.5 | -0.1 | -3.42 | 2.5 | 2.6 | 2.5 | 2.7 | |
| CLEAN ENERGY FUELS | USD | 3.13 | -0.07 | -2.04 | 3.12 | 3.13 | |||
| Cleanspark Ord Shs | USD | 19.28 | -0.81 | -4.03 | 18.70 | 18.90 | 18.76 | 22.12 | |
| CLEVER LEAVES HOLDINGS EQY. | USD | 0.13 | - | +0.66 | 0.12 | 0.15 | |||
| Climb Bio Ord Shs | USD | 1.8000 | -0.0900 | -4.76 | 1.6100 | 2.1200 | 1.7800 | 1.9184 | |
| Clover Health Investments . | USD | 2.56 | -0.11 | -4.12 | 2.52 | 2.57 | 2.45 | 2.78 | |
| Clovis Oncology Ord Shs | USD | 0.08 | - | -5.91 | - | - | |||
| CME GROUP CL A ORD | 271.45 | +2.61 | +0.97 | 270.10 | 273.99 | 266.39 | 274.00 | ||
| Co-Diagnostics Inc. | USD | 0.38 | -0.05 | -11.86 | 0.36 | 0.38 | 0.37 | 0.44 | |
| Coca-Cola Consolidated Inc. | USD | 124.4800 | +1.2800 | +1.04 | 123.3800 | 125.8000 | 123.3824 | 125.8400 | |
| Cocrystal Pharma Inc. | USD | 1.15 | -0.07 | -5.74 | 1.01 | 1.19 | 1.15 | 1.27 | |
| Codiak BioSciences Ord Shs | USD | 0.06 | -0.07 | -55.98 | - | - | |||
| COGNIZANT TECH | USD | 65.80 | -2.81 | -4.10 | 65.28 | 65.95 | 65.76 | 69.00 | |
| Collective Growth Ord Shs . | 30.33 | -0.73 | -2.34 | 22.89 | 44.01 | 29.19 | 30.73 | ||
| Commerce Bancshares Ord Sh. | USD | 56.63 | -1.91 | -3.26 | 22.69 | 65.78 | 56.59 | 58.99 | |
| CommScope Holding Company . | USD | 14.95 | -0.48 | -3.11 | 14.82 | 14.85 | 14.85 | 15.73 | |
| COMPASS Pathways PLC | USD | 6.22 | -0.22 | -3.42 | 6.15 | 6.22 | 5.95 | 6.60 | |
| Comtech Telecommunications. | 3.04 | -0.05 | -1.62 | 2.66 | 3.04 | 3.00 | 3.14 | ||
| ConforMIS Inc. | USD | 1.48 | +0.06 | +4.23 | 1.43 | 1.50 | |||
| Contextlogic Ord Shs Class. | USD | 5.13 | -0.05 | -0.97 | - | - | |||
| Copart Ord Shs | 43.88 | -0.16 | -0.36 | 43.95 | 44.20 | 43.71 | 44.41 | ||
| Corbus Pharmaceuticals Hol. | USD | 15.54 | -0.16 | -1.02 | 14.00 | 15.50 | 15.34 | 16.97 | |
| CorMedix Ord Shs | USD | 10.73 | -0.27 | -2.45 | 10.55 | 10.88 | 10.55 | 11.06 | |
| Cornerstone OnDemand Ord S. | USD | - | - | ||||||
| Corsair Gaming Inc. | USD | 7.49 | -0.45 | -5.67 | 7.50 | 8.05 | 7.47 | 8.11 | |
| COSTCO WHOLESALE CORP. | USD | 930.01 | -12.88 | -1.37 | 923.78 | 927.88 | 929.00 | 945.45 | |
| Coupa Software Ord Shs | USD | 80.97 | +0.63 | +0.78 | 80.96 | 81.00 | |||
| CRACKER BARREL OLD COUNTRY. | USD | 39.34 | -1.39 | -3.41 | 39.00 | 40.50 | 39.27 | 41.25 | |
| Crescent Biopharma Ord Shs | USD | 11.3500 | -0.9200 | -7.50 | 11.0100 | 12.8900 | 11.2800 | 12.1800 | |
| Crescent Capital BDC Ord S. | USD | 13.36 | -0.18 | -1.33 | 13.31 | 13.41 | 13.31 | 13.70 | |
| Crispr Therapeutics Ord Sh. | USD | 73.10 | -1.83 | -2.44 | 71.17 | 73.07 | 70.30 | 78.00 | |
| Critical Metals Ord Shs | USD | 14.9800 | +0.2700 | +1.84 | 16.4800 | 16.5900 | 14.8400 | 19.2500 | |
| CROCS INC | USD | 76.70 | -3.69 | -4.59 | 76.62 | 76.75 | 76.61 | 80.95 | |
| CrowdStrike Holdings Inc. | USD | 493.66 | -15.47 | -3.04 | 490.02 | 493.77 | 493.29 | 517.41 | |
| CryoPort Ord Shs | USD | 9.30 | -0.64 | -6.44 | 8.50 | 11.07 | 9.26 | 10.06 | |
| CSX ORD | USD | 31.79 | -0.26 | -0.81 | 31.63 | 31.84 | |||
| Curanex Pharmaceuticals Or. | USD | 0.6984 | -0.0406 | -5.49 | 0.6315 | 0.7521 | 0.6780 | 0.7600 | |
| Curevac Ord Shs | USD | 5.38 | -0.03 | -0.55 | 5.31 | 5.66 | 5.35 | 5.42 | |
| CURIS ORD | USD | 1.52 | -0.09 | -5.59 | 1.52 | 1.82 | 1.52 | 1.67 | |
| CYREN ORD | USD | 0.22 | -0.06 | -20.65 | - | - | |||
| DARE BIOSCIENCES INC | USD | 2.12 | -0.11 | -4.93 | 2.06 | 2.20 | 2.10 | 2.27 | |
| Datadog Ord Shs Class A | USD | 158.74 | -5.33 | -3.25 | 157.00 | 158.70 | 158.15 | 166.89 | |
| Dawson Geophysical Ord Shs | USD | 1.750 | -0.280 | -13.79 | 1.700 | 1.830 | 1.750 | 1.970 | |
| DENTSPLY SIRONA Aktie | 11.83 | -0.39 | -3.19 | 11.70 | 12.05 | 11.69 | 12.19 | ||
| DEXCOM ORD | USD | 65.12 | -2.96 | -4.35 | 65.05 | 66.50 | 65.03 | 68.50 | |
| Diamedica Therapeutics Ord. | USD | 6.64 | -0.38 | -5.41 | 6.01 | 7.08 | 6.56 | 7.04 | |
| Diamondback Energy Ord Shs | USD | 139.82 | -4.39 | -3.04 | 139.00 | 144.20 | 139.69 | 143.14 | |
| Digi International Inc. | USD | 35.37 | -1.26 | -3.43 | 29.27 | 46.67 | 35.31 | 36.91 | |
| Digital Turbine Inc. | USD | 6.25 | -0.52 | -7.68 | 5.99 | 6.61 | 6.17 | 6.88 | |
| Discovery Communications C. | USD | 24.42 | +1.34 | +5.81 | 22.80 | 24.50 | |||
| Discovery Inc. | USD | 24.43 | +1.36 | +5.90 | 24.26 | 24.44 | |||
| DISH NETWORK CL A ORD | USD | 5.77 | +0.11 | +1.94 | - | - | |||
| DLocal Limited Class A | USD | 13.6100 | -1.2800 | -8.60 | 13.4600 | 13.5400 | 13.5950 | 14.9500 | |
| DocuSign Ord Shs | USD | 68.40 | -2.95 | -4.13 | 67.70 | 69.36 | 68.19 | 71.97 | |
| DOLLAR TREE ORD | USD | 87.61 | -1.41 | -1.58 | 86.54 | 87.04 | 87.57 | 93.08 | |
| DRAFTKINGS INC | USD | 32.69 | -2.51 | -7.13 | 32.44 | 32.48 | 32.61 | 34.57 | |
| DropBox Ord Shs Class A | USD | 28.13 | -1.04 | -3.57 | 27.84 | 28.62 | 28.06 | 29.16 | |
| Duolingo Ord Shs Class A | USD | 325.0 | -12.2 | -3.62 | 318.0 | 319.0 | 323.1 | 347.6 | |
| DXP Enterprises Inc. | USD | 118.3 | -5.2 | -4.20 | 110.0 | 140.0 | 118.0 | 124.8 | |
| E TRADE FINANCIAL ORD | 49.26 | - | - | 48.91 | 49.28 | ||||
| eBay Inc. | USD | 88.55 | -1.58 | -1.75 | 88.76 | 90.65 | 88.03 | 90.43 | |
| EHang Holdings ADR | USD | 17.22 | -1.34 | -7.22 | 16.80 | 17.20 | 16.84 | 18.49 | |
| EHEALTH ORD | USD | 4.43 | -0.22 | -4.73 | 3.94 | 4.69 | 4.42 | 4.70 | |
| EIGER BIOPHARMACEUTICAL OR. | USD | 7.04 | -0.28 | -3.83 | 6.45 | 7.98 | |||
| Electrameccanica Vehicles . | USD | 0.21 | -0.01 | -3.68 | 0.20 | 0.22 | |||
| ELECTRONIC ARTS | USD | 200.05 | -0.03 | -0.02 | 199.52 | 200.44 | 199.80 | 200.39 | |
| EMCORE ORD | USD | 3.10 | +0.03 | +0.98 | - | - | |||
| ENDRA Life Sciences Inc. | USD | 6.48 | -0.33 | -4.85 | 6.04 | 7.35 | 6.41 | 7.29 | |
| Enovix Equity Warrants Exp. | USD | 0.7543 | -0.3757 | -33.25 | 0.5000 | 1.0000 | |||
| ENPHASE ENERGY ORD | USD | 34.27 | -2.44 | -6.65 | 33.93 | 34.27 | 33.57 | 37.14 | |
| Entera Bio Ord Shs | - | - | |||||||
| Entera Bio Ord Shs | USD | 2.65 | +0.14 | +5.58 | 2.40 | 2.93 | 2.35 | 2.71 | |
| Envision Solar Internation. | - | - | |||||||
| Epiphany Technology Acquis. | - | - | |||||||
| Epiphany Technology Acquis. | - | - | |||||||
| Equillium Inc. | USD | 1.34 | -0.10 | -6.94 | 1.30 | 1.42 | 1.33 | 1.44 | |
| Equinix Inc. | USD | 800.60 | -7.73 | -0.96 | 790.00 | 805.88 | 795.12 | 811.05 | |
| ERICSSON ADR/B | USD | 8.24 | +0.04 | +0.49 | 7.46 | 8.32 | 8.20 | 8.51 | |
| Ernexa Therapeutics Ord Sh. | USD | 1.3000 | -0.0700 | -5.11 | 1.2500 | 1.3400 | 1.2800 | 1.3700 | |
| Esports Entertainment Grou. | USD | 4.900 | -2.010 | -29.09 | 4.900 | 4.910 | |||
| ETSY ORD | USD | 68.73 | -4.13 | -5.67 | 67.00 | 69.99 | 68.72 | 73.07 | |
| Evelo Biosciences Ord Shs | USD | 2.18 | -0.14 | -6.03 | 2.18 | 2.21 | |||
| Everspin Technologies Ord . | USD | 10.610 | -0.890 | -7.74 | 10.180 | 10.550 | 10.600 | 11.720 | |
| Evofem Biosciences Inc. | USD | 0.48 | -0.15 | -23.37 | - | - | |||
| Evolus Ord Shs | USD | 6.140 | -0.090 | -1.44 | 5.960 | 6.220 | 5.920 | 6.280 | |
| Exela Technologies Inc. | USD | 1.15 | -0.83 | -41.92 | - | - | |||
| EXELIXIS ORD | - | - | |||||||
| EXELIXIS ORD | USD | 38.15 | -0.42 | -1.09 | 37.70 | 38.50 | 37.71 | 38.71 | |
| EXELON CORP | USD | 47.07 | +0.41 | +0.88 | 46.07 | 47.35 | 46.65 | 47.35 | |
| ExlService Holdings Ord Sh. | USD | 41.25 | -0.74 | -1.76 | 37.12 | 45.38 | 41.14 | 42.34 | |
| EXONE ORD | USD | 49.61 | +0.04 | +0.07 | 45.36 | 53.85 | 49.59 | 49.61 | |
| eXp World Holdings Inc. | USD | 10.4 | -0.2 | -1.98 | 9.5 | 11.5 | 10.4 | 10.8 | |
| EXPEDIA ORD | USD | 210.33 | -6.48 | -2.99 | 208.00 | 213.00 | 209.80 | 218.02 | |
| EXPEDITORS INTERNATIONAL O. | USD | 113.11 | -3.11 | -2.68 | 88.00 | 113.13 | 112.95 | 117.23 | |
| Experience Investment Corp. | 8.70 | -0.31 | -3.44 | 8.61 | 8.93 | ||||
| EXTREME NETWORKS INC | USD | 19.48 | -1.44 | -6.88 | 19.11 | 19.20 | 19.44 | 21.11 | |
| F star Therapeutics Ord Sh. | 9.51 | +0.01 | +0.11 | 9.48 | 9.57 | ||||
| F5 NETWORKS ORD | USD | 331.75 | -10.60 | -3.10 | 328.05 | 341.19 | 331.39 | 346.00 | |
| Faraday Future Intelligent. | USD | 1.350 | -0.090 | -6.25 | 1.300 | 1.360 | 1.350 | 1.438 | |
| Faraday Future Intelligent. | USD | 0.0400 | -0.0070 | -14.89 | 0.0220 | 0.5426 | 0.0391 | 0.0473 | |
| FASTENAL ORD | USD | 67.71 | -0.44 | -0.65 | 67.71 | 67.74 | |||
| FATE THERAPEUTICS ORD | USD | 4.11 | +0.20 | +4.99 | 4.10 | 4.11 | |||
| FibroGen Ord Shs | USD | 10.5500 | -0.4100 | -3.74 | 10.2600 | 11.0000 | 10.2900 | 10.9600 | |
| FIFTH 3RD BANCORP | USD | 41.47 | -2.32 | -5.30 | 41.27 | 42.52 | 41.43 | 44.10 | |
| FIREEYE ORD | USD | 17.27 | -0.61 | -3.41 | 17.03 | 17.65 | |||
| Firefly Aerospace Ord Shs | USD | 28.3600 | -1.7000 | -5.66 | 28.2100 | 29.0100 | 28.3500 | 31.9600 | |
| First Choice Bancorp Ord S. | 31.86 | +0.40 | +1.27 | 31.83 | 31.87 | ||||
| First Internet Bancorp Ord. | USD | 21.0800 | -0.9300 | -4.23 | 8.5000 | 33.9600 | 20.9450 | 22.0100 | |
| First Solar Inc. | USD | 225.91 | -8.39 | -3.58 | 223.10 | 223.84 | 224.00 | 234.42 | |
| First Trust NASDAQ Clean E. | USD | 42.25 | -1.71 | -3.89 | 40.89 | 44.50 | 42.25 | 44.32 | |
| FIRST TRUST NASDAQ CLEAN E. | USD | 149.5200 | -3.1400 | -2.06 | 140.0000 | 154.0000 | 149.5200 | 153.5800 | |
| FIRST TRUST NASDAQ CYBRSCR. | USD | 75.5100 | -2.4800 | -3.18 | 74.5000 | 76.0000 | 75.4168 | 78.3200 | |
| FISERV AKTIE | USD | 114.23 | +2.00 | +1.78 | - | - | |||
| Flexsteel Industries Ord S. | USD | 41.07 | -1.50 | -3.51 | 40.02 | 45.26 | 41.02 | 43.71 | |
| FLIR SYSTEMS | 60.32 | -0.05 | -0.08 | 60.31 | 60.33 | ||||
| Fluidigm Corp. | USD | 1.82 | - | - | - | - | |||
| Fortinet Ord Shs | USD | 83.05 | -3.15 | -3.65 | 82.21 | 82.50 | 82.98 | 87.10 | |
| Fortress Biotech Ord Shs | USD | 2.71 | -0.09 | -3.21 | 2.56 | 2.83 | 2.70 | 2.83 | |
| Forum Merger III Ord Shs C. | USD | 10.19 | +0.20 | +2.00 | 10.00 | 10.75 | |||
| Forward Industries Ord Shs | USD | 20.39 | -3.69 | -15.32 | 20.55 | 21.40 | 20.22 | 23.84 | |
| Fox Corp. | USD | 51.40 | -1.26 | -2.39 | 50.91 | 52.87 | 51.25 | 53.11 | |
| Fox Ord Shs Class A | 57.27 | -1.60 | -2.72 | 57.20 | 58.72 | 57.17 | 59.27 | ||
| FTAC Olympus Acquisition C. | USD | 10.76 | +0.25 | +2.38 | 10.71 | 10.95 | |||
| Fuelcell Energy | USD | 9.26 | -0.62 | -6.28 | 8.80 | 9.00 | 9.09 | 10.03 | |
| Full House Resorts Inc. | USD | 2.61 | -0.14 | -5.09 | 2.60 | 3.36 | 2.61 | 2.77 | |
| FUTURE FINTECH GROUP ORD | USD | 2.09 | -0.15 | -6.70 | 2.02 | 2.58 | 2.05 | 2.29 | |
| FUTURE FINTECH GROUP ORD | USD | 0.34 | +0.01 | +3.91 | 0.34 | 0.35 | |||
| Galaxy Digital Ord Shs Cla. | USD | 39.3800 | -2.8400 | -6.73 | 38.1400 | 38.1800 | 38.9900 | 44.3300 | |
| Gemphire Therapeutics Ord . | USD | 1.04 | -0.08 | -7.14 | 1.03 | 1.06 | |||
| Genasys Ord Shs | USD | 2.10 | -0.14 | -6.25 | 1.91 | 2.33 | 2.10 | 2.23 | |
| Genetic Technologies Ltd | USD | 3.15 | +0.41 | +74.82 | 3.07 | 3.15 | |||
| Genius Brands Internationa. | USD | 3.68 | +0.08 | +2.22 | 3.67 | 3.69 | |||
| GEOVAX LABS ORD | USD | 0.56 | -0.04 | -7.43 | 0.48 | 0.60 | 0.55 | 0.61 | |
| GEVO ORD | USD | 2.19 | -0.08 | -3.52 | 2.10 | 2.18 | 2.18 | 2.34 | |
| Gibraltar Industries Ord | USD | 64.07 | -3.60 | -5.32 | 45.73 | 70.17 | 63.84 | 68.35 | |
| Gilat Satellite Networks L. | USD | 13.60 | -0.49 | -3.48 | 13.50 | 14.00 | 13.35 | 14.19 | |
| GILEAD SCI | USD | 117.18 | +0.44 | +0.38 | 116.70 | 118.02 | 116.50 | 119.33 | |
| GLOBUS MARITIME ORD | USD | 1.14 | -0.02 | -1.72 | 1.10 | 1.18 | 1.13 | 1.18 | |
| GlycoMimetics Ord Shs | USD | 0.18 | - | -2.05 | 0.18 | 0.19 | |||
| Golar LNG Ord Shs | USD | 39.0 | +0.1 | +0.15 | 38.1 | 39.6 | 38.9 | 40.4 | |
| Golden Nugget Online Gamin. | USD | 5.78 | +0.28 | +5.09 | 5.70 | 6.25 | |||
| Golub Capital BDC Ord Shs | USD | 13.33 | -0.16 | -1.19 | 13.26 | 13.66 | 13.26 | 13.56 | |
| GoPro Inc. | USD | 2.0 | -0.4 | -15.74 | 2.0 | 2.0 | 2.0 | 2.4 | |
| Gores Holdings VI Ord Shs . | USD | 14.47 | +0.75 | +5.47 | 14.40 | 14.75 | |||
| Gorilla Technology Group O. | USD | 18.0800 | -1.2600 | -6.52 | 17.9000 | 18.1000 | 18.0450 | 20.0800 | |
| Greenland Technologies Hol. | USD | 1.22 | -0.06 | -4.69 | 1.21 | 1.27 | 1.21 | 1.28 | |
| GreenPower Motor Company I. | USD | 3.01 | -0.10 | -3.22 | 2.58 | 3.11 | 2.87 | 3.17 | |
| Greenwave Technology Solut. | USD | 7.1900 | +0.6900 | +10.62 | 6.2000 | 6.8700 | 6.4600 | 7.7000 | |
| Greenwich LifeSciences Inc. | USD | 10.65 | -0.53 | -4.74 | 9.70 | 11.30 | 10.59 | 11.31 | |
| Gryphon Digital Mining Inc. | USD | 1.3800 | -0.1600 | -10.39 | 1.4900 | 1.5100 | |||
| GSI Technology Ord Shs | USD | 4.560 | -0.350 | -7.13 | 4.470 | 4.490 | 4.540 | 5.035 | |
| Guardant Health Inc. | USD | 64.22 | -1.04 | -1.59 | 57.82 | 65.00 | 63.87 | 66.57 | |
| GUARDION HEALTH SCIENCES O. | USD | 3.25 | -0.01 | -0.31 | - | - | |||
| GW Pharmaceuticals Plc | 218.96 | - | - | 218.41 | 219.99 | ||||
| HASBRO ORD | USD | 70.95 | -3.69 | -4.94 | 70.00 | 71.95 | 70.91 | 74.99 | |
| HEALTH ASSURANCE ACQUISITI. | USD | 10.05 | -0.01 | -0.05 | - | - | |||
| Health In Tech Ord Shs Cla. | USD | 3.420 | -0.020 | -0.58 | 3.250 | 3.470 | 3.340 | 3.570 | |
| Heat Biologics Inc. | USD | 2.70 | - | - | - | - | |||
| Hello Group ADR | USD | 6.78 | -0.09 | -1.24 | 6.77 | 6.78 | |||
| Hennessy Capital Acquisiti. | 19.49 | +0.20 | +1.04 | 20.41 | 20.72 | ||||
| Henry Schein Ord Shs | 63.17 | -1.40 | -2.17 | 62.55 | 64.18 | 62.56 | 64.96 | ||
| Hepion Pharmaceuticals Inc | USD | 0.32 | -0.07 | -18.79 | - | - | |||
| Heron Therapeutics Ord Shs | USD | 1.28 | -0.03 | -2.29 | 1.28 | 1.36 | 1.28 | 1.34 | |
| HERZFELD CARIBBEAN BASIN C. | USD | 2.52 | -0.03 | -0.98 | 2.41 | 2.55 | |||
| HIMAX TECHNOLOGIES ADR REP. | USD | 8.13 | -0.81 | -9.06 | 8.01 | 8.54 | 8.12 | 9.05 | |
| Holicity Ord Shs Class A | USD | 12.35 | -0.98 | -7.35 | 12.59 | 12.95 | |||
| HOLICITY UNT | 11.20 | +0.15 | +1.36 | 11.05 | 11.25 | ||||
| Hologic Ord Shs | USD | 67.76 | -0.86 | -1.25 | 60.77 | 71.00 | 67.02 | 68.98 | |
| Homology Medicines Ord Shs | USD | 0.93 | +0.01 | +0.77 | 0.86 | 0.94 | |||
| Horizon Pharma Ord Shs | USD | 116.30 | +0.05 | +0.04 | 116.29 | 116.34 | |||
| HTG MOLECULAR DIAGNOSTICS . | USD | 0.48 | -0.12 | -20.00 | - | - | |||
| Hudson Capital Ord Shs | 2.57 | -0.03 | -1.15 | 2.59 | 2.62 | ||||
| HUNTINGTON BANCSHARES ORD | USD | 13.97 | +0.03 | +0.22 | 13.97 | 13.98 | |||
| Hydrofarm Holdings Group O. | USD | 0.57 | +0.01 | +2.07 | 0.56 | 0.57 | |||
| HyreCar Ord Shs | USD | 0.46 | -0.02 | -3.59 | - | - | |||
| I MAB ADR | USD | 4.77 | -0.08 | -1.65 | 4.35 | 4.50 | 4.32 | 4.93 | |
| i3 Verticals Ord Shs Class. | USD | 30.6 | -1.2 | -3.87 | 16.5 | 33.4 | 30.5 | 32.1 | |
| IAC INTERACTIVE ORD | USD | 32.15 | -1.26 | -3.77 | 32.02 | 33.00 | 32.06 | 33.59 | |
| Icahn Enterprises L.P. | USD | 8.11 | -0.10 | -1.22 | 8.10 | 8.19 | 8.10 | 8.23 | |
| Ideanomics Inc. | USD | 0.88 | -0.04 | -4.36 | - | - | |||
| Idera Pharmaceuticals Ord . | USD | 0.43 | -0.13 | -23.47 | - | - | |||
| Idexx Laboratories Inc. | USD | 616.15 | -12.60 | -2.00 | 604.67 | 630.07 | 615.00 | 628.75 | |
| IEC Electronics Corp (Del) | USD | - | - | ||||||
| ILLUMINA INC | USD | 93.86 | -2.59 | -2.69 | 91.90 | 94.26 | 91.65 | 96.49 | |
| Immersion Ord Shs | USD | 6.83 | -0.23 | -3.26 | 6.76 | 7.00 | 6.73 | 7.36 | |
| Immunic Ord Shs | USD | 0.8985 | -0.0215 | -2.34 | 0.8700 | 0.9200 | 0.8613 | 0.9298 | |
| ImmunityBio Inc. | USD | 2.360 | -0.080 | -3.28 | 2.320 | 2.400 | 2.360 | 2.480 | |
| Immunocore Holdings ADR | USD | 32.40 | -1.36 | -4.03 | 29.65 | 40.16 | 31.74 | 34.16 | |
| IMMUNOME ORD | 13.92 | -0.37 | -2.59 | 13.93 | 14.42 | 13.49 | 14.75 | ||
| Immutep American Depositar. | USD | 2.40 | +0.05 | +1.91 | 2.39 | 2.40 | |||
| INFINITY PHARMACEUTICALS O. | USD | 0.04 | -0.04 | -46.98 | - | - | |||
| InflaRx NV | USD | 1.38 | -0.08 | -5.48 | 1.36 | 1.40 | 1.35 | 1.51 | |
| Infrastructure and Energy . | USD | 13.72 | -0.06 | -0.44 | 13.50 | 15.40 | |||
| INOTEK PHARMACEUTICALS ORD | USD | 3.04 | -0.16 | -5.00 | 3.01 | 3.10 | |||
| Inovio Pharmaceuticals Inc. | USD | 2.57 | -0.08 | -3.02 | 2.53 | 2.60 | 2.53 | 2.66 | |
| Inpixon | USD | 0.05 | -0.01 | -11.13 | 0.05 | 0.06 | |||
| Inseego Ord Shs | USD | 14.37 | -2.03 | -12.38 | 13.49 | 15.14 | 14.34 | 16.44 | |
| Intec Pharma Ord Shs | USD | - | - | ||||||
| Intel Corp. | USD | 36.33 | -1.47 | -3.89 | 35.58 | 35.67 | 36.30 | 39.65 | |
| 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 | 641.79 | -3.13 | -0.49 | 641.00 | 644.21 | 641.23 | 653.18 | |
| INTUITIVE SURGICAL ORD | USD | 429.59 | -14.17 | -3.19 | 428.00 | 429.00 | 429.25 | 446.99 | |
| Invesco QQQ Trust Series 1 | USD | 589.49 | -21.21 | -3.47 | 589.93 | 590.03 | 589.05 | 613.18 | |
| InVivo Therapeutics Holdin. | USD | 0.32 | -0.17 | -34.28 | - | - | |||
| INVO BioScience Ord Shs | USD | 0.82 | -0.03 | -3.14 | - | - | |||
| Iovance Biotherapeutics Or. | USD | 2.10 | -0.09 | -4.11 | 2.04 | 2.10 | 2.04 | 2.19 | |
| IPG PHOTONICS ORD | 80.68 | -5.99 | -6.91 | 78.00 | 91.25 | 80.10 | 90.00 | ||
| Iridium Communications Ord. | - | - | |||||||
| Iridium Communications Ord. | USD | 18.38 | -1.34 | -6.80 | 18.04 | 18.55 | 18.12 | 19.73 | |
| IROBOT CORP | USD | 3.79 | -0.31 | -7.56 | 3.73 | 4.04 | 3.77 | 4.17 | |
| iShares Nasdaq Biotechnolo. | 149.95 | -2.10 | -1.38 | 145.02 | 149.90 | 149.57 | 152.63 | ||
| Iterum Therapeutics PLC | USD | 0.74 | -0.07 | -8.18 | 0.73 | 0.82 | 0.74 | 0.83 | |
| IZEA Worldwide Inc. | USD | 4.90 | +1.00 | +25.64 | 4.68 | 5.10 | 3.86 | 5.25 | |
| J.B. HUNT TRAN | USD | 137.09 | -5.53 | -3.88 | 133.76 | 137.91 | 136.46 | 144.64 | |
| Jack Henry and Associates . | 151.54 | +2.22 | +1.49 | 148.31 | 152.01 | 149.43 | 152.40 | ||
| Jaguar Health Inc. | USD | 2.07 | -0.23 | -10.00 | 2.00 | 2.25 | 1.93 | 2.28 | |
| James River Group Holdings. | USD | 5.200 | -0.130 | -2.44 | 4.580 | 6.440 | 5.101 | 5.410 | |
| Jazz Pharma Plc | USD | 135.43 | -2.72 | -1.97 | 117.06 | 135.43 | 135.28 | 139.00 | |
| JD.COM ADR REP 2 CL A ORD | USD | 31.85 | -2.12 | -6.24 | 31.27 | 31.36 | 31.35 | 34.19 | |
| Jefferson Capital Ord Shs | USD | 17.4800 | -0.4100 | -2.29 | 15.8000 | 18.9000 | 17.4650 | 18.0400 | |
| JETBLUE AIRWAYS ORD | USD | 4.40 | -0.20 | -4.35 | 4.41 | 4.43 | 4.40 | 4.72 | |
| Juno Therapeutics Inc. | 86.96 | - | - | 0.01 | 199 999.99 | ||||
| Kaixin Holdings | USD | 0.58 | -0.04 | -5.68 | 0.57 | 0.67 | 0.58 | 0.66 | |
| KAMADA ORD | USD | 5.51 | -0.04 | -0.72 | 5.51 | 5.54 | |||
| KANDI TECHNOLOGIES GROUP | USD | 1.71 | -0.02 | -1.16 | 1.69 | 1.71 | |||
| KemPharm Inc. | USD | 5.81 | -0.02 | -0.34 | - | - | |||
| Kindred Biosciences Inc. | USD | 0.60 | -0.02 | -3.05 | 0.58 | 0.61 | 0.59 | 0.63 | |
| Kiniksa Pharmaceuticals Or. | USD | 37.89 | -0.22 | -0.58 | 37.94 | 39.00 | 37.09 | 38.48 | |
| KINS Technology Group Inc. | USD | 0.8310 | -0.1085 | -11.55 | 0.8000 | 0.8700 | 0.8100 | 0.9600 | |
| KITE PHARMA ORD | 179.79 | - | - | 0.01 | 179.99 | ||||
| KLA-TENCOR | USD | 982.75 | -70.72 | -6.71 | 982.66 | 1000 | 980.97 | 1 054.27 | |
| Kodiak Sciences Inc. | USD | 11.87 | -1.68 | -12.40 | 10.33 | 12.14 | 11.40 | 13.77 | |
| Koss Corp. | USD | 4.85 | -0.04 | -0.82 | 4.37 | 5.06 | 4.84 | 5.03 | |
| KRAFT HEINZ ORD | USD | 25.15 | +0.11 | +0.44 | 25.00 | 25.25 | 24.98 | 25.29 | |
| KRATOS DEFENSE AND SECURIT. | USD | 94.63 | -3.92 | -3.98 | 92.50 | 93.50 | 92.90 | 102.65 | |
| Krystal Biotech Inc. | USD | 181.47 | -7.29 | -3.86 | 162.00 | 181.18 | 181.32 | 190.01 | |
| Kubient Inc. | USD | 0.10 | -0.01 | -12.00 | - | - | |||
| LAKELAND INDUSTRIES ORD | USD | 16.88 | -0.45 | -2.57 | 16.34 | 19.81 | 16.87 | 18.00 | |
| LAM RESEARCH ORD | USD | 131.37 | -9.63 | -6.83 | 133.30 | 134.00 | 131.02 | 141.80 | |
| Lazydays Holdings Inc | USD | 2.4800 | -0.1700 | -6.42 | 2.1100 | 2.3000 | 2.1200 | 3.1400 | |
| LEXICON PHARMACEUTICALS OR. | USD | 1.49 | -0.15 | -9.15 | 1.46 | 1.55 | 1.45 | 1.66 | |
| LexinFintech Holdings Amer. | USD | 5.01 | -0.17 | -3.28 | 4.95 | 4.98 | 5.00 | 5.46 | |
| LGI HOMES ORD | USD | 44.77 | -1.83 | -3.93 | 44.40 | 53.73 | 44.70 | 47.50 | |
| Li Auto Inc. | USD | 22.80 | -0.81 | -3.43 | 22.37 | 22.41 | 22.51 | 23.81 | |
| LIBERTY GLOBAL CL A ORD | USD | 10.56 | -0.27 | -2.49 | 10.36 | 10.81 | 10.37 | 10.98 | |
| Liberty Global Ord Shs Cla. | USD | 10.61 | -0.31 | -2.84 | 8.24 | 16.94 | 10.36 | 11.05 | |
| Liberty Media Acquisition . | 10.68 | -0.08 | -0.74 | 10.65 | 10.71 | ||||
| Lightbridge Ord | USD | 22.08 | -1.74 | -7.30 | 21.70 | 21.98 | 22.05 | 25.98 | |
| Livongo Health Ord Shs | 139.77 | - | - | 136.63 | 138.21 | ||||
| LOGITECH N ORD | USD | 101.71 | -7.58 | -6.94 | 100.00 | 102.37 | 101.61 | 109.41 | |
| LOGMEIN ORD | 86.04 | - | - | 86.04 | 86.05 | ||||
| Lordstown Motors Ord Shs | USD | 6.23 | +2.02 | +47.96 | 6.22 | 6.24 | |||
| LULULEMON ATHLETICA ORD | USD | 167.51 | -5.97 | -3.44 | 165.41 | 165.75 | 166.53 | 176.68 | |
| LUMENTUM HOLDINGS ORD | USD | 149.61 | -10.15 | -6.35 | 149.00 | 153.50 | 147.81 | 160.80 | |
| Luminar Technologies Inc. | USD | 1.94 | -0.16 | -7.62 | 1.92 | 2.08 | 1.91 | 2.25 | |
| LUOKUNG TECHNOLOGY ORD | USD | 0.81 | -0.70 | -45.75 | - | - | |||
| LUX HEALTH TECH ACQUISITIO. | 10.23 | +0.06 | +0.59 | 10.22 | 10.25 | ||||
| MannKind Aktie | USD | 4.89 | -0.26 | -4.96 | 4.80 | 5.05 | 4.79 | 5.20 | |
| MARA Holdings Inc. | USD | 18.64 | -1.57 | -7.75 | 18.45 | 18.46 | 18.18 | 22.06 | |
| Maravai Lifesciences Holdi. | USD | 3.19 | -0.11 | -3.33 | 3.05 | 3.39 | 3.14 | 3.37 | |
| Marketaxess Holding Inc. | USD | 177.40 | +5.17 | +3.00 | 162.00 | 178.61 | 171.55 | 177.63 | |
| MARRIOTT INTERNATIONAL CL . | USD | 260.20 | -5.94 | -2.23 | 257.50 | 264.78 | 259.86 | 270.22 | |
| Marvell Technology Ord Shs | USD | 85.61 | -5.01 | -5.53 | 86.00 | 86.30 | 85.36 | 94.66 | |
| Masimo | USD | 144.64 | -5.89 | -3.91 | 135.00 | 150.00 | 144.10 | 151.16 | |
| MATTEL ORD | USD | 19.26 | -0.01 | -0.05 | 19.26 | 19.27 | |||
| MATTEL ORD | USD | 17 | -1 | -5.50 | 17 | 18 | 17 | 18 | |
| Maxeon Solar Technologies.. | USD | 3.36 | -0.26 | -7.18 | 3.30 | 3.50 | 3.30 | 3.63 | |
| MAXIM INTEGRATED | 96.99 | +2.41 | +2.55 | 96.98 | 96.99 | ||||
| McAfee Ord Shs Class A | USD | - | - | ||||||
| MEI PHARMA ORD | USD | 3.040 | +0.260 | +9.35 | 3.020 | 3.050 | |||
| Mercadolibre Inc. | USD | 2 133.67 | -141.33 | -6.21 | 2130 | 2149 | 2120 | 2 280.00 | |
| Meridian Bioscience Inc. | USD | 33.97 | - | - | 33.97 | 33.99 | |||
| MERRIMACK PHARMACEUTICALS . | USD | 4.24 | - | - | 4.23 | 4.26 | |||
| Meta Platforms Inc. | USD | 705.30 | -28.21 | -3.85 | 705.37 | 705.50 | 704.51 | 735.27 | |
| MICROCHIP TECHNOLOGY ORD | USD | 60.41 | -5.45 | -8.28 | 60.60 | 61.99 | 60.20 | 66.29 | |
| MICROCLOUD HOLOGRAM ORD | USD | 4.54 | -0.40 | -8.10 | 4.40 | 4.57 | 4.50 | 4.97 | |
| Micron Technology Inc. | USD | 181.60 | -10.73 | -5.58 | 179.70 | 179.77 | 179.61 | 193.44 | |
| Microsoft Corp. | USD | 510.96 | -11.44 | -2.19 | 511.62 | 511.65 | 509.63 | 523.58 | |
| MICROSTRATEGY CL A ORD | USD | 304.79 | -15.50 | -4.84 | 300.00 | 300.33 | 303.57 | 323.43 | |
| Microvision | USD | 1.26 | -0.10 | -7.35 | 1.21 | 1.29 | 1.25 | 1.41 | |
| Millicom International Cel. | USD | 47.62 | +0.28 | +0.59 | 46.95 | 52.35 | 46.98 | 48.12 | |
| MIND CTI ORD | USD | 1.07 | -0.01 | -0.93 | 1.06 | 1.14 | 1.06 | 1.09 | |
| MINERVA NEUROSCIENCES INC | USD | 2.35 | -0.22 | -8.56 | 2.27 | 2.47 | 2.31 | 2.60 | |
| MKS Instruments | USD | 121.26 | -13.00 | -9.68 | 106.60 | 122.04 | 120.91 | 135.50 | |
| Moderna Inc. | USD | 26.83 | -0.70 | -2.54 | 26.30 | 26.47 | 26.24 | 27.98 | |
| Moleculin Biotech Ord | USD | 0.47 | -0.04 | -8.16 | 0.47 | 0.50 | 0.47 | 0.52 | |
| Momo A Aktie | - | - | |||||||
| MONDELEZ INTERNATIONAL CL . | USD | 71.00 | -0.10 | -0.14 | 70.99 | 71.01 | |||
| MongoDB Ord Shs | USD | 314.44 | -17.04 | -5.14 | 314.00 | 317.00 | 313.11 | 337.95 | |
| MONOPAR THERAPEUTICS ORD | USD | 87.82 | -13.14 | -13.02 | 85.00 | 87.00 | 86.26 | 102.52 | |
| MONSTER BEVERAGE | USD | 69.62 | +0.59 | +0.85 | 69.00 | 71.70 | 69.20 | 70.06 | |
| Mr Cooper Group Ord Shs | USD | 210.79 | -6.00 | -2.77 | 212.26 | 223.77 | |||
| Mustang Bio Inc. | USD | 3.44 | -1.05 | -23.39 | 3.43 | 3.44 | |||
| Mylan Aktie | 15.86 | +0.31 | +1.96 | 15.52 | 16.00 | ||||
| Naked Brand Group Inc. | USD | 1.85 | - | - | - | - | |||
| Nano Dimension Ltd | USD | 1.66 | -0.11 | -5.97 | 1.60 | 1.71 | 1.65 | 1.82 | |
| Nano-X Imaging Ltd | USD | 3.90 | -0.20 | -4.88 | 3.85 | 3.91 | 3.84 | 4.16 | |
| NantKwest Aktie | 32.49 | +4.21 | +14.89 | 31.01 | 33.64 | ||||
| NASDAQ OMX GROUP ORD | USD | 70.35 | +0.11 | +0.15 | 70.33 | 70.36 | |||
| Natera Ord Shs | USD | 169.27 | -3.79 | -2.19 | 163.72 | 169.09 | 167.99 | 173.78 | |
| Ncino Ord Shs | USD | 25.02 | -0.48 | -1.88 | 22.39 | 25.25 | 24.96 | 26.53 | |
| Neovasc Inc. | USD | 29.96 | +0.42 | +1.40 | 29.87 | 30.69 | |||
| NET ELEMENT ORD | USD | - | - | ||||||
| NETAPP ORD | USD | 113.94 | -6.37 | -5.29 | 112.02 | 114.66 | 112.63 | 119.00 | |
| NETEASE.COM INC | USD | 146.91 | -4.73 | -3.12 | 146.40 | 147.28 | 145.24 | 156.44 | |
| Netflix Inc. | USD | 1 220.08 | -10.99 | -0.89 | 1 214.15 | 1 218.98 | 1 219.10 | 1247 | |
| Netskope Ord Shs Class A | USD | 21.7470 | -0.2130 | -0.97 | 21.5000 | 21.8600 | 21.0000 | 22.4900 | |
| NEUROBO PHARMACEUTICALS O | USD | 2.38 | +0.03 | +1.28 | - | - | |||
| New Providence Acquisition. | 11.60 | -1.03 | -8.16 | 11.56 | 11.97 | ||||
| NewAge Inc. | USD | 0.09 | -0.03 | -33.69 | - | - | |||
| NewAmsterdam Pharma Ord Sh. | USD | 37.0500 | +4.0450 | +12.26 | 33.5600 | 37.0000 | 32.3600 | 37.0700 | |
| Newborn Acquisition Corp. | - | - | |||||||
| NEWELL RUBBER ORD | USD | 4.84 | -0.14 | -2.81 | 4.76 | 4.99 | 4.83 | 5.08 | |
| NewHold Investment Ord Shs. | 10.20 | +0.01 | +0.05 | 10.16 | 10.50 | 10.20 | 10.20 | ||
| News Ord Shs Class A | USD | 25.78 | -0.68 | -2.57 | 25.00 | 26.74 | 25.75 | 26.73 | |
| News Ord Shs Class B | 29.28 | -0.43 | -1.45 | 26.46 | 32.11 | 29.26 | 30.69 | ||
| NextGen Acquisition II Ord. | USD | 9.25 | - | - | 8.95 | 9.40 | |||
| NEXTGEN ACQUISITION UNT | USD | - | - | ||||||
| Nikola Corp. | USD | 0.18 | -0.07 | -28.74 | - | - | |||
| Niocorp Developments Ord S. | USD | 10.3900 | +0.5500 | +5.59 | 10.5100 | 10.6900 | 9.8600 | 11.4299 | |
| NiSun Intal Ent Dev Group . | USD | 3.9100 | -0.2000 | -4.87 | 3.3600 | 3.9200 | 3.8600 | 4.1900 | |
| Niu Technologies | USD | 4.72 | -0.32 | -6.35 | 4.58 | 4.70 | 4.51 | 5.21 | |
| NMI Holdings Ord Shs Class. | USD | 35.47 | -0.36 | -1.00 | 34.30 | 38.90 | 35.42 | 36.10 | |
| NOBLE ENERGY ORD SHS | 8.46 | - | - | 8.15 | 10.65 | ||||
| Northwest Bancshares Ord S. | USD | 12.09 | -0.38 | -3.05 | 11.50 | 12.62 | 12.09 | 12.75 | |
| Nortonlifelock Inc. | USD | 21.66 | -0.50 | -2.26 | - | - | |||
| NOVAVAX ORD | USD | 8.33 | -0.26 | -3.03 | 8.22 | 8.27 | 8.24 | 8.69 | |
| NUANCE COMMUNICATIONS ORD . | USD | - | - | ||||||
| NUWELLIS ORD | USD | 3.50 | -0.05 | -1.41 | 3.14 | 3.67 | 3.43 | 3.70 | |
| NVidia Corp. | USD | 183.05 | -9.53 | -4.95 | 183.37 | 183.40 | 182.05 | 195.62 | |
| Nvni Group Ord Shs | USD | 3.080 | -0.240 | -7.23 | 2.900 | 3.130 | 2.960 | 3.300 | |
| NXP SEMICONDUCTORS ORD | USD | 205.37 | -16.05 | -7.25 | 205.65 | 217.50 | 205.14 | 222.67 | |
| O REILLY AUTOMOTIVE ORD SH. | USD | 102.15 | +2.43 | +2.44 | 102.16 | 103.00 | 99.68 | 102.64 | |
| ObsEva Ord Shs | USD | 0.10 | -0.02 | -15.52 | - | - | |||
| Ocean Power Technologies O. | USD | 0.52 | -0.04 | -6.83 | 0.50 | 0.56 | 0.52 | 0.56 | |
| Ocugen Inc. | USD | 1.71 | -0.12 | -6.56 | 1.66 | 1.72 | 1.66 | 1.84 | |
| ODP Ord Shs | USD | 27.72 | -0.01 | -0.04 | 27.58 | 27.62 | 27.69 | 27.81 | |
| Okta Ord Shs Class A | USD | 89.35 | -4.29 | -4.58 | 88.29 | 89.00 | 88.55 | 93.44 | |
| Old Dominion Freight Line . | USD | 134.31 | -6.97 | -4.93 | 133.40 | 134.84 | 134.20 | 142.69 | |
| ON Semiconductor Corp. | USD | 45.74 | -4.23 | -8.47 | 46.20 | 47.00 | 45.64 | 50.49 | |
| Onconova Therapeutics Inc. | USD | 1.00 | - | -0.47 | - | - | |||
| OncoSec Medical Inc. | 4.87 | -0.10 | -2.01 | 4.85 | 4.88 | ||||
| One Stop Systems Inc. | USD | 5.58 | -0.39 | -6.53 | 5.53 | 5.69 | 5.55 | 6.25 | |
| Ontrak Ord Shs | USD | 2.45 | +0.13 | +32.67 | 2.40 | 2.47 | |||
| OPENDOOR TECHNOLOGIES ORD | USD | 7.57 | -0.57 | -7.00 | 7.46 | 7.49 | 7.45 | 8.22 | |
| Opera Ltd | USD | 16.1300 | -0.8000 | -4.73 | 15.8000 | 17.0000 | 15.8800 | 16.8500 | |
| OPKO HEALTH ORD | USD | 3.00 | -0.20 | -6.25 | 2.98 | 3.02 | |||
| ORAMED PHARMACEUTICALS ORD | USD | 2.4 | - | +1.69 | 2.4 | 2.5 | 2.3 | 2.5 | |
| ORASURE TECHNOLOGIES ORD | USD | 4.26 | -0.03 | -0.70 | 4.25 | 4.26 | |||
| ORASURE TECHNOLOGIES ORD | USD | 3.0 | -0.2 | -5.45 | 2.9 | 3.2 | 3.0 | 3.1 | |
| Orbital Energy Group Inc. | - | - | |||||||
| Orbital Energy Group Inc. | USD | 0.64 | +0.05 | +8.08 | - | - | |||
| Orchard Therapeutics plc -. | USD | 16.70 | +0.05 | +0.30 | 16.65 | 17.00 | |||
| OrganiGram Holdings Inc. | - | - | |||||||
| OrganiGram Holdings Inc. | USD | 1.91 | -0.11 | -5.45 | 1.85 | 1.95 | 1.90 | 2.04 | |
| Organogenesis Holdings Ord. | USD | 3.96 | -0.08 | -1.98 | 3.72 | 4.27 | 3.89 | 4.10 | |
| Orion Energy Systems Inc. | - | - | |||||||
| Orion Energy Systems Inc. | USD | 7.89 | -0.09 | -1.13 | 7.17 | 8.12 | 7.99 | 8.14 | |
| OUTLOOK THERAPEUTICS ORD | USD | 1 | - | -2.44 | 1 | 1 | 1 | 1 | |
| OUTLOOK THERAPEUTICS ORD | USD | 7.34 | +0.07 | +0.96 | 7.33 | 7.40 | |||
| Oxford Square Capital Ord . | USD | 1.74 | +0.02 | +1.16 | 1.72 | 1.80 | 1.73 | 1.80 | |
| PACCAR INC | USD | 93.00 | -2.22 | -2.33 | 93.21 | 97.30 | 92.82 | 95.66 | |
| PACIFIC BIOSCIENCES OF CAL. | - | - | |||||||
| PACIFIC BIOSCIENCES OF CAL. | USD | 1.42 | -0.11 | -7.19 | 1.35 | 1.42 | 1.37 | 1.56 | |
| PAN AMERICAN SILVER | USD | 38.50 | -0.05 | -0.13 | 38.23 | 39.00 | 38.10 | 39.23 | |
| Paramount Global Class B | USD | 11.04 | -0.71 | -6.04 | 11.10 | 11.17 | |||
| Paramount Skydance Ord Shs. | USD | 17.0000 | -0.9700 | -5.40 | 16.8900 | 16.9700 | 16.8900 | 18.1000 | |
| Patria Investments Ord Shs. | - | - | |||||||
| Patria Investments Ord Shs. | USD | 13.80 | -0.22 | -1.57 | 13.60 | 15.19 | 13.61 | 14.09 | |
| Paychex Inc. | USD | 125.55 | +0.34 | +0.27 | 121.00 | 126.50 | 124.93 | 126.34 | |
| PayPal Holdings Inc. | USD | 69.81 | -5.94 | -7.84 | 69.53 | 69.62 | 69.76 | 76.90 | |
| PDC Energy Corp. | - | - | |||||||
| PDC Energy Corp. | USD | 73.85 | -0.20 | -0.27 | 74.01 | 74.29 | |||
| Peloton Interactive Inc. | USD | 6.96 | -0.40 | -5.37 | 6.97 | 7.02 | 6.94 | 7.48 | |
| Penguin Solutions Ord Shs | USD | 21.1600 | -0.8800 | -3.99 | 19.9700 | 20.8000 | 21.1000 | 22.2750 | |
| People's United Financial . | USD | 19.41 | - | - | 19.06 | 19.57 | |||
| Pepsico Inc. | USD | 150.08 | +5.37 | +3.71 | 149.35 | 150.00 | 145.00 | 150.82 | |
| PERDOCEO EDUCATION ORD | USD | 35 | - | -0.52 | 34 | 35 | 34 | 35 | |
| PERFORMANCE SHIPPING ORD | USD | 2 | - | -3.16 | 2 | 2 | 2 | 2 | |
| Perma Fix Environmental Se. | USD | 10.5500 | +0.0400 | +0.38 | 10.3100 | 10.7500 | 10.2900 | 10.7150 | |
| Petco Health and Wellness . | USD | 3.51 | -0.24 | -6.40 | 3.47 | 3.76 | 3.50 | 3.80 | |
| PetMed Express Aktie | USD | 2.42 | -0.12 | -4.72 | 2.41 | 2.56 | 2.42 | 2.56 | |
| Pheton Holdings Ord Shs Cl. | USD | 0.70 | -0.03 | -4.11 | 0.63 | 0.78 | 0.70 | 0.74 | |
| PHIO PHARMACEUTIC ALS CORP | - | - | |||||||
| Phio Pharmaceuticals Corp. | USD | 2.21 | -0.15 | -6.36 | 2.00 | 2.25 | 2.20 | 2.40 | |
| Pieris Pharmaceuticals Akt. | USD | 11.93 | -0.11 | -0.92 | 11.74 | 11.93 | |||
| Pinduoduo ADR Representing. | USD | 149.46 | +3.53 | +2.42 | 149.43 | 149.49 | |||
| Playtika Holding Ord Shs | USD | 3.40 | -0.15 | -4.10 | 3.39 | 3.60 | 3.38 | 3.59 | |
| PLUG POWER ORD | USD | 3.42 | -0.36 | -9.52 | 3.27 | 3.28 | 3.40 | 3.94 | |
| Pluristem Therapeutics Ord. | 4.29 | -0.23 | -5.09 | 4.29 | 4.30 | ||||
| Polar Power Inc. | - | - | |||||||
| Polar Power Inc. | USD | 4.58 | -0.22 | -4.58 | 3.54 | 5.26 | 4.42 | 4.90 | |
| Power Solutions Internatio. | USD | 85.72 | -5.46 | -5.99 | 82.40 | 84.00 | 85.50 | 95.17 | |
| PRA Health Sciences Ord Sh. | 166.48 | +0.39 | +0.23 | 166.47 | 166.50 | ||||
| Precigen Ord Shs | USD | 3.12 | -0.07 | -2.19 | 3.07 | 3.12 | 2.99 | 3.22 | |
| Presidio Property Trust Or. | USD | 5.65 | +0.10 | +1.80 | 5.58 | 6.13 | 5.56 | 5.90 | |
| Prime Medicine Ord Shs | USD | 5.6800 | -0.5500 | -8.83 | 5.6700 | 5.7000 | 5.5000 | 6.4200 | |
| Primoris Services Ord Shs | USD | 132.71 | -4.80 | -3.49 | 128.70 | 142.00 | 132.24 | 140.38 | |
| Principal Financial Group . | USD | 79.42 | -3.27 | -3.95 | 77.41 | 82.44 | 79.36 | 83.72 | |
| PROFOUND MEDICAL ORD | - | - | |||||||
| PROFOUND MEDICAL ORD | - | - | |||||||
| ProKidney Ord Shs Class A | USD | 3.0200 | -0.2800 | -8.48 | 2.7800 | 3.1300 | 2.9700 | 3.3160 | |
| Property Solutions Acquisi. | - | - | |||||||
| Property Solutions Acquisi. | - | - | |||||||
| ProQR Therapeutics Ord Shs | USD | 2.41 | -0.09 | -3.60 | 2.02 | 2.50 | 2.38 | 2.56 | |
| PROSPECT CAPITAL ORD | USD | 2.67 | -0.06 | -2.20 | 2.63 | 2.68 | 2.67 | 2.75 | |
| Prospector Capital Units | USD | 9.91 | - | - | 9.88 | 10.10 | |||
| Pulmatrix Inc. | USD | 4.80 | -0.07 | -1.44 | 5.10 | 5.49 | 4.71 | 4.81 | |
| Qell Acquisition Ord Shs C. | USD | - | - | ||||||
| Qorvo Ord Shs | USD | 83.24 | -6.87 | -7.62 | 80.82 | 86.28 | 83.12 | 90.54 | |
| Qualcomm Inc. | USD | 153.52 | -12.15 | -7.33 | 154.27 | 154.50 | 153.35 | 165.09 | |
| Qualtrics International Cl. | USD | 18.14 | - | - | 18.13 | 18.15 | |||
| QuidelOrtho Ord Shs | USD | 26.37 | -1.69 | -6.02 | 24.57 | 27.55 | 26.34 | 28.53 | |
| QUOTIENT ORD | USD | 0.38 | +0.01 | +2.73 | - | - | |||
| RACKSPACE TECHNOLOGY ORD | USD | 1.33 | -0.13 | -8.90 | 1.30 | 1.47 | 1.33 | 1.48 | |
| Raytech Holding Ord Shs | USD | 0.478 | -0.023 | -4.50 | 0.407 | 0.482 | 0.463 | 0.510 | |
| Reading International Inc. | USD | 1.41 | -0.06 | -4.08 | 1.20 | 1.67 | 1.42 | 1.43 | |
| Recro Pharma Ord Shs | USD | 0.66 | - | - | - | - | |||
| Regency Centers REIT Ord S. | USD | 70.37 | -0.96 | -1.35 | 69.60 | 71.75 | 70.25 | 71.69 | |
| REGENERON PHARMACEUTICALS . | USD | 564.63 | -5.27 | -0.92 | 560.30 | 564.00 | 555.55 | 577.17 | |
| REGULUS THERAPEUTICS ORD | USD | 8.16 | +0.02 | +0.25 | 7.95 | 8.27 | |||
| Rekor Systems Ord Shs | USD | 2.0300 | +0.0700 | +3.57 | 1.9600 | 2.1400 | 1.9900 | 2.2300 | |
| Remark Holdings Inc | USD | 1.02 | -0.19 | -15.71 | 1.01 | 1.02 | |||
| RENEWABLE ENERGY GROUP | USD | 61.50 | +0.05 | +0.08 | 61.49 | 61.60 | |||
| Resonant Ord Shs | USD | - | - | ||||||
| REVOLUTION ACCELERATIN ACQ. | USD | 9.30 | +0.37 | +4.14 | 9.24 | 9.48 | |||
| Reynolds Consumer Products. | USD | 23.36 | -0.64 | -2.67 | 23.30 | 25.70 | 23.34 | 24.07 | |
| Riot Blockchain Ord Shs | USD | 21.01 | -1.27 | -5.70 | 20.26 | 20.50 | 20.64 | 23.94 | |
| Rivian Automotive | USD | 12.80 | -0.29 | -2.22 | 12.65 | 12.77 | 12.67 | 13.20 | |
| RMG Acquisition II Ord Shs. | 9.96 | +0.01 | +0.10 | 9.95 | 9.98 | ||||
| ROCKET LAB ORD | USD | 64 | -2 | -3.25 | 63 | 63 | 64 | 74 | |
| ROCKWELL MEDICAL ORD | USD | 1.10 | -0.11 | -9.09 | 1.11 | 1.14 | 1.10 | 1.21 | |
| Roku Ord Shs Class A | USD | 92.02 | -5.12 | -5.27 | 90.90 | 91.70 | 91.69 | 97.57 | |
| ROSS STORES INC. (ROST) | USD | 147.71 | -2.27 | -1.51 | 147.72 | 155.87 | 147.49 | 151.64 | |
| Rubico Ord Shs | USD | 1.950 | -0.030 | -1.52 | 1.890 | 2.100 | 1.910 | 2.080 | |
| Rubius Therapeutics Inc. | USD | 0.08 | -0.04 | -33.55 | - | - | |||
| Salarius Pharmaceuticals I. | USD | 4.08 | -0.28 | -6.42 | 4.00 | 4.29 | 4.06 | 4.58 | |
| Sana Biotechnology Ord Shs | USD | 4.32 | -0.13 | -2.92 | 4.10 | 4.35 | 4.10 | 4.53 | |
| SanDisk Corp | USD | 116.9100 | -12.7700 | -9.85 | 114.0000 | 114.9800 | 116.1700 | 132.0000 | |
| Sangamo Biosciences Inc. | USD | 0.67 | -0.07 | -9.01 | 0.66 | 0.69 | 0.67 | 0.75 | |
| SAREPTA THERAPEUTICS ORD | - | - | |||||||
| SAREPTA THERAPEUTICS ORD | USD | 141.85 | -1.60 | -1.12 | 141.47 | 141.85 | |||
| Satsuma Pharmaceuticals Or. | 5.33 | +0.08 | +1.52 | 5.31 | 5.33 | ||||
| SBA Communications REIT Or. | USD | 189.10 | +1.61 | +0.86 | 189.08 | 190.13 | 185.70 | 189.67 | |
| Schnitzer Steel Industries. | USD | 33.20 | -0.19 | -0.57 | - | - | |||
| SciPlay Corp. | USD | 22.94 | - | - | 22.94 | 22.96 | |||
| SEAGATE TECHNOLOGY HOLDING. | USD | 214.38 | -7.32 | -3.30 | 211.80 | 213.99 | 212.63 | 224.26 | |
| Seagen Ord Shs | USD | 228.74 | -0.16 | -0.07 | 209.30 | 248.43 | |||
| Seanergy Maritime Holdings. | USD | 7.71 | -0.34 | -4.22 | 7.50 | 8.21 | 7.66 | 8.14 | |
| Seer Ord Shs Class A | 2.21 | -0.10 | -4.33 | 2.20 | 2.23 | 2.20 | 2.38 | ||
| Select Interior Concepts O. | - | - | |||||||
| Select Interior Concepts O. | - | - | |||||||
| SenesTech Ord Shs | USD | 3.840 | -0.290 | -7.02 | 3.230 | 4.100 | 3.800 | 4.330 | |
| SERVICE PROPERTIE S TRUST . | USD | 2.27 | -0.08 | -3.40 | 1.92 | 2.57 | 2.27 | 2.40 | |
| Sezzle Ord Shs | USD | 77.35 | -4.34 | -5.31 | 76.00 | 79.00 | 77.20 | 84.80 | |
| SharpLink Gaming Ord Shs | USD | 15.3250 | -1.6250 | -9.59 | 14.8000 | 14.9200 | 15.1400 | 17.1700 | |
| Shoals Technologies Group . | USD | 8.76 | -0.24 | -2.67 | 8.41 | 9.39 | 8.68 | 9.42 | |
| Sino Global Shipping Ameri. | - | - | |||||||
| Sino Global Shipping Ameri. | USD | - | - | ||||||
| SINOVAC BIOTECH ORD | - | - | |||||||
| Sirius XM Holdings Inc. | USD | 20.93 | -1.20 | -5.42 | 20.85 | 21.36 | 20.86 | 22.16 | |
| SiTime Corporation | USD | 277.65 | -32.29 | -10.42 | 275.00 | 302.50 | 276.26 | 314.50 | |
| SKYWORKS SOLUTIONS ORD | USD | 69.16 | -4.48 | -6.08 | 69.17 | 70.82 | 68.98 | 74.12 | |
| Smart Digital Group Ord Sh. | USD | 1.85 | -11.76 | -86.41 | 1.76 | 1.80 | |||
| SNDL Inc | USD | 2.52 | -0.30 | -10.48 | 2.46 | 2.49 | 2.51 | 2.84 | |
| SolarCity Corp. | 20.34 | - | - | 20.22 | 20.51 | ||||
| SOLAREDGE TECHNOLOGIES ORD | USD | 35.06 | -3.55 | -9.19 | 34.76 | 35.24 | 34.22 | 39.53 | |
| Soligenix Inc. | USD | 1.68 | -0.11 | -6.15 | 1.60 | 1.79 | 1.61 | 1.80 | |
| Soligenix Inc. | - | - | |||||||
| SORRENTO THERAPEUTICS ORD | USD | 0.31 | -0.08 | -20.26 | - | - | |||
| Sotera Health Company Ord . | - | - | |||||||
| Sotera Health Company Ord . | USD | 15.21 | -0.15 | -0.98 | 15.20 | 15.22 | |||
| SOTHERLY HOTELS REIT | USD | 0.80 | -0.02 | -2.28 | 0.72 | 0.94 | 0.79 | 0.83 | |
| 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 | 24.25 | -1.03 | -4.07 | 24.08 | 28.20 | 24.10 | 25.10 | |
| SPROUTS FARMERS MARKET ORD | USD | 102.74 | -1.31 | -1.26 | 101.77 | 102.85 | 102.40 | 104.66 | |
| Stable Road Acquisition Or. | - | - | |||||||
| Stable Road Acquisition Or. | USD | - | - | ||||||
| STARBOARD VALUE ACQUISITIO. | USD | 10.15 | +0.02 | +0.20 | 9.17 | 10.20 | 10.15 | 10.17 | |
| Starbucks Corp. | USD | 78.46 | -1.32 | -1.65 | 77.90 | 78.19 | 78.41 | 81.21 | |
| Sterling Construction Co. . | USD | 336.6300 | -18.9000 | -5.32 | 332.7600 | 363.0000 | 335.5400 | 364.2834 | |
| STRATASYS ORD | USD | 7.89 | -0.07 | -0.88 | 7.88 | 7.90 | |||
| Summit Therapeutics Ord Sh. | USD | 21.35 | -1.30 | -5.74 | 20.65 | 21.07 | 21.15 | 22.78 | |
| SUNOPTA ORD | USD | 6 | - | -1.91 | 5 | 7 | 6 | 6 | |
| SunPower Corp. | USD | 1.60 | -0.15 | -8.57 | 1.55 | 1.65 | 1.56 | 1.78 | |
| SUNRUN AKTIE | USD | 19.38 | -0.26 | -1.30 | 19.38 | 19.39 | |||
| SUNRUN AKTIE | USD | 19 | -2 | -7.48 | 18 | 19 | 18 | 21 | |
| Sunworks Inc. | USD | 0.06 | -0.04 | -40.48 | - | - | |||
| SVB Financial Group Ord Sh. | USD | 106.04 | -161.79 | -152.57 | 39.22 | 39.49 | |||
| SVF INVESTMENT UNT | 10.78 | +0.18 | +1.65 | 10.77 | 10.78 | ||||
| SYMANTEC CP | 23.75 | - | - | 23.03 | 23.98 | ||||
| Synopsys Ord Shs | USD | 438.92 | -45.49 | -9.39 | 433.03 | 435.00 | 437.27 | 487.58 | |
| T MOBILE US ORD | USD | 228.79 | +2.58 | +1.14 | 227.31 | 230.00 | 225.84 | 231.02 | |
| T Rowe Price GP | USD | 101.43 | -4.58 | -4.32 | 100.98 | 102.85 | 101.24 | 109.19 | |
| T2 Biosystems Inc. | USD | 0.13 | -0.06 | -31.07 | - | - | |||
| TAKE TWO INTERACTIVE SOFTW. | USD | 251.97 | -4.72 | -1.84 | 250.20 | 255.00 | 250.95 | 258.14 | |
| TalkSpace | USD | 3.0200 | +0.1100 | +3.78 | 2.9300 | 3.2000 | 2.9950 | 3.3000 | |
| Tattooed Chef Ord Shs Clas. | USD | 0.16 | -0.05 | -24.76 | - | - | |||
| Taysha Gene Therapies Ord . | - | - | |||||||
| Taysha Gene Therapies Ord . | USD | 4.88 | -0.12 | -2.40 | 4.64 | 4.99 | 4.70 | 5.09 | |
| TCG BDC Ord Shs | - | - | |||||||
| TCG BDC Ord Shs | USD | 11.73 | -0.15 | -1.26 | 11.67 | 12.20 | 11.65 | 11.97 | |
| Tellurian Ord Shs | USD | 1.00 | - | +0.16 | - | - | |||
| Tempus AI Inc | USD | 96.3900 | -2.8900 | -2.91 | 93.1500 | 93.4400 | 93.9000 | 101.5600 | |
| Tenax Therapeutics Ord Shs | USD | 7.46 | -0.31 | -3.99 | 7.20 | 7.80 | 7.27 | 7.99 | |
| TERADYNE ORD | USD | 109.26 | -0.14 | -0.13 | 108.54 | 109.36 | |||
| Tesla Motors Inc. | USD | 413.49 | -22.05 | -5.06 | 408.30 | 408.48 | 411.45 | 443.13 | |
| Texas Instruments Inc. | USD | 171.70 | -7.26 | -4.06 | 172.50 | 174.00 | 171.50 | 181.57 | |
| TG THERAPEUTICS ORD | - | - | |||||||
| TG THERAPEUTICS ORD | USD | 33.76 | -1.21 | -3.46 | 33.10 | 33.55 | 33.10 | 35.01 | |
| The Priceline Group Inc. | 1 905.64 | -1.38 | -0.07 | 1 870.00 | 1 915.00 | ||||
| The RealReal Ord Shs | USD | 9.45 | -0.77 | -7.53 | 9.20 | 9.63 | 9.43 | 10.34 | |
| The Wendys Company Aktie | USD | 8.72 | -0.12 | -1.30 | 8.63 | 8.78 | 8.63 | 8.87 | |
| TherapeuticsMD Inc. | USD | 1.05 | -0.01 | -0.94 | 0.98 | 1.06 | 1.04 | 1.09 | |
| Theravance Biopharma Inc (. | USD | 13.99 | -0.52 | -3.58 | 13.86 | 14.79 | 13.85 | 14.44 | |
| Thunder Bridge Acquisition. | 10.87 | -0.23 | -2.07 | 10.92 | 11.35 | ||||
| Tilray Ord Shs Class 2 | USD | 1.72 | -0.38 | -18.10 | 1.68 | 1.69 | 1.71 | 2.02 | |
| Titan Medical Ord Shs | USD | 0.14 | -0.05 | -26.32 | - | - | |||
| TITAN PHARMACEUTICALS ORD | - | - | |||||||
| TITAN PHARMACEUTICALS ORD | USD | 4.57 | -0.23 | -4.79 | 5.97 | 6.00 | |||
| Tonix Pharmaceuticals Hold. | USD | 1.32 | -0.04 | -2.59 | 1.31 | 1.32 | |||
| Tonix Pharmaceuticals Hold. | USD | 21.19 | -1.35 | -5.99 | 19.70 | 21.30 | 20.77 | 22.38 | |
| Top Win International Trad. | USD | 5.7300 | -0.3600 | -5.91 | 5.5100 | 5.9300 | 5.5300 | 6.1400 | |
| ToughBuilt Industries Inc. | USD | 7.91 | -0.09 | -1.08 | 7.86 | 7.93 | |||
| TOUGHBUILT INDUSTRIES ORD | - | - | |||||||
| TPI Composites Inc. | - | - | |||||||
| TPI Composites Inc. | USD | 0.13 | -0.11 | -45.91 | 0.11 | 0.13 | |||
| Tractor Supply Ord Shs | USD | 54.24 | +0.02 | +0.04 | 53.55 | 55.47 | 53.50 | 54.73 | |
| Trevena O Shs | USD | 2.50 | -2.18 | -47.34 | - | - | |||
| TREVENA ORD | - | - | |||||||
| Trident Acquisitions Corp. | USD | 10.36 | -0.01 | -0.10 | 9.34 | 11.28 | 10.35 | 10.37 | |
| Trillium Therapeutics Ord . | 19.53 | -0.78 | -3.83 | 9.83 | 20.50 | 19.53 | 20.51 | ||
| Trimble Ord Shs | USD | 75.63 | -3.56 | -4.50 | 74.00 | 79.08 | 75.47 | 79.54 | |
| Trip com Group ADR | USD | 70.08 | -1.03 | -1.45 | 69.81 | 70.00 | 69.90 | 74.77 | |
| TRIPADVISOR ORD | USD | 14.91 | -0.54 | -3.50 | 14.75 | 14.84 | 14.81 | 15.59 | |
| Triterras Inc. | USD | 0.99 | - | - | - | - | |||
| Trupanion Ord Shs | USD | 41.32 | -0.97 | -2.28 | 37.50 | 43.00 | 41.25 | 42.77 | |
| Tuscan Holdings Corp. | USD | 10.00 | -0.20 | -1.96 | 9.94 | 10.34 | |||
| Twc Tech Hldg Ii Units | 10.32 | -0.09 | -0.86 | 10.32 | 10.35 | ||||
| Tyme Technologies Inc. | - | - | |||||||
| Tyme Technologies Inc. | USD | 0.31 | +0.02 | +8.07 | - | - | |||
| UBIQUITI NETWORKS ORD | 110.59 | +0.20 | +0.18 | 100.00 | 160.00 | ||||
| Ulta Beauty Inc | USD | 549.28 | -11.87 | -2.12 | 541.10 | 559.00 | 548.98 | 571.05 | |
| Ultragenyx Pharmaceutical . | 31.45 | -0.21 | -0.66 | 30.50 | 31.80 | 30.93 | 31.84 | ||
| UNITED AIRLINES HOLDINGS O. | USD | 42.01 | +0.02 | +0.05 | 41.99 | 42.01 | |||
| Uniti Group Aktie | USD | 5.7300 | -0.3100 | -5.13 | 5.1200 | 5.7600 | 5.6300 | 6.3500 | |
| Unity Biotechnology Inc. | USD | 0.20 | -0.10 | -33.41 | 0.16 | 0.20 | |||
| UP Fintech Holding ADR | USD | 9.02 | -1.15 | -11.31 | 8.85 | 8.87 | 8.90 | 10.11 | |
| Upexi Ord Shs | USD | 6.350 | -0.500 | -7.30 | 6.250 | 6.330 | 6.170 | 7.300 | |
| Upstart Holdings Ord Shs | USD | 48.58 | -3.79 | -7.24 | 47.44 | 47.55 | 48.55 | 53.79 | |
| Upwork Ord Shs | USD | 16.80 | -0.63 | -3.59 | 16.00 | 16.80 | 16.75 | 17.41 | |
| US Gold Ord Shs | USD | 17.60 | +0.32 | +1.85 | 16.05 | 17.95 | 17.28 | 18.30 | |
| USA Rare Earth Ord Shs Cla. | USD | 32.6100 | +1.5400 | +4.96 | 35.8300 | 35.9500 | 31.3100 | 37.8500 | |
| Uxin Ltd | USD | 3.19 | -0.21 | -6.18 | 3.19 | 3.50 | 3.18 | 3.66 | |
| VASCULAR BIOGENICS ORD | USD | 0.16 | -0.02 | -12.92 | - | - | |||
| Vaxart Ord Shs | USD | 0.32 | -0.11 | -25.06 | 0.31 | 0.33 | |||
| VBI Vaccines Ord Shs | USD | 2.96 | -0.31 | -9.48 | 2.95 | 2.98 | |||
| Vectoiq Acquisition Ii Uni. | 10.17 | -0.02 | -0.20 | 10.16 | 10.17 | ||||
| VECTOR ACQUISITION CL A OR. | USD | 11.57 | +0.50 | +4.52 | 11.50 | 11.89 | |||
| Velodyne Lidar Inc. | USD | 1.26 | +0.01 | +0.79 | 1.25 | 1.30 | |||
| Veracyte Ord Shs | USD | 34.80 | -0.13 | -0.37 | 31.68 | 37.93 | 33.77 | 35.13 | |
| VERISIGN INC | USD | 260.82 | -1.13 | -0.43 | 257.00 | 264.82 | 260.03 | 263.31 | |
| Verisk Analytics Ord Shs | USD | 243.06 | +1.79 | +0.74 | 220.24 | 249.38 | 241.12 | 248.22 | |
| VERTEX PHARMACEUTICALS | USD | 407.79 | -7.07 | -1.70 | 402.00 | 407.79 | 406.10 | 414.22 | |
| Veru Inc. | USD | 3.93 | -0.35 | -8.18 | 3.83 | 4.45 | 3.90 | 4.30 | |
| Vesper Healthcare Acquisit. | 12.49 | -0.56 | -4.29 | 9.75 | 13.00 | ||||
| ViaSat Ord Shs | USD | 32.62 | -2.90 | -8.16 | 32.01 | 32.92 | 31.91 | 36.22 | |
| Viatris Inc. | USD | 9.74 | -0.25 | -2.50 | 9.61 | 10.44 | 9.69 | 10.07 | |
| ViewRay Ord Shs | USD | 0.03 | -0.02 | -39.90 | - | - | |||
| Viking Therapeutics Ord Sh. | USD | 33.56 | -1.42 | -4.06 | 32.10 | 33.56 | 33.17 | 35.93 | |
| Village Farms Internationa. | USD | 3.31 | -0.34 | -9.32 | 3.22 | 3.28 | 3.30 | 3.74 | |
| Vir Biotechnology Inc. | USD | 5.80 | -0.24 | -3.97 | 5.70 | 5.94 | 5.73 | 6.11 | |
| VISION MARINE TECHNOLOGIES. | USD | 1.4700 | -0.1200 | -7.55 | 1.4000 | 1.5000 | 1.4500 | 1.6998 | |
| Vislink Technologies Inc. | USD | 2.50 | - | - | - | - | |||
| Vital Farms Ord Shs | USD | 43.40 | -0.28 | -0.64 | 42.50 | 47.11 | 43.07 | 44.60 | |
| VIVEVE MEDICAL ORD | USD | 0.22 | -0.04 | -15.35 | - | - | |||
| Vodafone Group Plc (ADR) | USD | 11.30 | +0.02 | +0.18 | 10.41 | 11.40 | 11.27 | 11.42 | |
| Vor Biopharma Ord Shs. | USD | 31.23 | -0.49 | -1.54 | 30.25 | 31.59 | 30.48 | 33.50 | |
| VOXELJET ADR REP ORD | USD | 0.64 | +0.03 | +4.86 | - | - | |||
| VPC IMPACT ACQUISITION HOL. | - | - | |||||||
| VPC IMPACT ACQUISITION HOL. | - | - | |||||||
| Vroom Inc | USD | 9.54 | -0.09 | -0.93 | 9.39 | 9.57 | |||
| Vroom Inc | USD | 23.88 | -2.25 | -8.61 | 17.33 | 26.00 | 23.88 | 26.23 | |
| VS Daily 3 Long Gold ETN | USD | - | - | ||||||
| Vuzix Corp | USD | 3.52 | -0.32 | -8.33 | 3.32 | 3.70 | 3.51 | 3.93 | |
| VYNE THERAPEUTICS ORD | USD | 0.37 | -0.04 | -10.39 | 0.36 | 0.37 | 0.35 | 0.41 | |
| WALGREEN BOOTS ALLIANCE OR. | USD | 11.98 | +0.06 | +0.50 | 12.04 | 12.05 | |||
| Warner Bros. Discovery Inc | USD | 17.10 | -0.57 | -3.23 | 17.15 | 17.44 | 17.08 | 18.51 | |
| Wave Life Sciences Ord Shs | USD | 7.6000 | -0.5900 | -7.20 | 7.4000 | 8.1500 | 7.4100 | 8.2800 | |
| Webull Ord Shs Class A | USD | 11.40 | -1.14 | -9.09 | 11.29 | 11.34 | 11.35 | 12.83 | |
| WESTERN DIGITAL CORP | 50.38 | -0.64 | -1.25 | 50.14 | 50.42 | ||||
| WESTERN DIGITAL CORP | USD | 115.42 | -4.28 | -3.58 | 114.11 | 115.00 | 115.03 | 121.95 | |
| Westwater Resources Ord Sh. | USD | 1.97 | -0.01 | -0.51 | 1.90 | 2.15 | 1.88 | 2.28 | |
| Willdan Group Inc. | USD | 89.98 | -3.69 | -3.94 | 88.25 | 90.24 | 89.40 | 95.44 | |
| Willis Towers Watson Ord S. | 247.86 | +1.98 | +0.81 | 247.79 | 247.96 | ||||
| Workday Ord Shs Class A | USD | 233.18 | -5.04 | -2.12 | 233.00 | 237.92 | 232.78 | 240.16 | |
| Workhouse Group Inc. | USD | 1.04 | -0.05 | -4.59 | 1.02 | 1.10 | 1.02 | 1.11 | |
| Wynn Resorts Ltd | USD | 119.89 | -3.66 | -2.96 | 119.90 | 121.00 | 118.07 | 124.57 | |
| XBP Global Holdings Ord Sh. | USD | 0.6400 | -0.0370 | -5.47 | 0.6100 | 0.6900 | 0.6366 | 0.7300 | |
| XCEL ENERGY ORD | USD | 75.34 | -1.00 | -1.31 | 75.14 | 75.47 | |||
| XILINX INC | USD | 194.92 | - | - | 192.55 | 194.49 | |||
| Yorkville Acquisition Unit. | USD | 11.31 | +0.24 | +2.17 | 9.74 | 11.47 | |||
| Zanite Acquisition Corp. | USD | 11.32 | +1.16 | +11.42 | 11.17 | 11.38 | |||
| Zanite Acquisition Units | 10.60 | +0.09 | +0.86 | 10.49 | 10.63 | ||||
| ZEBRA TECHNOLOGIES CL A OR. | USD | 275.89 | -22.90 | -7.66 | 274.11 | 276.00 | 275.76 | 300.95 | |
| Zeta Network Group | USD | 1.7400 | -0.1200 | -6.45 | 1.6000 | 1.8700 | 1.7100 | 1.9500 | |
| ZILLOW GROUP CL C ORD | USD | 69.69 | -1.13 | -1.60 | 69.50 | 70.00 | 69.36 | 71.57 | |
| ZIONS BANCORPORATION ORD | USD | 52.35 | -3.48 | -6.23 | 51.68 | 53.28 | 52.27 | 56.24 | |
| Zogenix Ord Shs | USD | - | - | ||||||
| Zoom Video Communications . | USD | 80.28 | -2.42 | -2.93 | 80.00 | 80.45 | 79.70 | 83.00 | |
| 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 | 309.88 | -5.33 | -1.69 | 304.00 | 312.97 | 309.52 | 319.89 |
