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 | |
| ADVENT TECHNOLOGIES HOLDIN. | 0.92 | -66.11 |
| Termék | Deviza | Utolsó ár | Vált. | Vált.% | Vételi ár | Eladási ár | Napi min. | Napi max. | |
|---|---|---|---|---|---|---|---|---|---|
| 10X CAPITAL VENTURE ACQUIS. | USD | 9.85 | -0.41 | -4.00 | 9.65 | 10.30 | |||
| 10x Genomics Ord Shs Class. | USD | 13.36 | -0.34 | -2.48 | 13.00 | 14.50 | 13.06 | 13.84 | |
| 180 LIFE SCIENCES ORD | USD | 7.04 | -0.57 | -7.49 | 7.27 | 7.36 | |||
| 2x XRP ETF | USD | 7.880 | -1.080 | -12.05 | 7.980 | 8.060 | 7.445 | 9.200 | |
| 9 METERS BIOPHARMA ORD | USD | 0.07 | -0.05 | -42.97 | - | - | |||
| Abeona Therapeutics Ord Sh. | USD | 4.56 | -0.22 | -4.60 | 4.50 | 5.17 | 4.51 | 4.74 | |
| ABIOMED INC. | USD | 381.10 | +0.31 | +0.08 | 381.30 | 381.50 | |||
| ACADIA Pharmaceuticals Inc. | USD | 21.85 | -0.52 | -2.32 | 21.40 | 24.41 | 21.72 | 22.20 | |
| 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 | 4.81 | -0.30 | -5.87 | 4.70 | 5.10 | 4.77 | 5.15 | |
| ACHILLION PHARMACEUTICALS . | 6.76 | - | - | 6.90 | 6.95 | ||||
| Acm Research Class A Ord S. | USD | 38.90 | -2.47 | -5.97 | 38.05 | 38.64 | 38.16 | 40.34 | |
| 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 | 16.92 | -0.42 | -2.42 | 16.00 | 18.00 | 16.51 | 17.51 | |
| ADMA Biologics Inc (ADMA) | USD | 14.63 | -0.74 | -4.81 | 14.65 | 14.86 | 14.62 | 15.58 | |
| Adobe Systems Inc. | USD | 335.35 | -2.12 | -0.63 | 334.00 | 335.00 | 332.81 | 340.55 | |
| Advanced Emissions Solutio. | USD | 3.36 | +0.10 | +3.07 | - | - | |||
| Advanced Micro Devices Ord. | USD | 250.05 | -9.60 | -3.70 | 238.29 | 238.32 | 247.39 | 257.38 | |
| ADVAXIS AKTIE | USD | - | - | ||||||
| ADVENT TECHNOLOGIES HOLDIN. | USD | 0.92 | -1.79 | -66.11 | 0.80 | 0.97 | |||
| Aemetis Inc. | USD | - | - | ||||||
| AEROVIRONMENT (AVAV) | USD | 365.08 | -2.80 | -0.76 | 355.25 | 358.00 | 347.90 | 367.91 | |
| AETERNA ZENTARIS ORD | USD | 6.20 | +0.60 | +11.11 | - | - | |||
| Affirm Holdings Inc | USD | 71.41 | -0.67 | -0.93 | 69.16 | 69.89 | 69.17 | 72.86 | |
| Agios Pharmaceuticals Inc. | USD | 40.00 | -0.13 | -0.32 | 34.98 | 42.90 | 38.90 | 40.32 | |
| AGNC Investment REIT | USD | 10.18 | +0.13 | +1.29 | 10.12 | 10.19 | 9.95 | 10.20 | |
| 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 | 122.35 | -4.45 | -3.51 | 122.00 | 122.50 | 121.93 | 125.99 | |
| AKAMAI TECHNOLOGIES | USD | 71.97 | -2.56 | -3.43 | 71.67 | 72.33 | 70.82 | 74.13 | |
| Alexion Pharmaceuticals In. | USD | 182.50 | - | - | 182.98 | 200.00 | |||
| Align Technology Inc (ALGN. | USD | 135.67 | -2.86 | -2.06 | 133.00 | 136.98 | 133.87 | 138.49 | |
| Alkido Pharma Inc. | USD | 3.56 | +0.03 | +0.85 | - | - | |||
| Allegro MicroSystems Ord S. | USD | 27.44 | -1.50 | -5.18 | 27.25 | 28.60 | 27.28 | 28.74 | |
| ALLIED ESPORTS ENTERTAINME. | USD | 1.38 | +0.03 | +1.84 | - | - | |||
| Allient Ord Shs | USD | 53.68 | -2.47 | -4.40 | 48.51 | 57.53 | 52.65 | 55.32 | |
| Alnylam Pharmaceuticals In. | 423.47 | -10.60 | -2.44 | 419.00 | 434.00 | 421.83 | 431.50 | ||
| Alpha Healthcare Acquisiti. | 10.15 | -0.03 | -0.29 | 10.13 | 10.15 | ||||
| Alpha Teknova Ord Shs | USD | 4.750 | -0.330 | -6.50 | 4.650 | 5.830 | 4.610 | 5.011 | |
| Alphabet Inc - A Shares | USD | 277.54 | -6.18 | -2.18 | 275.00 | 275.40 | 276.26 | 281.27 | |
| Alphabet Inc - C Shares | USD | 278.06 | -6.06 | -2.13 | 275.60 | 275.90 | 276.87 | 281.83 | |
| ALT5 Sigma Corp | USD | 2.0600 | -0.1600 | -7.21 | 2.0600 | 2.0700 | 2.0500 | 2.2600 | |
| ALTABA INC Aktie | 19.63 | - | - | 19.62 | 19.66 | ||||
| Altimeter Growth Ord Shs C. | USD | - | - | ||||||
| Altimmune Ord Shs | USD | 3.76 | -0.20 | -5.05 | 3.73 | 3.88 | 3.74 | 3.98 | |
| Alto Ingredients Ord Shs | USD | 4.75 | - | - | - | - | |||
| Alvotech Ord Shs | USD | 4.8300 | -0.2000 | -3.98 | 4.6800 | 5.3600 | 4.7000 | 5.1000 | |
| AMARIN ADR REP 1 ORD | USD | 0.64 | -0.01 | -1.23 | 0.64 | 0.64 | |||
| Amazon.Com Inc. | USD | 249.32 | -4.68 | -1.84 | 247.07 | 247.14 | 248.66 | 257.01 | |
| AMCI Acquisition Ord Shs C. | 16.27 | +0.32 | +2.01 | 16.10 | 16.40 | ||||
| American Airlines Group In. | USD | 12.65 | -0.69 | -5.17 | 12.60 | 12.64 | 12.53 | 13.21 | |
| AMERICAN BAT.TECH.CO. NEW . | USD | 3.9300 | -0.3000 | -7.09 | 3.7300 | 3.9300 | 3.8900 | 4.2100 | |
| American Bitcoin Ord Shs C. | USD | 4.6400 | -0.2800 | -5.69 | 4.5500 | 4.7400 | 4.5285 | 5.0200 | |
| AMERICAN RESOURCES CL A OR. | USD | 3.95 | -0.05 | -1.25 | 3.90 | 3.98 | 3.60 | 4.24 | |
| Amgen Inc. | USD | 296.70 | +0.40 | +0.14 | 301.50 | 303.24 | 294.48 | 299.06 | |
| AMKORTECHNOLOGY INC | - | - | |||||||
| AMKORTECHNOLOGY INC | USD | 35.25 | -2.59 | -6.84 | 34.00 | 35.50 | 35.19 | 36.80 | |
| ANALOG DEVICES ORD | USD | 229.38 | -4.23 | -1.81 | 225.90 | 237.80 | 228.76 | 233.78 | |
| AngioDynamics | USD | 11.940 | +0.110 | +0.93 | 11.600 | 12.200 | 11.461 | 11.950 | |
| ANSYS Ord Shs | USD | 374.30 | -18.42 | -4.69 | 387.50 | 389.20 | |||
| Antero Resources Aktie | USD | 32.94 | -0.20 | -0.60 | 32.53 | 32.90 | 32.00 | 33.34 | |
| APA Ord Shs | USD | 28.28 | +0.22 | +0.77 | 28.27 | 28.28 | |||
| APA Ord Shs | USD | 22 | - | -1.78 | 22 | 22 | 22 | 22 | |
| 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 | 260.62 | -1.64 | -0.63 | 261.10 | 267.88 | 254.34 | 265.02 | |
| Apple Inc. | USD | 270.04 | +0.99 | +0.37 | 269.89 | 269.97 | 267.62 | 271.49 | |
| APPLIED BLOCKCHAIN Ord Shs | USD | 31.1 | -1.8 | -5.51 | 30.5 | 30.8 | 30.0 | 33.7 | |
| 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 | 230.2 | -7.5 | -3.16 | 228.2 | 232.0 | 229.8 | 237.0 | |
| APPLIED OPTOELECTRONICS OR. | USD | 29.50 | -3.54 | -10.71 | 29.01 | 29.50 | 28.20 | 31.61 | |
| Applied UV Ord Shs | USD | 0.30 | -0.02 | -6.06 | - | - | |||
| APREA THERAPEUTICS ORD | USD | 1.37 | -0.03 | -2.14 | 1.35 | 1.53 | 1.36 | 1.40 | |
| APTOSE BIOSCIENCES INC | - | - | |||||||
| APTOSE BIOSCIENCES INC | - | - | |||||||
| Aqua Metals Ord Shs | USD | 7.07 | -0.23 | -3.15 | 7.00 | 7.10 | 6.89 | 7.74 | |
| AquaBounty Technologies Or. | USD | 1.06 | -0.16 | -13.11 | 1.04 | 1.11 | 1.05 | 1.22 | |
| 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 | 24.0100 | -0.7500 | -3.03 | 23.9000 | 25.0000 | 23.8500 | 24.5900 | |
| ARDELYX ORD | USD | 5.60 | -0.32 | -5.41 | 5.60 | 6.00 | 5.59 | 6.04 | |
| Ares Capital Ord Shs | USD | 20.27 | -0.14 | -0.69 | 20.20 | 20.29 | 20.09 | 20.49 | |
| Array Technologies Ord Shs | USD | 7.73 | -0.68 | -8.09 | 7.65 | 8.17 | 7.70 | 8.30 | |
| Arrowhead Pharmaceuticals . | USD | 37.85 | -1.76 | -4.44 | 38.20 | 42.00 | 37.77 | 39.31 | |
| ARS Pharmaceuticals Inc. | USD | 8.7100 | +0.0900 | +1.04 | 8.6500 | 9.0000 | 8.3300 | 8.7800 | |
| ARTIUS ACQUISITION CL A OR. | USD | - | - | ||||||
| Assembly Biosciences Ord S. | USD | 31.43 | +0.26 | +0.83 | 31.00 | 32.00 | 30.80 | 32.37 | |
| ATA Creativity Global ADR | USD | 1.16 | -0.06 | -4.92 | 1.10 | 1.23 | 1.14 | 1.27 | |
| Athenex Inc. | USD | 3.42 | +0.09 | +2.70 | 3.42 | 3.44 | |||
| Atlantic American Corp. | USD | 2.95 | -0.07 | -2.32 | 2.43 | 3.75 | 2.84 | 3.10 | |
| Atlas Lithium Ord Shs | USD | 4.410 | -0.210 | -4.55 | 4.360 | 4.620 | 4.360 | 4.730 | |
| Atossa Genetics Inc (ATOS) | USD | 0.85 | -0.02 | -1.76 | 0.83 | 0.88 | 0.84 | 0.89 | |
| 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 | 6.30 | -0.70 | -10.00 | 6.21 | 7.50 | 5.85 | 7.02 | |
| AUTODESK INC | USD | 300.86 | -2.78 | -0.92 | 298.00 | 304.50 | 299.17 | 304.13 | |
| Automatic Data Processing . | USD | 259.22 | +2.05 | +0.80 | 259.00 | 261.60 | 256.87 | 262.25 | |
| 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 | 2.13 | -0.08 | -3.62 | 2.10 | 2.13 | 2.10 | 2.17 | |
| Baidu.com Inc. | USD | 124.99 | +3.76 | +3.10 | 123.66 | 124.00 | 122.00 | 128.00 | |
| BALLARD POWER (BLDP) | USD | 3.37 | -0.19 | -5.34 | 3.33 | 3.37 | 3.34 | 3.59 | |
| BAUDAX BIO ORD | USD | 0.19 | +0.01 | +3.40 | - | - | |||
| Beam Global | USD | 2.26 | -0.20 | -8.13 | 2.21 | 2.46 | 2.24 | 2.46 | |
| Beam Therapeutics Ord Shs | USD | 22.74 | -1.51 | -6.23 | 22.70 | 22.84 | 22.58 | 23.95 | |
| 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 | 1.33 | -0.06 | -4.32 | 1.30 | 1.35 | 1.28 | 1.52 | |
| 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 | |||
| Bioage Labs Ord Shs | USD | 7.4700 | +0.0500 | +0.67 | 7.1900 | 8.2000 | 7.2929 | 7.6800 | |
| BIOCARDIA ORD | USD | 1.33 | -0.06 | -4.32 | 1.30 | 1.46 | 1.31 | 1.41 | |
| Biocept Inc. | USD | 0.43 | -0.07 | -14.01 | - | - | |||
| BIOCRYST PHARMACEUTICALS O. | USD | 6.76 | -0.10 | -1.46 | 6.70 | 6.87 | 6.51 | 6.90 | |
| BIODELIVERY SCIENCE INTERN. | USD | - | - | ||||||
| BIOGEN | USD | 149.33 | -2.11 | -1.39 | 148.00 | 150.00 | 149.05 | 152.90 | |
| Bioharvest Sciences Inc | USD | 8.6200 | -0.6300 | -6.81 | 7.7800 | 10.3100 | 8.5100 | 9.0500 | |
| Biolase Inc. | USD | 0.13 | -0.02 | -13.19 | - | - | |||
| BIOLINERX ADS REP 600 ORD | USD | 3.30 | -0.19 | -5.44 | 3.02 | 3.85 | 3.30 | 3.54 | |
| BIOMARIN PHARMACEUTICAL OR. | USD | 52.52 | -0.33 | -0.62 | 52.00 | 53.01 | 51.80 | 52.77 | |
| BIONANO GENOMICS INC | USD | 1.70 | -0.02 | -1.16 | 1.69 | 1.72 | 1.66 | 1.73 | |
| BiondVax Pharmaceuticals A. | USD | 1.34 | -0.01 | -0.76 | - | - | |||
| Biontech SE | USD | 104.83 | +0.88 | +0.84 | 102.50 | 103.50 | 102.59 | 105.03 | |
| BIORA THERAPEUTICS ORD | USD | 0.59 | - | - | - | - | |||
| BIOVENTUS CL A ORD | USD | 7.55 | +0.99 | +15.09 | 7.40 | 8.20 | 7.12 | 8.26 | |
| BIOVERATIV ORD | 104.98 | +0.33 | +0.32 | 104.98 | 104.99 | ||||
| BioXcel Therapeutics Inc. | USD | 1.86 | -0.04 | -2.11 | 1.80 | 1.93 | 1.84 | 2.00 | |
| Bit Digital Inc. | USD | 3.18 | -0.24 | -7.02 | 3.12 | 3.18 | 3.15 | 3.41 | |
| Black Titan Ord Shs | USD | 3.190 | -0.340 | -9.63 | 3.110 | 4.260 | 3.147 | 3.710 | |
| BLACKBERRY ORD | USD | 11.57 | +0.08 | +0.70 | 11.45 | 11.77 | |||
| BlackLine Inc. | USD | 56.44 | -0.82 | -1.43 | 55.00 | 58.21 | 55.80 | 57.09 | |
| Blink Charging Co. | USD | 1.48 | -0.08 | -5.13 | 1.47 | 1.50 | 1.47 | 1.57 | |
| Bloomin Brands Ord Shs | USD | 6.89 | +0.13 | +1.92 | 6.70 | 6.95 | 6.61 | 6.90 | |
| 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 | |||
| Booking Holdings Ord Shs | USD | 4 991.76 | -38.79 | -0.77 | 4 963.00 | 5 025.00 | 4 953.54 | 5 080.00 | |
| 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 | 351.94 | -10.61 | -2.93 | 348.85 | 349.39 | 351.00 | 368.95 | |
| Broadwind Ord Shs | USD | 2.11 | -0.18 | -7.86 | 2.10 | 2.36 | 2.07 | 2.25 | |
| 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 | 2.1100 | -0.1500 | -6.64 | 2.0800 | 2.2000 | 2.0200 | 2.3300 | |
| BUMBLE CL A ORD | USD | 5.26 | -0.23 | -4.19 | 5.23 | 5.30 | 5.24 | 5.45 | |
| Burgundy Technology Acquis. | USD | - | - | ||||||
| Buzzfeed Inc. | USD | 1.590 | -0.030 | -1.85 | 1.500 | 1.600 | 1.530 | 1.610 | |
| Cadence Design Systems Inc. | USD | 333.22 | -2.19 | -0.65 | 331.07 | 333.40 | 325.59 | 336.06 | |
| CAL MAINE FOODS ORD | USD | 88.85 | +0.39 | +0.44 | 88.86 | 90.10 | 87.81 | 90.30 | |
| CALADRIUS BIOSCIENCES INC | USD | 0.43 | -0.09 | -16.81 | - | - | |||
| Canadian Solar Inc. | USD | 21.99 | -0.78 | -3.43 | 21.30 | 21.97 | 20.71 | 23.28 | |
| Canoo Inc. | USD | 1.38 | -0.17 | -10.71 | 1.37 | 1.38 | |||
| Canopy Growth Corp. | USD | 1.13 | -0.07 | -5.83 | 1.12 | 1.16 | 1.10 | 1.18 | |
| Capstone Turbin | USD | 26.84 | -0.03 | -0.09 | 13.42 | 40.26 | 26.84 | 26.84 | |
| Cara Therapeutics Inc. | USD | 5.32 | -0.14 | -2.52 | 5.29 | 6.29 | |||
| Cardiol Therapeutics Ord S. | USD | 1.0500 | -0.0450 | -4.11 | 1.0300 | 1.2100 | 1.0500 | 1.0900 | |
| Caris Life Sciences Ord Sh. | USD | 31.18 | +1.24 | +4.14 | 30.81 | 31.69 | 29.22 | 31.78 | |
| Cassava Sciences Inc. | USD | 2.96 | -0.23 | -7.21 | 2.95 | 3.10 | 2.96 | 3.15 | |
| Castor Maritime Inc. | USD | 1.96 | -0.02 | -1.01 | 1.95 | 2.07 | 1.95 | 2.01 | |
| Catabasis Pharmaceuticals . | USD | 8.54 | -0.64 | -6.97 | 7.32 | 8.79 | |||
| CBAK Energy Technology Ord. | USD | 0.89 | -0.03 | -3.21 | 0.88 | 1.02 | 0.88 | 0.93 | |
| CDW Corp. | USD | 224.72 | -0.22 | -0.10 | 224.50 | 224.79 | |||
| CEA Industries Ord Shs | USD | 5.720 | -1.020 | -15.13 | 5.540 | 6.090 | 5.540 | 6.460 | |
| Celgene Corp. | 108.24 | +0.11 | +0.10 | 108.91 | 110.00 | ||||
| Cellebrite DI Ord Shs | USD | 15.90 | -0.72 | -4.33 | 15.75 | 16.00 | 15.78 | 16.45 | |
| Celsion Corp. | USD | 1.96 | - | - | - | - | |||
| CEMTREX ORD | USD | 4.55 | -0.07 | -1.52 | 4.38 | 4.65 | 4.52 | 4.65 | |
| CENTURY ALUMINUM ORD | USD | 28.50 | -2.23 | -7.26 | 28.70 | 30.00 | 28.28 | 29.77 | |
| 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 | 11.5500 | -0.1500 | -1.28 | 10.2600 | 13.4000 | 11.4100 | 11.8800 | |
| CH ROBINSON WORLDWIDE ORD | 152.91 | +0.76 | +0.50 | 151.20 | 155.00 | 151.85 | 154.68 | ||
| CHARTER COMMUNICATIONS CL . | USD | 220.91 | -1.29 | -0.58 | 219.83 | 225.73 | 217.48 | 223.07 | |
| Check Cap Ord Shs | USD | 1.30 | -0.04 | -2.99 | 1.35 | 1.36 | 1.29 | 1.34 | |
| CHECK POINT SOFTWARE TECH. | USD | 191.76 | -2.83 | -1.45 | 191.76 | 192.53 | 190.25 | 194.81 | |
| CHF SOLUTIONS ORD | 5.28 | +0.06 | +1.15 | 1.05 | 5.33 | ||||
| Chime Financial Ord Shs Cl. | USD | 17.8000 | -0.0450 | -0.25 | 17.6000 | 18.0500 | 17.1400 | 18.0150 | |
| 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 | 157.39 | +3.73 | +2.43 | 155.24 | 159.36 | 153.82 | 157.40 | |
| Cinedigm Corp. | USD | 0.29 | - | +0.89 | - | - | |||
| CINTAS CORPORATION | USD | 785.19 | +2.24 | +0.29 | 785.00 | 785.38 | |||
| CINTAS CORPORATION | USD | 184.1 | +2.1 | +1.14 | 184.8 | 186.2 | 181.1 | 184.4 | |
| CIRRUS LOGIC ORD | USD | 129.6 | -1.6 | -1.23 | 127.9 | 128.7 | 128.6 | 130.5 | |
| Cisco Systems Inc. | USD | 72.32 | -2.13 | -2.86 | 72.32 | 72.48 | 71.98 | 73.99 | |
| CITRIX SYSTEMS INC | USD | 103.90 | +0.04 | +0.04 | 103.88 | 103.98 | |||
| CLEAN ENERGY FUELS | USD | 2.8 | -0.1 | -3.81 | 2.7 | 2.8 | 2.8 | 2.9 | |
| CLEAN ENERGY FUELS | USD | 3.13 | -0.07 | -2.04 | 3.12 | 3.13 | |||
| Cleanspark Ord Shs | USD | 16.22 | -1.20 | -6.89 | 15.99 | 16.18 | 16.03 | 17.73 | |
| ClearPoint Neuro Ord Shs | USD | 17.5200 | -1.4800 | -7.79 | 17.2500 | 17.7700 | 17.1500 | 18.5395 | |
| CLEVER LEAVES HOLDINGS EQY. | USD | 0.13 | - | +0.66 | 0.12 | 0.15 | |||
| Climb Bio Ord Shs | USD | 1.8800 | -0.1200 | -6.00 | 1.8500 | 1.9700 | 1.8500 | 1.9700 | |
| Clover Health Investments . | USD | 3.52 | -0.16 | -4.35 | 2.82 | 2.90 | 3.47 | 3.68 | |
| Clovis Oncology Ord Shs | USD | 0.08 | - | -5.91 | - | - | |||
| CME GROUP CL A ORD | 267.85 | +3.69 | +1.40 | 267.65 | 268.95 | 264.16 | 268.48 | ||
| Co-Diagnostics Inc. | USD | 0.38 | -0.03 | -6.21 | 0.36 | 0.42 | 0.37 | 0.40 | |
| Coca-Cola Consolidated Inc. | USD | 133.5900 | +2.6200 | +2.00 | 133.3100 | 133.4000 | 131.0000 | 133.8900 | |
| Cocrystal Pharma Inc. | USD | 1.03 | -0.06 | -5.50 | 1.02 | 1.19 | 1.03 | 1.08 | |
| Codiak BioSciences Ord Shs | USD | 0.06 | -0.07 | -55.98 | - | - | |||
| COGNIZANT TECH | USD | 72.81 | +0.08 | +0.11 | 72.28 | 76.13 | 72.49 | 73.89 | |
| Collective Growth Ord Shs . | 29.07 | -0.70 | -2.34 | 22.89 | 43.60 | 28.99 | 29.13 | ||
| Commerce Bancshares Ord Sh. | USD | 53.53 | +1.16 | +2.22 | 53.00 | 61.67 | 52.11 | 53.77 | |
| CommScope Holding Company . | USD | 15.93 | -0.20 | -1.24 | 15.80 | 15.91 | 15.60 | 16.18 | |
| COMPASS Pathways PLC | USD | 6.63 | +0.68 | +11.43 | 6.18 | 6.80 | 6.12 | 6.88 | |
| Comtech Telecommunications. | 2.97 | -0.07 | -2.30 | 2.60 | 3.24 | 2.92 | 2.99 | ||
| 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 | 42.85 | -0.15 | -0.35 | 42.71 | 43.30 | 42.64 | 43.38 | ||
| Corbus Pharmaceuticals Hol. | USD | 11.25 | -1.05 | -8.54 | 11.45 | 11.46 | 11.22 | 12.17 | |
| CorMedix Ord Shs | USD | 11.42 | -0.12 | -1.04 | 11.26 | 11.50 | 11.06 | 11.68 | |
| Cornerstone OnDemand Ord S. | USD | - | - | ||||||
| Corsair Gaming Inc. | USD | 7.52 | -0.59 | -7.28 | 6.35 | 6.70 | 7.32 | 7.94 | |
| COSTCO WHOLESALE CORP. | USD | 940.74 | +12.70 | +1.37 | 935.50 | 940.50 | 928.97 | 941.17 | |
| Coupa Software Ord Shs | USD | 80.97 | +0.63 | +0.78 | 80.96 | 81.00 | |||
| CRACKER BARREL OLD COUNTRY. | USD | 32.42 | +0.18 | +0.56 | 32.25 | 33.00 | 32.00 | 33.33 | |
| Crescent Biopharma Ord Shs | USD | 12.4400 | +0.0900 | +0.73 | 10.9800 | 13.8900 | 12.1000 | 12.6500 | |
| Crescent Capital BDC Ord S. | USD | 14.18 | -0.10 | -0.70 | 12.58 | 14.35 | 14.05 | 14.37 | |
| Crispr Therapeutics Ord Sh. | USD | 56.41 | -5.56 | -8.97 | 55.95 | 57.61 | 56.00 | 60.64 | |
| Critical Metals Ord Shs | USD | 10.9900 | +0.0550 | +0.50 | 10.6900 | 10.8400 | 10.2201 | 11.4400 | |
| CROCS INC | USD | 78.70 | -2.46 | -3.03 | 78.50 | 78.69 | 78.47 | 80.71 | |
| CrowdStrike Holdings Inc. | USD | 533.92 | -18.00 | -3.26 | 530.00 | 531.39 | 531.10 | 549.48 | |
| CryoPort Ord Shs | USD | 9.22 | +0.18 | +1.99 | 9.35 | 9.50 | 8.69 | 9.30 | |
| CSX ORD | USD | 31.79 | -0.26 | -0.81 | 31.63 | 31.84 | |||
| Curanex Pharmaceuticals Or. | USD | 0.5998 | -0.0724 | -10.77 | 0.5307 | 0.6491 | 0.5900 | 0.6721 | |
| Curevac Ord Shs | USD | 5.30 | -0.04 | -0.75 | 5.24 | 5.32 | 5.29 | 5.33 | |
| CURIS ORD | USD | 1.46 | -0.02 | -1.35 | 1.45 | 1.73 | 1.43 | 1.48 | |
| CYREN ORD | USD | 0.22 | -0.06 | -20.65 | - | - | |||
| DARE BIOSCIENCES INC | USD | 1.81 | -0.11 | -5.73 | 1.80 | 2.07 | 1.80 | 1.96 | |
| Datadog Ord Shs Class A | USD | 157.51 | -4.57 | -2.82 | 156.20 | 156.70 | 156.00 | 162.88 | |
| Datavault AI Inc. | USD | 1.780 | -0.060 | -3.26 | 1.710 | 1.790 | 1.680 | 1.840 | |
| Dawson Geophysical Ord Shs | USD | 2.010 | -0.050 | -2.43 | 1.740 | 2.180 | 2.010 | 2.200 | |
| DENTSPLY SIRONA Aktie | 12.49 | -0.06 | -0.48 | 12.31 | 12.59 | 12.35 | 12.58 | ||
| DEXCOM ORD | USD | 61.18 | +0.75 | +1.24 | 60.20 | 61.58 | 58.88 | 62.39 | |
| Diamedica Therapeutics Ord. | USD | 6.71 | -0.09 | -1.32 | 6.30 | 7.00 | 6.65 | 6.91 | |
| Diamondback Energy Ord Shs | USD | 139.42 | -1.85 | -1.31 | 138.00 | 140.55 | 137.50 | 141.59 | |
| Digi International Inc. | USD | 35.57 | -0.58 | -1.60 | 29.50 | 46.67 | 35.00 | 35.97 | |
| Digital Turbine Inc. | USD | 5.92 | -0.39 | -6.18 | 7.20 | 7.50 | 5.80 | 6.15 | |
| 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 | 14.0800 | -0.3300 | -2.29 | 14.0000 | 14.1200 | 13.7500 | 14.3150 | |
| DocuSign Ord Shs | USD | 70.81 | -2.23 | -3.05 | 69.50 | 71.61 | 70.27 | 72.13 | |
| DOLLAR TREE ORD | USD | 102.07 | +1.22 | +1.21 | 101.17 | 102.00 | 99.81 | 103.00 | |
| DRAFTKINGS INC | USD | 28.61 | -1.96 | -6.41 | 28.38 | 28.40 | 28.38 | 29.74 | |
| DropBox Ord Shs Class A | USD | 28.97 | -0.73 | -2.46 | 28.35 | 29.54 | 28.74 | 29.55 | |
| Duolingo Ord Shs Class A | USD | 262.0 | -2.9 | -1.09 | 260.1 | 262.0 | 257.3 | 268.0 | |
| DXP Enterprises Inc. | USD | 122.3 | +1.5 | +1.26 | 91.5 | 124.1 | 117.0 | 123.0 | |
| E TRADE FINANCIAL ORD | 49.26 | - | - | 48.91 | 49.28 | ||||
| eBay Inc. | USD | 81.68 | -1.09 | -1.32 | 81.00 | 82.33 | 80.76 | 82.77 | |
| EHang Holdings ADR | USD | 16.92 | -0.95 | -5.32 | 16.65 | 17.08 | 16.65 | 17.59 | |
| EHEALTH ORD | USD | 4.93 | -0.25 | -4.83 | 4.44 | 5.95 | 4.93 | 5.27 | |
| EIGER BIOPHARMACEUTICAL OR. | USD | 7.04 | -0.28 | -3.83 | 6.45 | 7.98 | |||
| Elbit Systems Ltd (ESLT) | USD | 473.1 | -7.9 | -1.65 | 467.3 | 475.0 | 467.3 | 475.8 | |
| Electrameccanica Vehicles . | USD | 0.21 | -0.01 | -3.68 | 0.20 | 0.22 | |||
| ELECTRONIC ARTS | USD | 200.78 | +0.89 | +0.45 | 200.11 | 201.96 | 199.81 | 200.81 | |
| EMCORE ORD | USD | 3.10 | +0.03 | +0.98 | - | - | |||
| ENDRA Life Sciences Inc. | USD | 4.99 | -0.18 | -3.48 | 4.21 | 5.20 | 4.96 | 5.10 | |
| enGene Holdings Ord Shs | USD | 6.5300 | -0.3900 | -5.64 | 6.3100 | 7.0900 | 6.3400 | 7.2500 | |
| Enovix Equity Warrants Exp. | USD | 0.7543 | -0.3757 | -33.25 | 0.5000 | 1.0000 | |||
| ENPHASE ENERGY ORD | USD | 29.01 | -0.50 | -1.69 | 28.90 | 29.05 | 28.86 | 30.50 | |
| Entera Bio Ord Shs | - | - | |||||||
| Entera Bio Ord Shs | USD | 2.80 | -0.04 | -1.41 | 2.74 | 2.96 | 2.45 | 2.92 | |
| Envision Solar Internation. | - | - | |||||||
| Epiphany Technology Acquis. | - | - | |||||||
| Epiphany Technology Acquis. | - | - | |||||||
| Equillium Inc. | USD | 1.44 | -0.11 | -7.10 | 1.31 | 1.55 | 1.44 | 1.56 | |
| Equinix Inc. | USD | 829.91 | -2.93 | -0.35 | 825.23 | 836.00 | 824.14 | 839.73 | |
| ERICSSON ADR/B | USD | 9.81 | -0.46 | -4.48 | 9.73 | 9.87 | 9.80 | 10.02 | |
| Ernexa Therapeutics Ord Sh. | USD | 1.6800 | +0.0100 | +0.60 | 1.6400 | 1.8800 | 1.6100 | 1.8900 | |
| Esports Entertainment Grou. | USD | 4.900 | -2.010 | -29.09 | 4.900 | 4.910 | |||
| ETHZilla Ord Shs | USD | 15.3750 | -1.9250 | -11.13 | 15.1000 | 16.0000 | 15.3000 | 17.4400 | |
| ETSY ORD | USD | 58.29 | -2.79 | -4.57 | 57.50 | 61.69 | 57.75 | 60.11 | |
| Evelo Biosciences Ord Shs | USD | 2.18 | -0.14 | -6.03 | 2.18 | 2.21 | |||
| Everspin Technologies Ord . | USD | 9.850 | -0.610 | -5.83 | 9.300 | 10.630 | 9.850 | 10.340 | |
| Evofem Biosciences Inc. | USD | 0.48 | -0.15 | -23.37 | - | - | |||
| Evolus Ord Shs | USD | 6.410 | +0.020 | +0.31 | 6.260 | 6.660 | 6.250 | 6.690 | |
| Exela Technologies Inc. | USD | 1.15 | -0.83 | -41.92 | - | - | |||
| EXELIXIS ORD | - | - | |||||||
| EXELIXIS ORD | USD | 37.90 | -0.16 | -0.42 | 37.90 | 40.87 | 37.58 | 38.90 | |
| EXELON CORP | USD | 46.38 | +0.18 | +0.39 | 45.70 | 46.88 | 45.60 | 48.00 | |
| ExlService Holdings Ord Sh. | USD | 39.55 | +0.39 | +1.00 | 39.56 | 40.08 | 38.98 | 39.99 | |
| EXONE ORD | USD | 49.52 | +0.02 | +0.03 | 45.27 | 53.75 | 49.51 | 49.52 | |
| eXp World Holdings Inc. | USD | 9.9 | -0.1 | -1.20 | 9.8 | 10.5 | 9.9 | 10.2 | |
| EXPEDIA ORD | USD | 212.13 | -3.48 | -1.61 | 210.59 | 212.70 | 210.39 | 216.88 | |
| EXPEDITORS INTERNATIONAL O. | USD | 135.75 | +13.29 | +10.85 | 135.05 | 147.33 | 128.10 | 136.18 | |
| Experience Investment Corp. | 8.70 | -0.31 | -3.44 | 8.61 | 8.93 | ||||
| EXTREME NETWORKS INC | USD | 17.80 | -0.98 | -5.22 | 17.51 | 18.73 | 17.58 | 18.42 | |
| F star Therapeutics Ord Sh. | 9.51 | +0.01 | +0.11 | 9.48 | 9.57 | ||||
| F5 NETWORKS ORD | USD | 241.38 | -7.66 | -3.08 | 240.00 | 250.98 | 239.94 | 247.05 | |
| Faraday Future Intelligent. | USD | 1.240 | -0.070 | -5.34 | 1.220 | 1.240 | 1.220 | 1.310 | |
| Faraday Future Intelligent. | USD | 0.0430 | +0.0079 | +22.51 | 0.0220 | 0.0429 | 0.0353 | 0.0440 | |
| 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 | |||
| Fermi LLC | USD | 26.62 | -1.33 | -4.76 | 26.36 | 27.17 | 24.75 | 28.25 | |
| FibroGen Ord Shs | USD | 11.0000 | -0.0100 | -0.09 | 10.1000 | 12.2600 | 11.0000 | 11.0400 | |
| FIFTH 3RD BANCORP | USD | 42.15 | +0.62 | +1.49 | 40.70 | 42.42 | 40.95 | 42.22 | |
| FIREEYE ORD | USD | 17.27 | -0.61 | -3.41 | 17.03 | 17.65 | |||
| Firefly Aerospace Ord Shs | USD | 22.8500 | -0.9300 | -3.91 | 22.5500 | 23.3400 | 22.4800 | 24.3000 | |
| First Choice Bancorp Ord S. | 31.86 | +0.40 | +1.27 | 31.83 | 31.87 | ||||
| First Internet Bancorp Ord. | USD | 17.8300 | -0.5500 | -2.99 | 17.3700 | 23.8700 | 17.6200 | 18.2200 | |
| First Solar Inc. | USD | 262.70 | -3.01 | -1.13 | 261.50 | 263.00 | 253.78 | 269.79 | |
| First Trust NASDAQ Clean E. | USD | 44.50 | -2.04 | -4.38 | 44.30 | 51.83 | 44.45 | 45.71 | |
| FIRST TRUST NASDAQ CLEAN E. | USD | 154.3700 | -3.1800 | -2.02 | 154.3700 | 177.0000 | 153.4050 | 154.9992 | |
| FIRST TRUST NASDAQ CYBRSCR. | USD | 75.4200 | -1.8800 | -2.43 | 75.3500 | 76.0000 | 75.3800 | 76.9800 | |
| FISERV AKTIE | USD | 114.23 | +2.00 | +1.78 | - | - | |||
| Flexsteel Industries Ord S. | USD | 34.59 | +0.05 | +0.13 | 30.55 | 43.42 | 34.50 | 35.41 | |
| FLIR SYSTEMS | 60.32 | -0.05 | -0.08 | 60.31 | 60.33 | ||||
| Fluidigm Corp. | USD | 1.82 | - | - | - | - | |||
| Fortinet Ord Shs | USD | 85.22 | -2.30 | -2.63 | 84.75 | 85.96 | 84.42 | 86.84 | |
| Fortress Biotech Ord Shs | USD | 2.47 | +0.03 | +1.23 | 2.45 | 2.48 | 2.39 | 2.54 | |
| Forum Merger III Ord Shs C. | USD | 10.19 | +0.20 | +2.00 | 10.00 | 10.75 | |||
| Forward Industries Ord Shs | USD | 10.44 | -3.54 | -25.32 | 10.11 | 10.80 | 10.34 | 11.45 | |
| Fox Corp. | USD | 58.15 | +0.83 | +1.45 | 56.04 | 64.31 | 56.40 | 58.55 | |
| Fox Ord Shs Class A | 64.53 | +0.91 | +1.43 | 60.00 | 65.00 | 62.40 | 64.96 | ||
| FTAC Olympus Acquisition C. | USD | 10.76 | +0.25 | +2.38 | 10.71 | 10.95 | |||
| Fuelcell Energy | USD | 7.40 | -0.90 | -10.84 | 7.26 | 7.30 | 7.31 | 8.47 | |
| Full House Resorts Inc. | USD | 2.41 | -0.04 | -1.63 | 2.31 | 3.41 | 2.30 | 2.50 | |
| FUTURE FINTECH GROUP ORD | USD | 1.40 | -0.33 | -19.08 | 1.38 | 1.83 | 1.32 | 1.75 | |
| FUTURE FINTECH GROUP ORD | USD | 0.34 | +0.01 | +3.91 | 0.34 | 0.35 | |||
| Galaxy Digital Ord Shs Cla. | USD | 31.1700 | -3.7100 | -10.64 | 30.3200 | 30.8500 | 31.0600 | 34.0100 | |
| Gemini Space Station Ord S. | USD | 16.29 | -1.50 | -8.43 | 16.05 | 16.20 | 16.25 | 17.47 | |
| Gemphire Therapeutics Ord . | USD | 1.04 | -0.08 | -7.14 | 1.03 | 1.06 | |||
| Genasys Ord Shs | USD | 2.33 | -0.02 | -0.85 | 1.93 | 2.58 | 2.29 | 2.44 | |
| 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 | 0.54 | -0.03 | -5.18 | 0.53 | 0.59 | 0.53 | 0.57 | |
| GEVO ORD | USD | 2.11 | -0.16 | -7.05 | 2.11 | 2.14 | 2.11 | 2.25 | |
| Gibraltar Industries Ord | USD | 60.85 | -0.63 | -1.02 | 60.09 | 69.00 | 60.36 | 61.73 | |
| Gilat Satellite Networks L. | USD | 13.35 | -0.94 | -6.58 | 13.02 | 14.01 | 13.32 | 14.04 | |
| GILEAD SCI | USD | 123.00 | +0.95 | +0.78 | 120.38 | 123.50 | 119.24 | 123.57 | |
| GLOBUS MARITIME ORD | USD | 1.16 | -0.02 | -1.69 | 1.14 | 1.24 | 1.15 | 1.20 | |
| GlycoMimetics Ord Shs | USD | 0.18 | - | -2.05 | 0.18 | 0.19 | |||
| Golar LNG Ord Shs | USD | 40.5 | -0.7 | -1.67 | 39.6 | 40.5 | 39.8 | 40.6 | |
| Golden Nugget Online Gamin. | USD | 5.78 | +0.28 | +5.09 | 5.70 | 6.25 | |||
| Golub Capital BDC Ord Shs | USD | 14.07 | -0.05 | -0.35 | 12.68 | 14.15 | 14.02 | 14.13 | |
| GoPro Inc. | USD | 1.7 | -0.2 | -8.15 | 1.7 | 1.7 | 1.7 | 1.8 | |
| Gores Holdings VI Ord Shs . | USD | 14.47 | +0.75 | +5.47 | 14.40 | 14.75 | |||
| Gorilla Technology Group O. | USD | 14.8000 | -1.5700 | -9.59 | 14.5000 | 14.6000 | 14.7800 | 16.1300 | |
| Greenland Technologies Hol. | USD | 1.09 | +0.03 | +2.83 | 1.03 | 1.15 | 0.97 | 1.10 | |
| GreenPower Motor Company I. | USD | 2.42 | -0.12 | -4.72 | 2.15 | 2.63 | 2.37 | 2.50 | |
| Greenwave Technology Solut. | USD | 5.5800 | -0.4400 | -7.31 | 5.5100 | 6.4300 | 5.5100 | 6.0000 | |
| Greenwich LifeSciences Inc. | USD | 8.09 | -0.34 | -4.03 | 8.02 | 9.33 | 8.01 | 9.10 | |
| Gryphon Digital Mining Inc. | USD | 1.3800 | -0.1600 | -10.39 | 1.4900 | 1.5100 | |||
| GSI Technology Ord Shs | USD | 8.760 | -0.940 | -9.69 | 8.600 | 8.700 | 8.730 | 9.390 | |
| Guardant Health Inc. | USD | 98.14 | -0.78 | -0.79 | 90.50 | 92.00 | 93.05 | 100.22 | |
| GUARDION HEALTH SCIENCES O. | USD | 3.25 | -0.01 | -0.31 | - | - | |||
| GW Pharmaceuticals Plc | 218.96 | - | - | 218.41 | 219.99 | ||||
| HASBRO ORD | USD | 75.98 | +0.13 | +0.17 | 75.00 | 76.88 | 75.38 | 76.71 | |
| 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 In Tech Ord Shs Cla. | USD | 2.940 | +0.240 | +8.89 | 2.800 | 3.030 | 2.625 | 3.110 | |
| 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 | 71.61 | +6.97 | +10.78 | 70.75 | 72.00 | 68.00 | 73.53 | ||
| Hepion Pharmaceuticals Inc | USD | 0.32 | -0.07 | -18.79 | - | - | |||
| Heron Therapeutics Ord Shs | USD | 1.14 | -0.04 | -3.39 | 1.08 | 1.18 | 1.07 | 1.19 | |
| HERZFELD CARIBBEAN BASIN C. | USD | 2.52 | -0.03 | -0.98 | 2.41 | 2.55 | |||
| HIMAX TECHNOLOGIES ADR REP. | USD | 8.76 | -0.54 | -5.81 | 8.64 | 9.20 | 8.63 | 9.08 | |
| 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 | 74.11 | +0.05 | +0.07 | 74.06 | 74.50 | 73.96 | 74.26 | |
| Homology Medicines Ord Shs | USD | 0.93 | +0.01 | +0.77 | 0.86 | 0.94 | |||
| Horizon Pharma Ord Shs | USD | 116.30 | +0.05 | +0.04 | 116.29 | 116.34 | |||
| HTG MOLECULAR DIAGNOSTICS . | USD | 0.48 | -0.12 | -20.00 | - | - | |||
| Hudson Capital Ord Shs | 2.57 | -0.03 | -1.15 | 2.59 | 2.62 | ||||
| HUNTINGTON BANCSHARES ORD | USD | 13.97 | +0.03 | +0.22 | 13.97 | 13.98 | |||
| Hydrofarm Holdings Group O. | USD | 0.57 | +0.01 | +2.07 | 0.56 | 0.57 | |||
| HyreCar Ord Shs | USD | 0.46 | -0.02 | -3.59 | - | - | |||
| I MAB ADR | USD | 4.63 | -0.01 | -0.22 | 4.56 | 4.88 | |||
| i3 Verticals Ord Shs Class. | USD | 30.0 | -0.7 | -2.12 | 12.0 | 34.1 | 29.8 | 30.7 | |
| IAC INTERACTIVE ORD | USD | 32.00 | -0.56 | -1.72 | 31.26 | 34.00 | 29.56 | 32.47 | |
| Icahn Enterprises L.P. | USD | 8.11 | +0.05 | +0.62 | 8.05 | 8.18 | 8.03 | 8.13 | |
| Ideanomics Inc. | USD | 0.88 | -0.04 | -4.36 | - | - | |||
| Idera Pharmaceuticals Ord . | USD | 0.43 | -0.13 | -23.47 | - | - | |||
| Idexx Laboratories Inc. | USD | 722.12 | -0.82 | -0.11 | 718.60 | 729.90 | 706.59 | 726.50 | |
| IEC Electronics Corp (Del) | USD | - | - | ||||||
| ILLUMINA INC | USD | 116.86 | -3.13 | -2.61 | 116.27 | 118.00 | 116.21 | 121.25 | |
| Immersion Ord Shs | USD | 6.55 | -0.10 | -1.50 | 6.35 | 6.61 | 6.36 | 6.69 | |
| Immunic Ord Shs | USD | 0.6911 | -0.0570 | -7.62 | 0.6800 | 0.7300 | 0.6700 | 0.7626 | |
| ImmunityBio Inc. | USD | 2.080 | -0.180 | -7.96 | 2.080 | 2.140 | 2.070 | 2.230 | |
| Immunocore Holdings ADR | USD | 31.91 | -0.47 | -1.45 | 26.07 | 40.16 | 31.33 | 32.50 | |
| IMMUNOME ORD | 15.41 | -1.59 | -9.35 | 15.30 | 16.50 | 15.06 | 16.80 | ||
| 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 | 1.27 | -0.11 | -7.97 | 1.28 | 1.30 | 1.26 | 1.36 | |
| 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 | 2.43 | -0.07 | -2.80 | 2.30 | 2.58 | 2.41 | 2.58 | |
| Inpixon | USD | 0.05 | -0.01 | -11.13 | 0.05 | 0.06 | |||
| Inseego Ord Shs | USD | 14.15 | -2.16 | -13.24 | 13.51 | 15.14 | 13.93 | 15.62 | |
| Intec Pharma Ord Shs | USD | - | - | ||||||
| Intel Corp. | USD | 37.03 | -2.47 | -6.25 | 36.04 | 36.08 | 36.63 | 38.25 | |
| 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 | 660.42 | -15.77 | -2.33 | 658.88 | 664.30 | 653.54 | 676.19 | |
| INTUITIVE SURGICAL ORD | USD | 538.82 | -5.39 | -0.99 | 535.00 | 538.75 | 535.40 | 546.00 | |
| Invesco QQQ Trust Series 1 | USD | 619.25 | -12.83 | -2.03 | 615.19 | 615.26 | 618.46 | 626.95 | |
| 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 | 1.82 | -0.13 | -6.67 | 1.80 | 1.85 | 1.81 | 1.93 | |
| IPG PHOTONICS ORD | 84.00 | -1.90 | -2.21 | 64.29 | 99.19 | 80.40 | 86.95 | ||
| Iridium Communications Ord. | - | - | |||||||
| Iridium Communications Ord. | USD | 17.82 | -0.48 | -2.62 | 17.48 | 17.90 | 17.76 | 18.47 | |
| IROBOT CORP | USD | 2.68 | -0.21 | -7.27 | 2.66 | 2.72 | 2.68 | 2.89 | |
| iShares Nasdaq Biotechnolo. | 156.08 | -1.38 | -0.88 | 155.32 | 157.00 | 154.63 | 158.06 | ||
| Iterum Therapeutics PLC | USD | 0.61 | -0.04 | -6.12 | 0.60 | 0.68 | 0.61 | 0.65 | |
| IZEA Worldwide Inc. | USD | 4.79 | -0.42 | -8.06 | 4.39 | 5.28 | 4.75 | 5.13 | |
| J.B. HUNT TRAN | USD | 172.64 | +2.89 | +1.70 | 170.07 | 173.40 | 168.99 | 173.97 | |
| Jack Henry and Associates . | 152.42 | +1.79 | +1.19 | 146.12 | 158.98 | 150.29 | 152.83 | ||
| Jaguar Health Inc. | USD | 1.68 | -0.17 | -9.19 | 1.65 | 1.85 | 1.66 | 1.81 | |
| JAKKS Pacific Ord Shs | USD | 16.8100 | +0.0500 | +0.30 | 16.0200 | 18.8400 | 16.4100 | 16.8700 | |
| James River Group Holdings. | USD | 5.950 | +0.780 | +15.09 | 5.050 | 6.000 | 5.490 | 5.950 | |
| Jazz Pharma Plc | USD | 137.82 | -0.56 | -0.40 | 122.59 | 137.70 | 136.00 | 139.07 | |
| JD.COM ADR REP 2 CL A ORD | USD | 31.82 | -0.96 | -2.93 | 31.57 | 31.61 | 31.68 | 32.36 | |
| Jefferson Capital Ord Shs | USD | 19.4100 | +0.2200 | +1.15 | 17.1500 | 19.9000 | 18.7100 | 19.5000 | |
| JETBLUE AIRWAYS ORD | USD | 4.08 | -0.10 | -2.39 | 4.06 | 4.12 | 4.01 | 4.16 | |
| Juno Therapeutics Inc. | 86.96 | - | - | 0.01 | 199 999.99 | ||||
| Jyong Biotech Ord Shs | USD | 41.55 | -1.18 | -2.76 | 39.60 | 42.30 | 40.00 | 42.66 | |
| Kaixin Holdings | USD | 1.62 | +0.35 | +27.56 | 1.56 | 1.67 | 1.28 | 1.66 | |
| 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 | 0.86 | - | -0.34 | 0.79 | 0.90 | 0.80 | 0.90 | |
| Kiniksa Pharmaceuticals Or. | USD | 38.54 | +1.07 | +2.86 | 33.80 | 38.40 | 37.47 | 39.28 | |
| KINS Technology Group Inc. | USD | 0.6431 | -0.0468 | -6.78 | 0.6100 | 0.6700 | 0.6300 | 0.6849 | |
| KITE PHARMA ORD | 179.79 | - | - | 0.01 | 179.99 | ||||
| KLA-TENCOR | USD | 1 193.49 | -25.65 | -2.10 | 1 185.00 | 1 193.00 | 1 191.43 | 1 229.48 | |
| Kodiak Sciences Inc. | USD | 18.10 | -0.46 | -2.48 | 17.27 | 19.77 | 17.66 | 19.26 | |
| Koss Corp. | USD | 4.60 | -0.18 | -3.77 | 4.56 | 5.27 | 4.59 | 4.88 | |
| KRAFT HEINZ ORD | USD | 24.17 | -0.16 | -0.66 | 24.05 | 24.27 | 24.04 | 24.40 | |
| KRATOS DEFENSE AND SECURIT. | USD | 90.22 | -0.88 | -0.97 | 79.89 | 79.94 | 86.82 | 91.59 | |
| Krystal Biotech Inc. | USD | 203.26 | +5.41 | +2.73 | 200.60 | 212.75 | 195.47 | 212.98 | |
| Kubient Inc. | USD | 0.10 | -0.01 | -12.00 | - | - | |||
| LAKELAND INDUSTRIES ORD | USD | 16.10 | -0.13 | -0.80 | 15.50 | 18.72 | 15.87 | 16.37 | |
| LAM RESEARCH ORD | USD | 155.78 | -5.46 | -3.39 | 155.04 | 156.45 | 155.16 | 161.09 | |
| Lazydays Holdings Inc | USD | 1.8900 | -0.2100 | -10.00 | 1.6900 | 2.0000 | 1.8600 | 2.0200 | |
| LEXICON PHARMACEUTICALS OR. | USD | 1.33 | -0.03 | -2.21 | 1.30 | 1.35 | 1.32 | 1.39 | |
| LexinFintech Holdings Amer. | USD | 4.35 | -0.31 | -6.65 | 4.24 | 4.40 | 4.19 | 4.62 | |
| LGI HOMES ORD | USD | 44.45 | +3.72 | +9.13 | 42.00 | 44.99 | 40.01 | 44.92 | |
| Li Auto Inc. | USD | 19.81 | -0.67 | -3.27 | 19.76 | 19.84 | 19.78 | 20.18 | |
| LIBERTY GLOBAL CL A ORD | USD | 10.65 | -0.24 | -2.20 | 10.50 | 11.56 | 10.61 | 10.96 | |
| Liberty Global Ord Shs Cla. | USD | 10.80 | -0.21 | -1.91 | 4.45 | 17.53 | 10.76 | 11.13 | |
| Liberty Media Acquisition . | 10.68 | -0.08 | -0.74 | 10.65 | 10.71 | ||||
| LifeStance Health Group In. | USD | 4.980 | +0.060 | +1.22 | 4.900 | 5.060 | 4.880 | 5.060 | |
| Lifevantage Ord Shs | USD | 7.000 | -0.340 | -4.63 | 7.600 | 8.150 | 6.965 | 7.585 | |
| Lightbridge Ord | USD | 22.63 | -2.15 | -8.68 | 22.38 | 22.91 | 22.06 | 23.80 | |
| Livongo Health Ord Shs | 139.77 | - | - | 136.63 | 138.21 | ||||
| LOGITECH N ORD | USD | 117.38 | -5.61 | -4.56 | 117.00 | 122.86 | 117.25 | 119.54 | |
| 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 | 160.66 | -4.81 | -2.91 | 160.40 | 160.90 | 160.46 | 164.85 | |
| LUMENTUM HOLDINGS ORD | USD | 188.36 | -11.22 | -5.62 | 196.21 | 198.00 | 184.20 | 197.07 | |
| Luminar Technologies Inc. | USD | 1.35 | -0.01 | -0.74 | 1.30 | 1.35 | 1.23 | 1.41 | |
| Lunai Bioworks Ord Shs | USD | - | - | ||||||
| LUOKUNG TECHNOLOGY ORD | USD | 0.81 | -0.70 | -45.75 | - | - | |||
| LUX HEALTH TECH ACQUISITIO. | 10.23 | +0.06 | +0.59 | 10.22 | 10.25 | ||||
| MannKind Aktie | USD | 5.48 | +0.01 | +0.18 | 4.82 | 5.48 | 5.41 | 5.60 | |
| MARA Holdings Inc. | USD | 16.62 | -1.19 | -6.68 | 16.42 | 16.45 | 16.54 | 17.91 | |
| Maravai Lifesciences Holdi. | USD | 2.87 | -0.07 | -2.38 | 2.87 | 3.00 | 2.86 | 2.96 | |
| Marex Group Ord Shs | USD | 30.71 | -0.29 | -0.94 | 30.12 | 40.81 | 30.20 | 31.34 | |
| Marketaxess Holding Inc. | USD | 161.30 | +2.14 | +1.34 | 160.00 | 162.38 | 158.93 | 161.48 | |
| MARRIOTT INTERNATIONAL CL . | USD | 272.24 | +8.35 | +3.16 | 267.73 | 274.69 | 263.51 | 275.66 | |
| Marvell Technology Ord Shs | USD | 87.59 | -2.78 | -3.08 | 85.55 | 86.53 | 87.22 | 90.84 | |
| Masimo | USD | 149.01 | +4.05 | +2.79 | 150.70 | 157.00 | 142.95 | 152.35 | |
| MATTEL ORD | USD | 19.26 | -0.01 | -0.05 | 19.26 | 19.27 | |||
| MATTEL ORD | USD | 18 | - | -0.60 | 18 | 18 | 18 | 18 | |
| Maxeon Solar Technologies.. | USD | 3.48 | -0.14 | -3.87 | 3.40 | 3.60 | 3.43 | 3.65 | |
| 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 | 2 305.69 | -10.71 | -0.46 | 2 293.37 | 2306 | 2 270.00 | 2 372.79 | |
| Meridian Bioscience Inc. | USD | 33.97 | - | - | 33.97 | 33.99 | |||
| MERRIMACK PHARMACEUTICALS . | USD | 4.24 | - | - | 4.23 | 4.26 | |||
| Meta Platforms Inc. | USD | 627.32 | -10.39 | -1.63 | 622.95 | 622.98 | 626.01 | 641.74 | |
| MICROCHIP TECHNOLOGY ORD | USD | 59.50 | -2.91 | -4.66 | 59.01 | 59.50 | 59.29 | 62.28 | |
| MICROCLOUD HOLOGRAM ORD | USD | 3.85 | -0.25 | -6.10 | 3.84 | 4.06 | 3.83 | 4.22 | |
| Micron Technology Inc. | USD | 218.03 | -16.67 | -7.10 | 213.27 | 213.37 | 217.40 | 228.67 | |
| Microsoft Corp. | USD | 514.33 | -2.70 | -0.52 | 512.50 | 512.58 | 507.84 | 515.55 | |
| MICROSTRATEGY CL A ORD | USD | 246.99 | -17.68 | -6.68 | 246.10 | 246.60 | 245.86 | 258.21 | |
| Microvision | USD | 1.06 | -0.09 | -7.83 | 1.05 | 1.09 | 1.05 | 1.15 | |
| Millicom International Cel. | USD | 45.81 | -0.60 | -1.29 | 45.00 | 46.48 | 44.88 | 46.01 | |
| MIND CTI ORD | USD | 1.06 | -0.01 | -0.93 | 1.05 | 1.16 | 1.02 | 1.07 | |
| MINERVA NEUROSCIENCES INC | USD | 3.67 | -0.15 | -3.93 | 3.58 | 3.85 | 3.60 | 3.83 | |
| MKS Instruments | USD | 137.20 | -8.27 | -5.69 | 129.20 | 140.60 | 136.95 | 142.11 | |
| Moderna Inc. | USD | 23.75 | -1.16 | -4.66 | 23.65 | 23.80 | 23.71 | 25.15 | |
| Moleculin Biotech Ord | USD | 0.50 | -0.02 | -4.43 | 0.48 | 0.53 | 0.47 | 0.50 | |
| Momo A Aktie | - | - | |||||||
| MONDELEZ INTERNATIONAL CL . | USD | 71.00 | -0.10 | -0.14 | 70.99 | 71.01 | |||
| MongoDB Ord Shs | USD | 355.84 | -13.21 | -3.58 | 351.00 | 354.87 | 350.13 | 368.90 | |
| MONOPAR THERAPEUTICS ORD | USD | 82.71 | -1.29 | -1.54 | 33.32 | 83.50 | 80.10 | 86.14 | |
| MONSTER BEVERAGE | USD | 66.87 | +0.36 | +0.54 | 66.20 | 68.00 | 65.92 | 66.95 | |
| 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 | 1.59 | -0.08 | -4.79 | 1.53 | 1.58 | 1.57 | 1.66 | |
| Nano-X Imaging Ltd | USD | 3.25 | -0.16 | -4.69 | 3.22 | 3.26 | 3.23 | 3.40 | |
| 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 | 196.45 | -1.78 | -0.90 | 193.10 | 201.71 | 195.62 | 203.23 | |
| Ncino Ord Shs | USD | 25.41 | -1.35 | -5.03 | 25.25 | 26.43 | 25.32 | 26.52 | |
| Nebius Group NV | USD | 110.5 | -9.9 | -8.24 | 105.5 | 105.8 | 109.0 | 116.8 | |
| Neovasc Inc. | USD | 29.96 | +0.42 | +1.40 | 29.87 | 30.69 | |||
| NET ELEMENT ORD | USD | - | - | ||||||
| NETAPP ORD | USD | 113.34 | -3.60 | -3.08 | 112.60 | 115.54 | 113.01 | 115.56 | |
| NETEASE.COM INC | USD | 138.39 | -2.71 | -1.92 | 137.03 | 138.60 | 137.87 | 139.80 | |
| Netflix Inc. | USD | 1 092.96 | -7.13 | -0.65 | 1 089.20 | 1 090.00 | 1 086.68 | 1 104.60 | |
| Netskope Ord Shs Class A | USD | 22.0300 | -2.2300 | -9.19 | 21.8500 | 22.3500 | 22.0000 | 23.5800 | |
| NEUROBO PHARMACEUTICALS O | USD | 2.38 | +0.03 | +1.28 | - | - | |||
| NeuroPace Ord Shs | USD | 9.40 | -0.01 | -0.11 | 11.40 | 11.70 | 9.23 | 9.56 | |
| 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 | 36.5300 | -0.4700 | -1.27 | 32.9600 | 38.0000 | 36.3400 | 37.8800 | |
| Newborn Acquisition Corp. | - | - | |||||||
| NEWELL RUBBER ORD | USD | 3.14 | -0.09 | -2.64 | 3.11 | 3.20 | 3.07 | 3.29 | |
| NewHold Investment Ord Shs. | 10.35 | +0.03 | +0.29 | 10.35 | 10.44 | 10.32 | 10.35 | ||
| News Ord Shs Class A | USD | 25.80 | -0.19 | -0.73 | 25.31 | 26.31 | 25.77 | 26.26 | |
| News Ord Shs Class B | 29.07 | -0.99 | -3.29 | 26.90 | 31.88 | 29.06 | 30.28 | ||
| 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 | 6.2750 | -0.2550 | -3.91 | 5.9400 | 6.0500 | 6.0100 | 6.5100 | |
| NiSun Intal Ent Dev Group . | USD | 4.0100 | -0.1100 | -2.67 | 3.3700 | 4.0600 | 3.9100 | 4.0200 | |
| Niu Technologies | USD | 3.87 | -0.22 | -5.27 | 3.80 | 3.87 | 3.86 | 4.04 | |
| NMI Holdings Ord Shs Class. | USD | 37.52 | +0.73 | +1.98 | 36.05 | 40.48 | 36.62 | 37.54 | |
| NOBLE ENERGY ORD SHS | 8.46 | - | - | 8.15 | 10.65 | ||||
| Northwest Bancshares Ord S. | USD | 11.77 | -0.08 | -0.68 | 11.62 | 11.92 | 11.66 | 11.83 | |
| Nortonlifelock Inc. | USD | 21.66 | -0.50 | -2.26 | - | - | |||
| Nova Minerals American Dep. | USD | 6.320 | -0.560 | -8.14 | 6.020 | 6.580 | 6.110 | 6.950 | |
| NOVAVAX ORD | USD | 7.51 | -0.40 | -5.06 | 7.45 | 7.52 | 7.50 | 7.86 | |
| NUANCE COMMUNICATIONS ORD . | USD | - | - | ||||||
| NUWELLIS ORD | USD | 2.69 | -0.08 | -2.89 | 2.51 | 2.71 | 2.60 | 2.77 | |
| NVidia Corp. | USD | 198.69 | -8.19 | -3.96 | 195.02 | 195.05 | 197.93 | 203.97 | |
| Nvni Group Ord Shs | USD | 3.220 | -0.280 | -8.00 | 3.170 | 3.440 | 3.170 | 3.470 | |
| NXP SEMICONDUCTORS ORD | USD | 204.42 | -5.97 | -2.84 | 203.28 | 206.28 | 203.93 | 209.96 | |
| O REILLY AUTOMOTIVE ORD SH. | USD | 93.83 | +2.13 | +2.32 | 93.31 | 96.45 | 91.65 | 93.91 | |
| ObsEva Ord Shs | USD | 0.10 | -0.02 | -15.52 | - | - | |||
| Ocean Power Technologies O. | USD | 0.43 | -0.04 | -7.58 | 0.43 | 0.48 | 0.43 | 0.47 | |
| Ocugen Inc. | USD | 1.43 | -0.11 | -7.14 | 1.43 | 1.50 | 1.42 | 1.53 | |
| ODP Ord Shs | USD | 27.80 | -0.01 | -0.04 | 27.71 | 30.00 | 27.80 | 27.87 | |
| Okta Ord Shs Class A | USD | 86.97 | -4.11 | -4.51 | 86.50 | 87.50 | 86.84 | 90.26 | |
| Old Dominion Freight Line . | USD | 141.36 | +3.85 | +2.80 | 141.50 | 142.00 | 135.21 | 141.96 | |
| ON Semiconductor Corp. | USD | 48.28 | -2.18 | -4.32 | 48.00 | 48.82 | 47.87 | 51.17 | |
| Oncology Institute Ord Shs | USD | 4.240 | -0.250 | -5.57 | 4.200 | 4.380 | 4.180 | 4.620 | |
| Onconova Therapeutics Inc. | USD | 1.00 | - | -0.47 | - | - | |||
| OncoSec Medical Inc. | 4.87 | -0.10 | -2.01 | 4.85 | 4.88 | ||||
| One Stop Systems Inc. | USD | 4.72 | -0.41 | -7.99 | 4.70 | 5.08 | 4.68 | 5.04 | |
| OneMedNet Ord Shs Class A | USD | 1.760 | -0.010 | -0.57 | 1.700 | 1.810 | 1.700 | 1.822 | |
| Ontrak Ord Shs | USD | 2.45 | +0.13 | +32.67 | 2.40 | 2.47 | |||
| OPENDOOR TECHNOLOGIES ORD | USD | 6.92 | -0.67 | -8.83 | 6.75 | 6.87 | 6.86 | 7.38 | |
| Opera Ltd | USD | 13.6100 | -0.8100 | -5.62 | 13.5400 | 13.8900 | 13.6000 | 14.2600 | |
| OPKO HEALTH ORD | USD | 3.00 | -0.20 | -6.25 | 2.98 | 3.02 | |||
| ORAMED PHARMACEUTICALS ORD | USD | 2.3 | -0.1 | -3.39 | 2.3 | 2.3 | 2.3 | 2.4 | |
| ORASURE TECHNOLOGIES ORD | USD | 4.26 | -0.03 | -0.70 | 4.25 | 4.26 | |||
| ORASURE TECHNOLOGIES ORD | USD | 2.6 | -0.1 | -3.75 | 2.4 | 3.0 | 2.6 | 2.7 | |
| 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 | 1.53 | -0.04 | -2.55 | 1.51 | 1.63 | 1.51 | 1.60 | |
| Organogenesis Holdings Ord. | USD | 3.88 | -0.12 | -3.00 | 3.80 | 4.23 | 3.84 | 4.07 | |
| Orion Energy Systems Inc. | - | - | |||||||
| Orion Energy Systems Inc. | USD | 9.02 | -0.36 | -3.84 | 7.91 | 10.85 | 8.76 | 9.21 | |
| OUTLOOK THERAPEUTICS ORD | USD | 1 | - | -6.92 | 1 | 1 | 1 | 1 | |
| OUTLOOK THERAPEUTICS ORD | USD | 7.34 | +0.07 | +0.96 | 7.33 | 7.40 | |||
| Oxford Square Capital Ord . | USD | 1.88 | -0.01 | -0.53 | 1.87 | 1.90 | 1.86 | 1.93 | |
| PACCAR INC | USD | 96.92 | -0.54 | -0.55 | 96.39 | 98.34 | 96.22 | 97.68 | |
| PACIFIC BIOSCIENCES OF CAL. | - | - | |||||||
| PACIFIC BIOSCIENCES OF CAL. | USD | 2.00 | -0.24 | -10.71 | 2.03 | 2.08 | 1.99 | 2.21 | |
| PAN AMERICAN SILVER | USD | 33.20 | -1.48 | -4.27 | 33.01 | 33.40 | 33.08 | 34.07 | |
| Paramount Global Class B | USD | 11.04 | -0.71 | -6.04 | 11.10 | 11.17 | |||
| Paramount Skydance Ord Shs. | USD | 14.8400 | -0.5800 | -3.76 | 14.7500 | 14.8800 | 14.7900 | 15.4403 | |
| Patria Investments Ord Shs. | - | - | |||||||
| Patria Investments Ord Shs. | USD | 15.02 | +0.44 | +3.02 | 14.75 | 15.70 | 15.01 | 16.24 | |
| Paychex Inc. | USD | 115.14 | +0.03 | +0.03 | 114.28 | 116.00 | 113.15 | 116.41 | |
| PayPal Holdings Inc. | USD | 66.08 | -2.26 | -3.31 | 65.69 | 65.72 | 65.95 | 67.29 | |
| PDC Energy Corp. | - | - | |||||||
| PDC Energy Corp. | USD | 73.85 | -0.20 | -0.27 | 74.01 | 74.29 | |||
| Peloton Interactive Inc. | USD | 7.07 | -0.20 | -2.75 | 7.01 | 7.05 | 6.96 | 7.15 | |
| Penguin Solutions Ord Shs | USD | 21.5200 | -1.0800 | -4.78 | 21.2000 | 21.7500 | 21.4250 | 22.2700 | |
| People's United Financial . | USD | 19.41 | - | - | 19.06 | 19.57 | |||
| Pepsico Inc. | USD | 142.90 | -0.70 | -0.49 | 143.46 | 143.70 | 142.06 | 144.93 | |
| PERDOCEO EDUCATION ORD | USD | 31 | - | +0.39 | 29 | 38 | 30 | 32 | |
| PERFORMANCE SHIPPING ORD | USD | 2 | - | -4.25 | 2 | 2 | 2 | 2 | |
| Perma Fix Environmental Se. | USD | 12.9700 | +0.1400 | +1.09 | 12.7500 | 13.5000 | 12.5000 | 13.3250 | |
| Petco Health and Wellness . | USD | 3.11 | -0.07 | -2.20 | 3.08 | 3.16 | 3.06 | 3.19 | |
| PetMed Express Aktie | USD | 2.47 | +0.03 | +1.23 | 2.42 | 2.60 | 2.42 | 2.49 | |
| Pheton Holdings Ord Shs Cl. | USD | 0.62 | +0.01 | +2.02 | 0.55 | 0.65 | 0.59 | 0.65 | |
| PHIO PHARMACEUTIC ALS CORP | - | - | |||||||
| Phio Pharmaceuticals Corp. | USD | 1.63 | -0.23 | -12.37 | 1.60 | 1.65 | 1.60 | 1.80 | |
| 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 | 3.65 | -0.06 | -1.62 | 3.56 | 3.66 | 3.56 | 3.70 | |
| PLUG POWER ORD | USD | 2.52 | -0.23 | -8.36 | 2.45 | 2.46 | 2.51 | 2.80 | |
| Pluristem Therapeutics Ord. | 4.29 | -0.23 | -5.09 | 4.29 | 4.30 | ||||
| Polar Power Inc. | - | - | |||||||
| Polar Power Inc. | USD | 3.70 | -0.12 | -3.14 | 3.50 | 3.88 | 3.48 | 4.25 | |
| Power Solutions Internatio. | USD | 84.07 | -5.00 | -5.61 | 82.00 | 85.00 | 81.05 | 86.75 | |
| PRA Health Sciences Ord Sh. | 166.48 | +0.39 | +0.23 | 166.47 | 166.50 | ||||
| Praxis Precision Medicines. | USD | 171.8 | -10.2 | -5.63 | 171.8 | 185.6 | 171.7 | 186.7 | |
| Precigen Ord Shs | USD | 3.88 | -0.28 | -6.73 | 3.88 | 3.97 | 3.86 | 4.15 | |
| Presidio Property Trust Or. | USD | 5.84 | -0.22 | -3.63 | 5.31 | 6.31 | 5.52 | 6.18 | |
| Prime Medicine Ord Shs | USD | 4.3000 | -0.2600 | -5.70 | 4.2000 | 4.4600 | 4.2700 | 4.5550 | |
| Primoris Services Ord Shs | USD | 128.11 | -15.16 | -10.58 | 125.00 | 129.80 | 123.00 | 138.56 | |
| Principal Financial Group . | USD | 82.06 | -0.96 | -1.16 | 81.17 | 83.02 | 81.65 | 82.71 | |
| PROCEPT BioRobotics Ord Sh. | USD | 35.02 | +0.51 | +1.48 | 32.90 | 33.19 | 33.97 | 35.71 | |
| PROFOUND MEDICAL ORD | - | - | |||||||
| PROFOUND MEDICAL ORD | - | - | |||||||
| ProKidney Ord Shs Class A | USD | 2.8000 | -0.0500 | -1.75 | 2.5700 | 3.1400 | 2.7050 | 2.8250 | |
| Property Solutions Acquisi. | - | - | |||||||
| Property Solutions Acquisi. | - | - | |||||||
| ProQR Therapeutics Ord Shs | USD | 2.38 | -0.21 | -8.11 | 2.18 | 2.80 | 2.37 | 2.65 | |
| PROSPECT CAPITAL ORD | USD | 2.58 | -0.03 | -1.15 | 2.57 | 2.60 | 2.55 | 2.61 | |
| Prospector Capital Units | USD | 9.91 | - | - | 9.88 | 10.10 | |||
| Pulmatrix Inc. | USD | 4.77 | -0.11 | -2.25 | 4.12 | 5.53 | 4.75 | 4.99 | |
| Qell Acquisition Ord Shs C. | USD | - | - | ||||||
| Qorvo Ord Shs | USD | 87.54 | -6.04 | -6.45 | 88.58 | 91.00 | 87.23 | 92.55 | |
| Qualcomm Inc. | USD | 172.84 | -7.88 | -4.36 | 171.96 | 172.50 | 172.29 | 179.34 | |
| Qualtrics International Cl. | USD | 18.14 | - | - | 18.13 | 18.15 | |||
| QuidelOrtho Ord Shs | USD | 27.13 | -0.58 | -2.09 | 25.00 | 30.00 | 26.79 | 27.98 | |
| QUOTIENT ORD | USD | 0.38 | +0.01 | +2.73 | - | - | |||
| RACKSPACE TECHNOLOGY ORD | USD | 1.50 | -0.07 | -4.46 | 1.50 | 1.74 | 1.49 | 1.59 | |
| Raytech Holding Ord Shs | USD | 0.219 | +0.002 | +0.74 | 0.201 | 0.235 | 0.203 | 0.220 | |
| Reading International Inc. | USD | 1.36 | -0.01 | -0.73 | 1.22 | 1.40 | 1.36 | 1.38 | |
| Recro Pharma Ord Shs | USD | 0.66 | - | - | - | - | |||
| Regency Centers REIT Ord S. | USD | 69.12 | +0.21 | +0.30 | 68.15 | 70.15 | 68.67 | 69.92 | |
| REGENERON PHARMACEUTICALS . | USD | 628.00 | -14.25 | -2.22 | 627.00 | 633.00 | 625.14 | 646.22 | |
| REGULUS THERAPEUTICS ORD | USD | 8.16 | +0.02 | +0.25 | 7.95 | 8.27 | |||
| Rekor Systems Ord Shs | USD | 2.3100 | -0.2000 | -7.97 | 2.1700 | 2.2900 | 2.2800 | 2.4500 | |
| 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 | 24.58 | +0.07 | +0.29 | 24.35 | 25.13 | 24.32 | 24.82 | |
| Riot Blockchain Ord Shs | USD | 19.28 | -1.45 | -6.97 | 19.10 | 19.28 | 19.06 | 20.93 | |
| Rivian Automotive | USD | 12.50 | -0.69 | -5.23 | 12.86 | 12.88 | 12.39 | 12.98 | |
| RMG Acquisition II Ord Shs. | 9.96 | +0.01 | +0.10 | 9.95 | 9.98 | ||||
| ROCKET LAB ORD | USD | 57 | -5 | -7.78 | 55 | 55 | 57 | 59 | |
| ROCKWELL MEDICAL ORD | USD | 1.04 | -0.04 | -3.70 | 1.01 | 1.07 | 1.01 | 1.07 | |
| Roku Ord Shs Class A | USD | 106.10 | -2.53 | -2.33 | 104.85 | 105.85 | 102.57 | 106.79 | |
| ROSS STORES INC. (ROST) | USD | 162.23 | +1.03 | +0.64 | 161.47 | 163.90 | 159.63 | 162.74 | |
| Rubico Ord Shs | USD | 0.609 | -0.080 | -11.62 | 0.540 | 0.590 | 0.542 | 1.920 | |
| Rubius Therapeutics Inc. | USD | 0.08 | -0.04 | -33.55 | - | - | |||
| Salarius Pharmaceuticals I. | USD | 3.20 | -0.42 | -11.60 | 3.20 | 3.36 | 3.18 | 3.66 | |
| Sana Biotechnology Ord Shs | USD | 4.15 | -0.42 | -9.19 | 4.11 | 4.44 | 4.11 | 4.57 | |
| SanDisk Corp | USD | 194.5700 | -12.4400 | -6.01 | 183.9000 | 183.9900 | 185.0000 | 202.9800 | |
| Sangamo Biosciences Inc. | USD | 0.56 | -0.02 | -2.89 | 0.55 | 0.60 | 0.55 | 0.60 | |
| 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 | 196.20 | +2.68 | +1.38 | 194.50 | 202.00 | 195.37 | 200.00 | |
| Schnitzer Steel Industries. | USD | 33.20 | -0.19 | -0.57 | - | - | |||
| SciPlay Corp. | USD | 22.94 | - | - | 22.94 | 22.96 | |||
| SEAGATE TECHNOLOGY HOLDING. | USD | 250.38 | -15.17 | -5.71 | 243.00 | 246.00 | 249.48 | 260.32 | |
| Seagen Ord Shs | USD | 228.74 | -0.16 | -0.07 | 209.30 | 248.43 | |||
| Seanergy Maritime Holdings. | USD | 8.24 | -0.11 | -1.32 | 7.64 | 9.24 | 8.18 | 8.37 | |
| Seer Ord Shs Class A | 2.19 | -0.08 | -3.52 | 2.14 | 2.36 | 2.12 | 2.26 | ||
| Select Interior Concepts O. | - | - | |||||||
| Select Interior Concepts O. | - | - | |||||||
| SenesTech Ord Shs | USD | 3.090 | -0.200 | -6.08 | 2.830 | 3.600 | 3.090 | 3.405 | |
| SERVICE PROPERTIE S TRUST . | USD | 1.97 | -0.11 | -5.29 | 1.85 | 2.38 | 1.97 | 2.10 | |
| Sezzle Ord Shs | USD | 61.48 | -2.61 | -4.07 | 61.00 | 61.91 | 61.22 | 64.06 | |
| SharpLink Gaming Ord Shs | USD | 11.6800 | -1.4100 | -10.77 | 11.5600 | 11.6300 | 11.6650 | 12.8100 | |
| Shoals Technologies Group . | USD | 9.24 | -1.10 | -10.64 | 9.17 | 9.42 | 8.63 | 10.29 | |
| Sino Global Shipping Ameri. | - | - | |||||||
| Sino Global Shipping Ameri. | USD | - | - | ||||||
| SINOVAC BIOTECH ORD | - | - | |||||||
| Sirius XM Holdings Inc. | USD | 21.83 | -0.06 | -0.27 | 21.75 | 21.89 | 21.57 | 22.02 | |
| SiTime Corporation | USD | 279.31 | -8.93 | -3.10 | 275.00 | 300.00 | 269.64 | 287.24 | |
| SKYWORKS SOLUTIONS ORD | USD | 71.99 | -4.55 | -5.94 | 73.00 | 73.70 | 71.66 | 75.75 | |
| Smart Digital Group Ord Sh. | USD | 1.85 | -11.76 | -86.41 | 1.76 | 1.80 | |||
| Smithfield Foods Ord Shs | USD | 22.02 | +0.07 | +0.32 | 19.72 | 22.60 | 21.79 | 22.11 | |
| SNDL Inc | USD | 1.86 | -0.33 | -15.07 | 1.83 | 1.90 | 1.82 | 1.99 | |
| SolarCity Corp. | 20.34 | - | - | 20.22 | 20.51 | ||||
| SOLAREDGE TECHNOLOGIES ORD | USD | 31.82 | -1.05 | -3.19 | 31.23 | 32.33 | 31.10 | 32.69 | |
| Solidion Technology Ord Sh. | USD | 10.38 | -0.91 | -8.06 | 9.50 | 10.80 | 10.20 | 11.47 | |
| Soligenix Inc. | USD | 1.34 | -0.13 | -8.84 | 1.30 | 1.45 | 1.30 | 1.47 | |
| Soligenix Inc. | - | - | |||||||
| Solstice Advanced Material. | USD | 49.2500 | +1.2500 | +2.60 | 49.3300 | 50.9500 | |||
| Sonim Technologies Ord Shs | USD | 11.2400 | -0.2200 | -1.92 | 9.6100 | 11.4100 | 10.9100 | 11.5000 | |
| 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 | 2.15 | +0.02 | +0.94 | 2.14 | 2.15 | 2.14 | 2.15 | |
| 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 | 25.58 | -0.51 | -1.95 | 25.35 | 26.21 | 25.54 | 26.08 | |
| SPROUTS FARMERS MARKET ORD | USD | 83.69 | -0.13 | -0.16 | 83.70 | 83.88 | 81.93 | 86.24 | |
| Stable Road Acquisition Or. | - | - | |||||||
| Stable Road Acquisition Or. | USD | - | - | ||||||
| STARBOARD VALUE ACQUISITIO. | USD | 10.37 | -0.08 | -0.72 | 7.84 | 10.70 | 10.31 | 10.48 | |
| Starbucks Corp. | USD | 79.60 | -1.36 | -1.68 | 79.27 | 79.55 | 77.99 | 81.20 | |
| Sterling Construction Co. . | USD | 382.5700 | -10.2000 | -2.60 | 377.0000 | 394.0500 | 381.3800 | 419.1400 | |
| STRATASYS ORD | USD | 7.89 | -0.07 | -0.88 | 7.88 | 7.90 | |||
| Strive Ord Shs Class A | USD | 1.250 | -0.020 | -1.57 | 1.280 | 1.290 | 1.160 | 1.300 | |
| Summit Therapeutics Ord Sh. | USD | 17.49 | -0.73 | -4.01 | 17.41 | 17.71 | 17.37 | 18.13 | |
| Sun Country Airlines Holdi. | USD | 11.93 | -0.53 | -4.25 | 11.30 | 13.87 | 11.86 | 12.29 | |
| SUNOPTA ORD | USD | 5 | - | +1.34 | 5 | 5 | 5 | 5 | |
| SunPower Corp. | USD | 1.62 | -0.13 | -7.43 | 1.60 | 1.70 | 1.62 | 1.73 | |
| SUNRUN AKTIE | USD | 19.38 | -0.26 | -1.30 | 19.38 | 19.39 | |||
| SUNRUN AKTIE | USD | 19 | -1 | -4.56 | 19 | 19 | 19 | 20 | |
| 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 | 416.35 | -29.37 | -6.59 | 412.30 | 415.76 | 415.21 | 437.11 | |
| T MOBILE US ORD | USD | 206.29 | +2.97 | +1.46 | 206.30 | 206.90 | 203.49 | 206.85 | |
| T Rowe Price GP | USD | 101.27 | -0.44 | -0.43 | 101.00 | 102.40 | 100.32 | 102.55 | |
| T2 Biosystems Inc. | USD | 0.13 | -0.06 | -31.07 | - | - | |||
| TAKE TWO INTERACTIVE SOFTW. | USD | 252.43 | -3.22 | -1.26 | 252.00 | 256.11 | 250.33 | 256.06 | |
| TALEN ENERGY Ord Shs | USD | 395.3 | -18.3 | -4.42 | 391.0 | 400.0 | 390.0 | 410.0 | |
| TalkSpace | USD | 3.3500 | +0.0700 | +2.13 | 3.0100 | 3.3600 | 3.1900 | 3.4900 | |
| Tattooed Chef Ord Shs Clas. | USD | 0.16 | -0.05 | -24.76 | - | - | |||
| Taysha Gene Therapies Ord . | - | - | |||||||
| Taysha Gene Therapies Ord . | USD | 4.27 | -0.19 | -4.26 | 4.20 | 4.60 | 4.00 | 4.54 | |
| TCG BDC Ord Shs | - | - | |||||||
| TCG BDC Ord Shs | USD | 12.47 | -0.15 | -1.19 | 12.15 | 12.64 | 12.40 | 12.60 | |
| Tellurian Ord Shs | USD | 1.00 | - | +0.16 | - | - | |||
| Tempus AI Inc | USD | 84.4900 | -4.2200 | -4.76 | 79.4100 | 79.6600 | 83.9000 | 88.8800 | |
| Tenax Therapeutics Ord Shs | USD | 7.02 | -0.16 | -2.16 | 6.80 | 7.67 | 6.84 | 7.16 | |
| TERADYNE ORD | USD | 109.26 | -0.14 | -0.13 | 108.54 | 109.36 | |||
| Terrestrial Energy Ord Shs | USD | 13.6600 | -1.7900 | -11.59 | 13.2000 | 13.8100 | 13.5500 | 14.7500 | |
| Tesla Motors Inc. | USD | 444.26 | -24.11 | -5.15 | 439.62 | 439.65 | 443.60 | 460.22 | |
| Texas Instruments Inc. | USD | 159.36 | -2.10 | -1.30 | 159.00 | 159.90 | 158.13 | 162.31 | |
| TG THERAPEUTICS ORD | - | - | |||||||
| TG THERAPEUTICS ORD | USD | 33.81 | +0.12 | +0.36 | 33.00 | 34.30 | 32.77 | 34.33 | |
| The Priceline Group Inc. | 26.00 | +0.32 | +1.26 | 12.54 | 37.62 | 25.00 | 25.00 | ||
| The RealReal Ord Shs | USD | 11.19 | -0.72 | -6.05 | 11.05 | 11.50 | 11.16 | 11.90 | |
| The Wendys Company Aktie | USD | 8.89 | +0.46 | +5.46 | 8.70 | 8.92 | 8.43 | 8.92 | |
| TherapeuticsMD Inc. | USD | 1.16 | +0.01 | +0.87 | 1.10 | 1.40 | 1.14 | 1.21 | |
| Theravance Biopharma Inc (. | USD | 14.75 | -0.47 | -3.09 | 12.81 | 14.93 | 14.42 | 15.00 | |
| Thunder Bridge Acquisition. | 10.87 | -0.23 | -2.07 | 10.92 | 11.35 | ||||
| Tilray Ord Shs Class 2 | USD | 1.24 | -0.07 | -5.34 | 1.21 | 1.22 | 1.21 | 1.28 | |
| 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 | 17.53 | -1.23 | -6.53 | 17.15 | 18.00 | 17.50 | 18.84 | |
| Top Win International Trad. | USD | 3.1800 | -1.9200 | -37.65 | 3.2400 | 4.6000 | 3.1800 | 5.0000 | |
| 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 | 53.05 | +0.56 | +1.07 | 53.06 | 53.65 | 52.07 | 53.27 | |
| Trevena O Shs | USD | 2.50 | -2.18 | -47.34 | - | - | |||
| TREVENA ORD | - | - | |||||||
| Trident Acquisitions Corp. | USD | 10.41 | -0.04 | -0.38 | 10.45 | 10.60 | 10.41 | 10.45 | |
| Trillium Therapeutics Ord . | 20.33 | -0.43 | -2.06 | 10.19 | 30.57 | 20.33 | 20.65 | ||
| Trimble Ord Shs | USD | 78.60 | -0.97 | -1.22 | 75.63 | 86.84 | 77.90 | 79.27 | |
| Trip com Group ADR | USD | 70.03 | -1.48 | -2.06 | 69.82 | 71.00 | 69.65 | 70.77 | |
| TRIPADVISOR ORD | USD | 14.81 | -0.59 | -3.83 | 14.65 | 15.20 | 14.64 | 15.28 | |
| Triterras Inc. | USD | 0.99 | - | - | - | - | |||
| Trupanion Ord Shs | USD | 39.39 | -0.26 | -0.66 | 38.42 | 42.90 | 39.19 | 40.11 | |
| TSS Ord Shs | 18.12 | -1.19 | -6.16 | 17.90 | 18.71 | 17.91 | 19.30 | ||
| 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 | 516.66 | -0.77 | -0.15 | 509.85 | 519.80 | 513.98 | 519.59 | |
| Ultragenyx Pharmaceutical . | 32.46 | -1.01 | -3.02 | 27.53 | 28.16 | 32.41 | 33.50 | ||
| UNITED AIRLINES HOLDINGS O. | USD | 42.01 | +0.02 | +0.05 | 41.99 | 42.01 | |||
| Uniti Group Aktie | USD | 6.0000 | -0.1300 | -2.12 | 5.6000 | 6.2300 | 5.5600 | 6.5550 | |
| Unity Biotechnology Inc. | USD | 0.20 | -0.10 | -33.41 | 0.16 | 0.20 | |||
| UP Fintech Holding ADR | USD | 10.15 | -0.76 | -6.97 | 10.05 | 10.30 | 10.02 | 10.60 | |
| Upexi Ord Shs | USD | 3.500 | -0.340 | -8.85 | 3.520 | 3.670 | 3.435 | 3.840 | |
| Upstart Holdings Ord Shs | USD | 46.24 | -1.30 | -2.73 | 39.10 | 39.19 | 45.31 | 47.41 | |
| Upwork Ord Shs | USD | 17.70 | +2.07 | +13.24 | 17.27 | 17.55 | 16.10 | 18.84 | |
| US Gold Ord Shs | USD | 14.71 | -0.61 | -3.98 | 14.56 | 15.44 | 14.68 | 15.10 | |
| USA Rare Earth Ord Shs Cla. | USD | 16.3450 | -0.5650 | -3.34 | 16.0600 | 16.1500 | 15.7300 | 17.2700 | |
| Uxin Ltd | USD | 2.74 | -0.02 | -0.72 | 2.66 | 2.92 | 2.65 | 2.98 | |
| 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 | 36.12 | -0.33 | -0.91 | 39.00 | 43.15 | 35.26 | 36.96 | |
| Verastem Inc. | USD | 7.910 | -1.990 | -20.10 | 8.020 | 8.300 | 7.550 | 9.279 | |
| VERISIGN INC | USD | 240.18 | -4.38 | -1.79 | 240.17 | 245.00 | 237.86 | 245.05 | |
| Verisk Analytics Ord Shs | USD | 220.00 | +4.60 | +2.14 | 217.00 | 223.00 | 214.89 | 221.70 | |
| VERTEX PHARMACEUTICALS | USD | 421.67 | -4.33 | -1.02 | 422.39 | 423.00 | 403.16 | 430.71 | |
| Veru Inc. | USD | 2.56 | -0.04 | -1.54 | 2.50 | 2.73 | 2.46 | 2.67 | |
| Vesper Healthcare Acquisit. | 12.49 | -0.56 | -4.29 | 9.75 | 13.00 | ||||
| ViaSat Ord Shs | USD | 37.14 | -1.26 | -3.28 | 36.64 | 38.68 | 35.65 | 38.59 | |
| Viatris Inc. | USD | 10.49 | -0.04 | -0.38 | 10.29 | 10.60 | 10.36 | 10.61 | |
| ViewRay Ord Shs | USD | 0.03 | -0.02 | -39.90 | - | - | |||
| Viking Therapeutics Ord Sh. | USD | 34.63 | -1.37 | -3.81 | 34.50 | 34.88 | 34.62 | 38.00 | |
| Village Farms Internationa. | USD | 3.00 | -0.17 | -5.36 | 3.00 | 3.12 | 2.95 | 3.14 | |
| Vir Biotechnology Inc. | USD | 5.25 | -0.35 | -6.25 | 5.18 | 6.05 | 5.20 | 5.52 | |
| VISION MARINE TECHNOLOGIES. | USD | 1.3600 | -0.0600 | -4.23 | 1.2900 | 1.4000 | 1.3300 | 1.4399 | |
| Vislink Technologies Inc. | USD | 2.50 | - | - | - | - | |||
| Vital Farms Ord Shs | USD | 37.37 | +5.19 | +16.13 | 35.65 | 38.20 | 34.78 | 38.08 | |
| VIVEVE MEDICAL ORD | USD | 0.22 | -0.04 | -15.35 | - | - | |||
| Vodafone Group Plc (ADR) | USD | 11.20 | -0.18 | -1.58 | 11.15 | 11.50 | 11.12 | 11.32 | |
| Vor Biopharma Ord Shs. | USD | 20.56 | -1.85 | -8.26 | 20.05 | 21.50 | 19.62 | 22.00 | |
| 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 | 22.77 | -0.73 | -3.11 | 20.60 | 28.10 | 22.70 | 23.51 | |
| VS Daily 3 Long Gold ETN | USD | - | - | ||||||
| Vuzix Corp | USD | 3.12 | -0.27 | -7.96 | 3.01 | 3.30 | 3.09 | 3.29 | |
| VYNE THERAPEUTICS ORD | USD | 0.33 | -0.02 | -5.37 | 0.33 | 0.36 | 0.33 | 0.35 | |
| WALGREEN BOOTS ALLIANCE OR. | USD | 11.98 | +0.06 | +0.50 | 12.04 | 12.05 | |||
| Warner Bros. Discovery Inc | USD | 22.60 | +0.31 | +1.39 | 22.20 | 22.55 | 22.01 | 22.62 | |
| Wave Life Sciences Ord Shs | USD | 8.0100 | -0.3000 | -3.61 | 7.9000 | 8.0000 | 7.9450 | 8.2700 | |
| Webull Ord Shs Class A | USD | 9.71 | -0.64 | -6.18 | 9.59 | 9.82 | 9.55 | 10.18 | |
| Wellgistics Health Ord Shs | USD | 0.6380 | -0.0302 | -4.52 | 0.6100 | 0.6380 | 0.6124 | 0.6778 | |
| WESTERN DIGITAL CORP | 50.38 | -0.64 | -1.25 | 50.14 | 50.42 | ||||
| WESTERN DIGITAL CORP | USD | 152.18 | -5.84 | -3.70 | 147.01 | 148.99 | 150.02 | 155.18 | |
| Westwater Resources Ord Sh. | USD | 1.17 | -0.10 | -7.87 | 1.14 | 1.21 | 1.10 | 1.24 | |
| Willdan Group Inc. | USD | 90.84 | -2.70 | -2.89 | 90.00 | 92.00 | 89.80 | 93.24 | |
| Willis Towers Watson Ord S. | 247.86 | +1.98 | +0.81 | 247.79 | 247.96 | ||||
| Workday Ord Shs Class A | USD | 233.47 | -4.21 | -1.77 | 232.00 | 236.00 | 230.79 | 236.69 | |
| Workhouse Group Inc. | USD | 0.88 | -0.05 | -5.07 | 0.86 | 0.92 | 0.85 | 0.94 | |
| Wynn Resorts Ltd | USD | 121.34 | -4.39 | -3.49 | 121.20 | 121.34 | 120.21 | 123.57 | |
| XBP Global Holdings Ord Sh. | USD | 0.6231 | -0.0268 | -4.12 | 0.5800 | 0.6500 | 0.5919 | 0.6444 | |
| 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 | 260.35 | -10.23 | -3.78 | 259.88 | 264.90 | 260.14 | 268.71 | |
| Zeta Network Group | USD | 1.0600 | -0.1200 | -10.17 | 1.0300 | 1.0800 | 1.0300 | 1.1300 | |
| ZILLOW GROUP CL C ORD | USD | 73.03 | -1.64 | -2.20 | 72.28 | 72.88 | 72.90 | 74.22 | |
| ZIONS BANCORPORATION ORD | USD | 51.45 | -0.32 | -0.62 | 51.24 | 51.50 | 50.79 | 51.95 | |
| Zogenix Ord Shs | USD | - | - | ||||||
| Zoom Video Communications . | USD | 83.83 | -2.45 | -2.84 | 83.20 | 84.66 | 83.18 | 85.55 | |
| 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 | 328.30 | -7.97 | -2.37 | 325.57 | 330.00 | 325.10 | 335.70 |
