Külföldi piacok
Árfolyamok
A nap nyertesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| Pheton Holdings Ord Shs Cl. | 0.90 | +105.16 | |
| Genetic Technologies Ltd | 3.15 | +74.82 | |
| Lordstown Motors Ord Shs | 6.23 | +47.96 |
A nap vesztesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| SVB Financial Group Ord Sh. | 106.04 | -152.57 | |
| Smart Digital Group Ord Sh. | 1.85 | -86.41 | |
| Humanigen Inc. | 0.04 | -81.12 |
| Termék | Deviza | Utolsó ár | Vált. | Vált.% | Vételi ár | Eladási ár | Napi min. | Napi max. | |
|---|---|---|---|---|---|---|---|---|---|
| 10X CAPITAL VENTURE ACQUIS. | USD | 9.85 | -0.41 | -4.00 | 9.65 | 10.30 | |||
| 10x Genomics Ord Shs Class. | USD | 24.26 | -0.43 | -1.72 | 24.24 | 24.27 | 24.15 | 25.23 | |
| 111 Inc. | USD | 5.1500 | -0.4900 | -8.69 | 5.0100 | 5.1500 | 5.0100 | 5.5100 | |
| 17 EDUCTN TCLGY GRP ADR RE. | USD | 2.6500 | -0.1900 | -6.69 | 2.6200 | 2.6800 | 2.6100 | 2.7100 | |
| 180 LIFE SCIENCES ORD | USD | 7.04 | -0.57 | -7.49 | 7.27 | 7.36 | |||
| 1st Source Ord Shs | USD | 74.1200 | +0.2300 | +0.31 | 74.0600 | 74.2100 | 73.4350 | 76.0000 | |
| 2x XRP ETF | USD | 38.850 | -1.700 | -4.19 | 38.670 | 38.780 | 38.750 | 39.705 | |
| 36Kr Holdings ADR Represen. | USD | 3.6600 | -0.1700 | -4.44 | 3.5500 | 3.7000 | 3.6000 | 3.8200 | |
| 9 METERS BIOPHARMA ORD | USD | 0.07 | -0.05 | -42.97 | - | - | |||
| 908 Devices Inc. | USD | 7.2200 | +0.1000 | +1.40 | 7.2100 | 7.2300 | 7.2100 | 7.3250 | |
| A Mark Precious Metals Ord. | USD | 29.25 | +0.54 | +1.88 | 28.50 | 29.65 | |||
| Aaon Ord Shs | USD | 135.90 | +3.51 | +2.65 | 135.53 | 136.08 | 128.37 | 137.09 | |
| AbCellera Biologics Ord Sh. | USD | 5.28 | +0.14 | +2.72 | 5.28 | 5.29 | 5.04 | 5.43 | |
| Abeona Therapeutics Ord Sh. | USD | 5.54 | +0.02 | +0.36 | 5.54 | 5.55 | 5.53 | 5.63 | |
| ABIOMED INC. | USD | 381.10 | +0.31 | +0.08 | 381.30 | 381.50 | |||
| Absci Ord Shs | USD | 5.08 | -0.01 | -0.20 | 5.07 | 5.08 | 5.06 | 5.21 | |
| AC Immune SA Ord Shs | USD | 2.88 | +0.03 | +1.05 | 2.87 | 2.88 | 2.86 | 2.91 | |
| Academy Sports and Outdoor. | USD | 51.91 | +0.88 | +1.72 | 51.86 | 51.99 | 51.18 | 52.99 | |
| ACADIA Pharmaceuticals Inc. | USD | 21.28 | -0.04 | -0.19 | 21.27 | 21.29 | 21.16 | 21.60 | |
| ACASTI PHARMA CL A ORD | USD | 2.38 | -0.47 | -16.48 | 2.37 | 2.55 | |||
| ACCURAY INC (ARAY) | USD | 0.32 | +0.01 | +4.01 | 0.32 | 0.32 | 0.30 | 0.32 | |
| AcelRx Pharmaceuticals Ord. | USD | 3.22 | -0.44 | -11.92 | 3.22 | 3.23 | |||
| Achieve Life Sciences Ord | USD | 4.79 | +0.19 | +4.13 | 4.78 | 4.80 | 4.62 | 4.81 | |
| ACHILLION PHARMACEUTICALS . | USD | 6.76 | - | - | 6.90 | 6.95 | |||
| ACI Worldwide Ord Shs | USD | 42.42 | -0.11 | -0.25 | 42.42 | 42.48 | 42.25 | 43.42 | |
| Acm Research Class A Ord S. | USD | 75.14 | +3.55 | +4.96 | 75.05 | 75.27 | 69.76 | 76.00 | |
| ACTIVISION BLIZZARD ORD | USD | 94.42 | -0.05 | -0.05 | 94.30 | 94.59 | |||
| Acumen Pharmaceuticals Ord. | USD | 2.58 | +0.09 | +3.61 | 2.57 | 2.59 | 2.49 | 2.60 | |
| ACUTUS MEDICAL ORD | USD | 1.38 | +0.07 | +5.34 | 1.35 | 1.38 | |||
| ADAMIS PHARMACEUTICALS ORD | USD | 0.78 | +0.01 | +1.74 | - | - | |||
| Adaptive Biotechnologies O. | USD | 13.84 | -0.03 | -0.22 | 13.83 | 13.84 | 13.80 | 14.27 | |
| ADDENTAX GROUP ORD | USD | 4.35 | -0.08 | -1.81 | 4.20 | 4.45 | 4.30 | 4.35 | |
| ADMA Biologics Inc (ADMA) | USD | 8.25 | -0.21 | -2.48 | 8.24 | 8.25 | 8.24 | 8.53 | |
| Adobe Systems Inc. | USD | 244.03 | -0.07 | -0.03 | 243.92 | 244.14 | 242.71 | 249.77 | |
| Advanced Emissions Solutio. | USD | 3.36 | +0.10 | +3.07 | - | - | |||
| Advanced Micro Devices Ord. | USD | 473.38 | +23.79 | +5.29 | 473.25 | 473.45 | 461.71 | 481.37 | |
| ADVAXIS AKTIE | USD | - | - | ||||||
| ADVENT TECHNOLOGIES HOLDIN. | USD | 0.92 | -1.79 | -66.11 | 0.80 | 0.97 | |||
| Aehr Test Systems Ord Shs | USD | 94.69 | +3.39 | +3.71 | 94.54 | 94.75 | 90.14 | 96.01 | |
| Aemetis Inc. | USD | 2.47 | +0.22 | +9.78 | 2.46 | 2.47 | 2.26 | 2.47 | |
| Aemetis Inc. | USD | - | - | ||||||
| AEROVIRONMENT (AVAV) | USD | 166.86 | +3.77 | +2.31 | 166.94 | 167.09 | 164.11 | 169.87 | |
| AETERNA ZENTARIS ORD | USD | 6.20 | +0.60 | +11.11 | - | - | |||
| AFC Gamma Ord Shs | USD | 3.54 | +0.06 | +1.72 | 3.54 | 3.55 | 3.49 | 3.58 | |
| Affirm Holdings Inc | USD | 65.07 | -2.11 | -3.14 | 65.02 | 65.09 | 64.60 | 69.88 | |
| Afya Ord Shs Class A | USD | 13.76 | -0.33 | -2.34 | 13.74 | 13.79 | 13.68 | 14.23 | |
| AGBA Group Holding Ltd | USD | 1.40 | +0.18 | +14.75 | 1.39 | 1.49 | |||
| Agios Pharmaceuticals Inc. | USD | 28.45 | -0.34 | -1.18 | 28.45 | 28.49 | 28.45 | 29.10 | |
| AGNC Investment REIT | USD | 10.19 | -0.08 | -0.73 | 10.18 | 10.19 | 10.18 | 10.34 | |
| AgriFORCE Growing Systems . | USD | 2.33 | +0.29 | +14.22 | 2.47 | 2.54 | |||
| Agrify Ord Shs | USD | 2.55 | -1.88 | -42.44 | 2.54 | 2.65 | |||
| Aileron Therapeutics Inc. | USD | 3.36 | - | - | 3.35 | 3.38 | |||
| AINOS Ord Shs | USD | 1.56 | -0.02 | -1.27 | 1.51 | 1.59 | 1.51 | 1.59 | |
| Airbnb Ord Shs Class A | USD | 132.11 | -2.15 | -1.60 | 132.04 | 132.16 | 131.92 | 136.11 | |
| Airsculpt Technologies Ord. | USD | 5.34 | +0.08 | +1.52 | 5.33 | 5.34 | 5.29 | 5.47 | |
| AKAMAI TECHNOLOGIES | USD | 147.14 | +0.90 | +0.62 | 146.96 | 147.28 | 145.51 | 147.79 | |
| Akebia Therapeutics Ord Sh. | USD | 1.03 | +0.01 | +0.49 | 1.02 | 1.03 | 1.01 | 1.05 | |
| Alexion Pharmaceuticals In. | USD | 182.50 | - | - | 182.98 | 200.00 | |||
| Align Technology Inc (ALGN. | USD | 161.64 | -1.40 | -0.86 | 161.48 | 161.82 | 161.17 | 164.71 | |
| ALKERMES ORD | USD | 36.80 | -0.15 | -0.41 | 36.78 | 36.81 | 36.72 | 37.26 | |
| Alkido Pharma Inc. | USD | 3.56 | +0.03 | +0.85 | - | - | |||
| Allakos Ord Shs | USD | 0.33 | - | -0.06 | 0.33 | 0.34 | |||
| Allegro MicroSystems Ord S. | USD | 45.30 | +0.60 | +1.34 | 45.30 | 45.33 | 45.11 | 46.15 | |
| ALLIANT ENERGY ORD | USD | 73.18 | -0.11 | -0.14 | 73.17 | 73.18 | 73.09 | 73.80 | |
| ALLIED ESPORTS ENTERTAINME. | USD | 1.38 | +0.03 | +1.84 | - | - | |||
| Allient Ord Shs | USD | 64.02 | +1.18 | +1.88 | 63.32 | 64.03 | 62.56 | 64.29 | |
| Allogene Therapeutics Inc. | USD | 1.98 | +0.02 | +0.77 | 1.97 | 1.98 | 1.96 | 2.01 | |
| Alnylam Pharmaceuticals In. | USD | 295.65 | -4.86 | -1.62 | 295.40 | 295.66 | 295.03 | 303.33 | |
| Alpha Healthcare Acquisiti. | USD | 10.15 | -0.03 | -0.29 | 10.13 | 10.15 | |||
| Alpha Tau Medical Ltd | USD | 10.40 | -0.56 | -5.11 | 10.33 | 10.43 | 9.76 | 10.74 | |
| ALPHA TECHNOLOGY GROUP CL . | USD | 15.00 | +0.60 | +4.17 | 14.20 | 14.80 | 14.95 | 15.00 | |
| Alpha Teknova Ord Shs | USD | 3.980 | +0.110 | +2.84 | 3.980 | 4.000 | 3.845 | 4.000 | |
| Alphabet Inc - A Shares | USD | 388.39 | +0.73 | +0.19 | 388.37 | 388.42 | 383.98 | 388.74 | |
| Alphabet Inc - C Shares | USD | 384.52 | +1.05 | +0.27 | 384.50 | 384.54 | 380.33 | 384.85 | |
| Alphatec Holdings Inc. | USD | 8.205 | -0.025 | -0.30 | 8.200 | 8.210 | 8.200 | 8.420 | |
| ALT5 Sigma Corp | USD | 0.8550 | +0.0050 | +0.59 | 0.8750 | 0.8890 | |||
| ALTABA INC Aktie | USD | 19.63 | - | - | 19.62 | 19.66 | |||
| Altair Engineering Inc | USD | 111.85 | +0.16 | +0.14 | 112.57 | 112.95 | |||
| Altimeter Growth Ord Shs C. | USD | - | - | ||||||
| Altimmune Ord Shs | USD | 2.92 | -0.01 | -0.38 | 2.91 | 2.92 | 2.90 | 2.99 | |
| Altisource Portfolio Solut. | USD | 6.12 | +0.12 | +2.00 | 6.00 | 6.09 | 5.94 | 6.13 | |
| Alto Ingredients Ord Shs | USD | 4.75 | - | - | - | - | |||
| Alvotech Ord Shs | USD | 3.3500 | -0.0300 | -0.89 | 3.3300 | 3.3400 | 3.3500 | 3.4350 | |
| AMARIN ADR REP 20 ORD | USD | 14.53 | -0.02 | -0.14 | 14.45 | 14.81 | 14.51 | 14.81 | |
| Amazon.Com Inc. | USD | 268.91 | +0.45 | +0.17 | 268.88 | 268.91 | 267.48 | 269.79 | |
| AMBARELLA ORD | USD | 87.46 | +3.82 | +4.57 | 87.40 | 87.52 | 84.14 | 88.00 | |
| AMC Networks Inc. | USD | 9.24 | +0.24 | +2.67 | 9.24 | 9.28 | 9.06 | 9.39 | |
| AMCI Acquisition Ord Shs C. | USD | 5.23 | -0.32 | -5.85 | 5.16 | 5.25 | 5.06 | 5.56 | |
| Amdocs Ord Shs | USD | 62.78 | +0.42 | +0.67 | 62.76 | 62.83 | 62.46 | 63.72 | |
| Amerco Ord Shs | USD | 51.28 | +0.08 | +0.16 | 51.23 | 51.35 | 51.08 | 51.45 | |
| American Airlines Group In. | USD | 13.75 | +0.16 | +1.19 | 13.75 | 13.76 | 13.58 | 13.85 | |
| AMERICAN BAT.TECH.CO. NEW . | USD | 3.1801 | -0.0299 | -0.93 | 3.1800 | 3.1900 | 3.1500 | 3.3500 | |
| American Bitcoin Ord Shs C. | USD | 1.1250 | -0.0050 | -0.44 | 1.1200 | 1.1300 | 1.1200 | 1.1600 | |
| AMERICAN RESOURCES CL A OR. | USD | 2.15 | +0.02 | +0.70 | 2.14 | 2.15 | 2.14 | 2.39 | |
| American Software Ord Shs . | USD | 10.95 | -0.24 | -2.14 | - | - | |||
| American Superconductor Or. | USD | 50.78 | +1.36 | +2.75 | 50.75 | 50.80 | 48.86 | 50.88 | |
| AMERISAFE Ord Shs | USD | 31.02 | -0.29 | -0.91 | 31.01 | 31.17 | 31.02 | 31.50 | |
| Ames National Ord Shs | USD | 28.85 | +0.06 | +0.21 | 28.85 | 28.88 | 28.75 | 29.30 | |
| AMESITE OPERATING ORD | USD | 2.19 | +0.02 | +0.92 | 2.19 | 2.20 | 2.06 | 2.34 | |
| Amgen Inc. | USD | 338.83 | +1.41 | +0.42 | 338.72 | 338.93 | 338.40 | 343.80 | |
| AMICUS THERAPEUTICS ORD | USD | 14.49 | +0.03 | +0.21 | 14.49 | 14.50 | |||
| AMKORTECHNOLOGY INC | USD | 66.28 | +0.38 | +0.57 | 66.25 | 66.29 | 64.57 | 67.66 | |
| Amplitude Inc. | USD | 6.69 | +0.17 | +2.53 | 6.68 | 6.69 | 6.54 | 6.80 | |
| Amtech Systems Ord Shs | USD | 22.08 | +1.13 | +5.37 | 22.07 | 22.15 | 20.64 | 22.25 | |
| Amylyx Pharmaceuticals Ord. | USD | 13.73 | -0.20 | -1.44 | 13.71 | 13.74 | 13.59 | 14.06 | |
| ANALOG DEVICES ORD | USD | 396.62 | +12.41 | +3.23 | 396.29 | 396.63 | 387.01 | 400.73 | |
| AnaptysBio Ord Shs | USD | 59.30 | -1.11 | -1.84 | 59.24 | 59.35 | 59.27 | 62.18 | |
| ANAVEX LIFE SCIENCES ORD | USD | 2.68 | -0.04 | -1.29 | 2.67 | 2.68 | 2.66 | 2.74 | |
| Andersons Ord Shs | USD | 70.02 | -0.25 | -0.36 | 70.02 | 70.29 | 69.67 | 71.00 | |
| Angi Ord Shs Class A | USD | 5.27 | +0.15 | +2.93 | 5.27 | 5.28 | 5.14 | 5.38 | |
| AngioDynamics | USD | 12.070 | +0.110 | +0.92 | 12.060 | 12.080 | 11.960 | 12.200 | |
| ANI Pharmaceuticals Ord Sh. | USD | 82.48 | -0.29 | -0.35 | 82.30 | 82.50 | 82.07 | 83.41 | |
| ANSYS Ord Shs | USD | 374.30 | -18.42 | -4.69 | 387.50 | 389.20 | |||
| APA Ord Shs | USD | 39 | - | +1.28 | 39 | 39 | 38 | 39 | |
| Apellis Pharmaceuticals In. | USD | 41.03 | -0.03 | -0.07 | 41.03 | 41.12 | |||
| Apex Technology Acquisitio. | USD | 10.02 | -0.01 | -0.10 | 10.02 | 10.03 | 10.02 | 10.02 | |
| Aphria Ord Shs | USD | 15.38 | -0.07 | -0.45 | 15.22 | 15.35 | |||
| AppFolio Ord Shs Class A | USD | 164.98 | +2.61 | +1.60 | 164.77 | 165.20 | 162.70 | 168.05 | |
| AppHarvest Ord Shs | USD | 0.07 | -0.01 | -16.02 | - | - | |||
| Appian Ord Shs Class A | USD | 21.28 | +0.14 | +0.66 | 21.26 | 21.28 | 21.15 | 21.80 | |
| Apple Inc. | USD | 311.15 | +6.16 | +2.02 | 311.15 | 311.16 | 305.85 | 311.17 | |
| APPLIED BLOCKCHAIN Ord Shs | USD | 46.6 | -1.4 | -2.89 | 46.6 | 46.7 | 45.6 | 48.5 | |
| Applied Genetic Technologi. | USD | 0.39 | - | +1.22 | 0.38 | 0.40 | |||
| APPLIED MATERIAL ORD | USD | 433.6 | +6.3 | +1.46 | 433.5 | 433.7 | 430.3 | 438.0 | |
| APPLIED OPTOELECTRONICS OR. | USD | 174.01 | -2.81 | -1.59 | 173.90 | 174.11 | 166.74 | 176.00 | |
| Applied UV Ord Shs | USD | 0.30 | -0.02 | -6.06 | - | - | |||
| AppLovin Ord Shs Class A | USD | 486.79 | +0.90 | +0.19 | 486.59 | 486.99 | 480.00 | 494.44 | |
| APREA THERAPEUTICS ORD | USD | 0.89 | -0.04 | -4.22 | 0.89 | 0.91 | 0.89 | 0.91 | |
| APTOSE BIOSCIENCES INC | USD | - | - | ||||||
| Aqua Metals Ord Shs | USD | 4.00 | +0.03 | +0.76 | 3.97 | 4.09 | 3.93 | 4.10 | |
| AquaBounty Technologies Or. | USD | 0.96 | +0.01 | +0.58 | 0.93 | 0.99 | 0.94 | 0.96 | |
| Aquestive Therapeutics Inc. | USD | 4.16 | -0.07 | -1.66 | 4.15 | 4.16 | 4.15 | 4.29 | |
| Arbe Robotics Ord Shs | USD | 1.13 | -0.07 | -5.46 | 1.12 | 1.13 | 1.11 | 1.19 | |
| ARBUTUS BIOPHARMA ORD | USD | 4.47 | +0.03 | +0.68 | 4.47 | 4.48 | 4.44 | 4.53 | |
| ARCBEST ORD | USD | 124.54 | +0.13 | +0.10 | 124.10 | 124.56 | 122.92 | 125.30 | |
| Arch Capital Group Ord Shs | USD | 96.03 | -0.10 | -0.10 | 95.95 | 96.06 | 95.77 | 96.75 | |
| Arcimoto Inc. | USD | 0.38 | -0.02 | -5.45 | - | - | |||
| ArcLight Clean Transition . | USD | 18.09 | -0.92 | -4.84 | 17.95 | 18.88 | |||
| Arcturus Therapeutics Ltd | USD | 7.11 | +0.09 | +1.21 | 7.10 | 7.11 | 7.07 | 7.27 | |
| Arcutis Biotherapeutics In. | USD | 20.6900 | -0.3200 | -1.52 | 20.6800 | 20.7100 | 20.6800 | 21.4100 | |
| ARDELYX ORD | USD | 6.31 | -0.05 | -0.71 | 6.30 | 6.31 | 6.30 | 6.37 | |
| Ares Capital Ord Shs | USD | 18.59 | -0.15 | -0.80 | 18.59 | 18.60 | 18.59 | 18.89 | |
| Argo Blockchain PLC | USD | 3.76 | -0.12 | -3.09 | 3.66 | 3.90 | 3.76 | 3.90 | |
| Arm Holdings American Depo. | USD | 310.68 | +12.45 | +4.17 | 310.50 | 310.73 | 288.21 | 315.00 | |
| Arq Ord Shs | USD | 2.46 | -0.02 | -0.81 | 2.45 | 2.46 | 2.42 | 2.48 | |
| Arqit Quantum Incorporatio. | USD | 18.33 | +1.88 | +11.43 | 18.31 | 18.37 | 16.50 | 18.60 | |
| Array Technologies Ord Shs | USD | 8.46 | +0.26 | +3.19 | 8.46 | 8.47 | 8.02 | 8.47 | |
| Arrowhead Pharmaceuticals . | USD | 75.71 | +0.17 | +0.23 | 75.64 | 75.77 | 74.53 | 76.51 | |
| ARS Pharmaceuticals Inc. | USD | 7.9800 | -0.2500 | -3.04 | 7.9700 | 7.9900 | 7.9575 | 8.2900 | |
| Artesian Resources Ord Shs. | USD | 32.26 | -0.07 | -0.22 | 31.85 | 32.31 | 32.20 | 32.41 | |
| ARTIUS ACQUISITION CL A OR. | USD | - | - | ||||||
| ASML Holding ADR Represent. | USD | 1 627.43 | +35.43 | +2.23 | 1 627.04 | 1 627.73 | 1616 | 1 638.50 | |
| ASP Isotopes Inc | USD | 5.555 | +0.385 | +7.45 | 5.550 | 5.560 | 5.240 | 5.830 | |
| Aspira Womens Health Ord S. | USD | 0.08 | -0.01 | -12.49 | - | - | |||
| Assembly Biosciences Ord S. | USD | 29.19 | +2.69 | +10.15 | 29.05 | 29.21 | 28.61 | 31.89 | |
| Assertio Holdings Inc. | USD | 23.39 | +0.02 | +0.09 | 23.39 | 23.40 | 23.38 | 23.42 | |
| AST SpaceMobile Ord Shs Cl. | USD | 106.80 | +10.57 | +10.98 | 106.88 | 106.90 | 98.44 | 107.38 | |
| Astera Labs Ord Shs | USD | 309.35 | +11.51 | +3.86 | 309.00 | 310.45 | 299.94 | 315.73 | |
| Astria Therapeutics Ord Sh. | USD | 12.58 | +0.08 | +0.64 | 11.16 | 13.00 | |||
| ASTROTECH ORD | USD | 2.49 | +0.10 | +4.18 | 2.45 | 2.54 | 2.41 | 2.54 | |
| ATA Creativity Global ADR | USD | 1.16 | +0.01 | +0.87 | 1.15 | 1.18 | 1.14 | 1.17 | |
| ATAI Life Sciences N V Ord. | USD | 4.44 | +0.11 | +2.42 | 4.43 | 4.44 | 4.30 | 4.51 | |
| Atea Pharmaceuticals Ord S. | USD | 4.29 | +0.05 | +1.06 | 4.28 | 4.29 | 4.28 | 4.37 | |
| Aterian Inc. | USD | 1.21 | +0.02 | +1.71 | 1.21 | 1.22 | 1.17 | 1.23 | |
| Athenex Inc. | USD | 3.42 | +0.09 | +2.70 | 3.42 | 3.44 | |||
| Atlanta Braves Holdings Or. | USD | 49.51 | -0.50 | -1.00 | 49.49 | 49.52 | 49.49 | 50.30 | |
| Atlantic American Corp. | USD | 2.24 | +0.01 | +0.45 | 2.17 | 2.23 | 2.24 | 2.24 | |
| Atlantica Sustainable Infr. | USD | 21.99 | - | - | 21.98 | 22.00 | |||
| Atlanticus Holdings Ord Sh. | USD | 82.10 | +0.49 | +0.60 | 81.79 | 82.00 | 78.27 | 82.91 | |
| Atlas Lithium Ord Shs | USD | 4.311 | -0.079 | -1.80 | 4.310 | 4.320 | 4.250 | 4.410 | |
| Atlassian Ord Shs Class A | USD | 84.71 | +2.53 | +3.08 | 84.60 | 84.85 | 83.52 | 88.55 | |
| Atomera Ord Shs | USD | 9.15 | +0.64 | +7.46 | 9.13 | 9.15 | 8.52 | 9.40 | |
| Atossa Genetics Inc (ATOS) | USD | 4.97 | +0.02 | +0.40 | 4.89 | 5.04 | 4.93 | 5.10 | |
| aTyr Pharma Ord | USD | 19.63 | -1.09 | -5.24 | 19.55 | 19.70 | 19.52 | 21.84 | |
| Aura Minerals Inc | USD | 72.60 | -2.70 | -3.59 | 72.48 | 72.79 | 72.38 | 75.27 | |
| Auris Medical Holding AG | USD | 3.07 | -0.03 | -0.97 | 3.02 | 3.11 | |||
| Aurora Cannabis Inc. | USD | 3.49 | -0.07 | -1.97 | 3.49 | 3.50 | 3.49 | 3.60 | |
| Aurora Innovation Inc. | USD | 7.26 | +0.09 | +1.19 | 7.25 | 7.26 | 7.22 | 7.46 | |
| Aurora Mobile ADR | USD | 5.50 | -0.71 | -11.43 | 5.54 | 6.04 | 5.50 | 6.19 | |
| AUTODESK INC | USD | 239.49 | -0.70 | -0.29 | 239.42 | 239.56 | 238.46 | 247.00 | |
| Autolus Therapeutics ADR | USD | 1.70 | +0.05 | +3.03 | 1.70 | 1.71 | 1.66 | 1.75 | |
| Automatic Data Processing . | USD | 223.30 | +3.22 | +1.46 | 223.20 | 223.36 | 220.18 | 226.42 | |
| AVADEL PHARMACEUTICALS ORD | USD | 21.64 | +0.01 | +0.05 | 21.50 | 23.77 | |||
| Avalo Therapeutics Ord Shs | USD | 16.22 | -0.38 | -2.29 | 16.20 | 16.28 | 16.20 | 17.01 | |
| AVEO Pharmaceuticals Inc. | USD | 15.00 | - | - | - | - | |||
| Avepoint Inc. | USD | 10.32 | +0.08 | +0.73 | 10.32 | 10.33 | 10.28 | 10.50 | |
| Aviat Networks Inc. | USD | 17.14 | +0.69 | +4.16 | 17.10 | 17.17 | 16.49 | 17.44 | |
| Avis Budget Group Ord Shs | USD | 160.45 | +2.74 | +1.74 | 160.45 | 160.79 | 156.81 | 160.95 | |
| Axcelis Technologies Ord S. | USD | 158.60 | +6.09 | +3.99 | 158.16 | 158.69 | 151.82 | 158.98 | |
| Axon Enterprise Inc | USD | 389.16 | -0.68 | -0.17 | 388.92 | 389.45 | 387.33 | 400.00 | |
| Axsome Therapeutics Ord Sh. | USD | 234.00 | +0.36 | +0.15 | 233.49 | 234.44 | 232.02 | 236.84 | |
| AXT Ord Shs | USD | 127.40 | +6.38 | +5.27 | 127.43 | 127.74 | 116.01 | 128.68 | |
| AYRO Ord Shs | USD | 7.08 | +1.27 | +21.86 | 9.23 | 9.36 | |||
| AYTU BIOSCIENCE ORD | USD | - | - | ||||||
| B Riley Financial Ord Shs | USD | 10.61 | +0.45 | +4.43 | 10.60 | 10.64 | 10.13 | 10.71 | |
| Baidu.com Inc. | USD | 128.68 | -2.50 | -1.91 | 128.52 | 128.68 | 126.57 | 129.27 | |
| BALLARD POWER (BLDP) | USD | 5.83 | +0.40 | +7.37 | 5.82 | 5.83 | 5.28 | 5.83 | |
| BancFirst Ord Shs | USD | 111.67 | +0.36 | +0.32 | 111.35 | 111.76 | 110.76 | 112.40 | |
| Bancorp Ord Shs | USD | 55.11 | +0.04 | +0.07 | 55.11 | 55.15 | 54.89 | 55.45 | |
| Bandwidth Inc. | USD | 61.70 | +3.16 | +5.41 | 61.53 | 61.71 | 58.66 | 61.86 | |
| Bank OZK 4 625 Non Cumulat. | USD | 16.37 | +0.01 | +0.06 | 16.34 | 16.37 | 16.30 | 16.39 | |
| Bank Ozk Ord Shs | USD | 47.86 | -0.31 | -0.64 | 47.84 | 47.85 | 47.78 | 48.39 | |
| Baozun ADR Representing Or. | USD | 2.48 | -0.10 | -3.70 | 2.47 | 2.48 | 2.45 | 2.52 | |
| BAUDAX BIO ORD | USD | 0.19 | +0.01 | +3.40 | - | - | |||
| Beam Global | USD | 1.41 | -0.04 | -2.43 | 1.40 | 1.41 | 1.39 | 1.48 | |
| Beam Therapeutics Ord Shs | USD | 28.31 | +0.64 | +2.33 | 28.30 | 28.32 | 27.63 | 28.71 | |
| Beauty Health Company Clas. | USD | 0.65 | -0.01 | -1.45 | 0.65 | 0.65 | 0.65 | 0.68 | |
| Bel Fuse Ord Shs Class B | USD | 264.15 | +3.75 | +1.44 | 262.50 | 265.21 | 254.86 | 266.00 | |
| BELLUS Health Inc. | USD | 14.74 | - | - | - | - | |||
| Benefitfocus Inc. | USD | 13.79 | -0.34 | -2.37 | 13.76 | 13.78 | |||
| Bentley Systems Ord Shs Cl. | USD | 33.32 | -0.02 | -0.06 | 33.30 | 33.33 | 33.17 | 34.30 | |
| Berkeley Lights Inc. | USD | 1.20 | -0.08 | -5.88 | - | - | |||
| Berry Corp. | USD | 3.26 | +0.07 | +2.19 | 3.28 | 3.70 | |||
| Betterware De Mexico S A P. | USD | 16.65 | +0.01 | +0.06 | 16.42 | 16.74 | 16.45 | 16.72 | |
| Beyond Air Ord Shs | USD | 0.44 | +0.04 | +9.28 | 0.43 | 0.44 | 0.42 | 0.44 | |
| Beyond Meat Ord Shs | USD | 0.78 | - | -0.62 | 0.78 | 0.78 | 0.78 | 0.81 | |
| BeyondSpring Inc. | USD | 1.50 | +0.06 | +4.17 | 1.46 | 1.50 | 1.38 | 1.57 | |
| BGC Group Ord Shs Class A | USD | 11.20 | +0.07 | +0.58 | 11.19 | 11.20 | 11.10 | 11.22 | |
| Big 5 Sporting Goods Ord S. | USD | 1.44 | +0.01 | +0.69 | 1.44 | 1.45 | |||
| BigCommerce Holdings Inc. | USD | 4.78 | -0.01 | -0.10 | 4.85 | 5.18 | |||
| Bilibili American Deposita. | USD | 17.27 | -0.31 | -1.76 | 17.26 | 17.27 | 16.92 | 17.48 | |
| bioAffinity Technologies O. | USD | 1.67 | +0.05 | +3.10 | 1.67 | 1.70 | 1.61 | 1.74 | |
| Bioage Labs Ord Shs | USD | 17.0400 | +0.3000 | +1.79 | 17.0100 | 17.0800 | 16.8400 | 17.3300 | |
| BIOCARDIA ORD | USD | 0.94 | +0.02 | +2.57 | 0.90 | 0.94 | 0.90 | 0.94 | |
| Biocept Inc. | USD | 0.43 | -0.07 | -14.01 | - | - | |||
| BIOCRYST PHARMACEUTICALS O. | USD | 8.31 | -0.06 | -0.72 | 8.30 | 8.31 | 8.25 | 8.54 | |
| BIODELIVERY SCIENCE INTERN. | USD | - | - | ||||||
| BIOGEN | USD | 192.59 | +3.12 | +1.64 | 192.42 | 192.78 | 190.01 | 194.75 | |
| Bioharvest Sciences Inc | USD | 3.8400 | +0.0200 | +0.52 | 3.7900 | 3.9300 | 3.7100 | 3.8600 | |
| Biolase Inc. | USD | 0.13 | -0.02 | -13.19 | - | - | |||
| BioLife Solutions Ord Shs | USD | 23.73 | -1.01 | -4.08 | 23.67 | 23.77 | 23.71 | 25.07 | |
| BIOLINERX ADS REP 600 ORD | USD | 2.99 | +0.13 | +4.55 | 2.96 | 3.03 | 2.87 | 3.02 | |
| BIOMARIN PHARMACEUTICAL OR. | USD | 53.99 | -0.11 | -0.20 | 53.99 | 54.01 | 53.99 | 55.05 | |
| BIONANO GENOMICS INC | USD | 1.22 | -0.02 | -1.22 | 1.21 | 1.22 | 1.22 | 1.26 | |
| BiondVax Pharmaceuticals A. | USD | 1.34 | -0.01 | -0.76 | - | - | |||
| Biontech SE | USD | 91.83 | +0.90 | +0.99 | 91.72 | 91.94 | 91.73 | 93.37 | |
| BIORA THERAPEUTICS ORD | USD | 0.59 | - | - | - | - | |||
| BIOVENTUS CL A ORD | USD | 9.52 | +0.02 | +0.26 | 9.51 | 9.52 | 9.48 | 9.76 | |
| BIOVERATIV ORD | USD | 104.98 | +0.33 | +0.32 | 104.98 | 104.99 | |||
| BioXcel Therapeutics Inc. | USD | 1.15 | +0.01 | +0.88 | 1.15 | 1.16 | 1.14 | 1.18 | |
| Bit Digital Inc. | USD | 2.00 | +0.06 | +3.16 | 2.00 | 2.01 | 1.94 | 2.01 | |
| Bitdeer Technologies Group | USD | 15.01 | +0.09 | +0.60 | 15.00 | 15.01 | 14.63 | 15.27 | |
| Bitfarms Ltd | USD | 1.98 | -0.01 | -0.25 | 1.96 | 1.98 | |||
| Black Diamond Therapeutics. | USD | 2.65 | -0.90 | -25.38 | 2.64 | 2.65 | 2.62 | 3.07 | |
| Black Titan Ord Shs | USD | 1.110 | -0.009 | -0.80 | 1.090 | 1.140 | 1.070 | 1.125 | |
| BLACKBERRY ORD | USD | 11.57 | +0.08 | +0.70 | 11.45 | 11.77 | |||
| BlackLine Inc. | USD | 28.74 | -0.20 | -0.69 | 28.73 | 28.79 | 28.63 | 29.72 | |
| BlackRock TCP Capital Ord . | USD | 3.68 | -0.05 | -1.21 | 3.67 | 3.68 | 3.67 | 3.75 | |
| Blade Air Mobility Ord Shs. | USD | 4.57 | +0.12 | +2.70 | 3.80 | 4.65 | |||
| Blink Charging Co. | USD | 0.86 | +0.03 | +3.11 | 0.85 | 0.86 | 0.84 | 0.87 | |
| Bloomin Brands Ord Shs | USD | 7.85 | +0.10 | +1.29 | 7.84 | 7.85 | 7.83 | 8.14 | |
| Bluebird Bio Inc | USD | 8.96 | +1.15 | +14.72 | 8.93 | 8.96 | |||
| Blueprint Medicines Ord Sh. | USD | 129.46 | +0.18 | +0.14 | 129.45 | 130.30 | |||
| Bofi Holding Inc. | USD | 34.39 | +0.40 | +1.18 | 33.33 | 34.83 | |||
| Bollinger Innovations Ord . | USD | 0.6300 | -0.7700 | -55.00 | 0.5300 | 0.5862 | |||
| Booking Holdings Ord Shs | USD | 159.63 | -0.06 | -0.03 | 159.56 | 159.67 | 159.00 | 162.80 | |
| Boxlight Ord Shs Class A | USD | 0.84 | +0.05 | +5.98 | 0.79 | 0.85 | 0.80 | 0.84 | |
| Brainstorm Cell Therapeuti. | USD | 1.17 | -0.03 | -2.50 | 0.66 | 0.72 | |||
| Brand Engagement Network O. | USD | 18.57 | -0.64 | -3.33 | 18.56 | 18.73 | 18.43 | 19.58 | |
| Braze. Inc. | USD | 24.27 | +0.86 | +3.67 | 24.24 | 24.29 | 23.68 | 25.41 | |
| Brenmiller Energy Ord Shs | USD | 1.61 | +0.04 | +2.55 | 1.53 | 1.62 | 1.56 | 1.67 | |
| Brickell Biotech Inc. | USD | 2.35 | +0.05 | +2.17 | - | - | |||
| Bridgetown 2 Holdings Limi. | USD | - | - | ||||||
| Broadcom Ord Shs | USD | 414.00 | -0.57 | -0.14 | 413.96 | 414.14 | 410.21 | 419.91 | |
| Broadwind Ord Shs | USD | 3.52 | +0.05 | +1.30 | 3.51 | 3.54 | 3.41 | 3.62 | |
| Brookfield Property REIT O. | USD | 18.02 | +0.01 | +0.06 | 18.02 | 18.03 | |||
| BROOKLINE CAPITAL ACQUISIT. | USD | 10.65 | -0.08 | -0.75 | 10.69 | 10.73 | |||
| Bsquare Corp. | USD | 1.89 | +0.01 | +0.53 | - | - | |||
| BTC Digital Ltd. | USD | 1.0908 | -0.0192 | -1.73 | 1.0900 | 1.1000 | 1.0900 | 1.1200 | |
| BTCS Ord Shs | USD | 1.71 | -0.01 | -0.29 | 1.70 | 1.71 | 1.70 | 1.78 | |
| BUMBLE CL A ORD | USD | 3.08 | +0.02 | +0.49 | 3.07 | 3.08 | 3.06 | 3.13 | |
| Burgundy Technology Acquis. | USD | - | - | ||||||
| BURNING ROCK BIOTECH ADS R. | USD | 14.99 | -1.33 | -8.15 | 14.60 | 15.76 | 14.65 | 16.12 | |
| Buzzfeed Inc. | USD | 1.947 | +0.187 | +10.60 | 1.930 | 1.950 | 1.770 | 1.970 | |
| C4 Therapeutics Ord Shs | USD | 3.61 | +0.09 | +2.52 | 3.60 | 3.61 | 3.55 | 3.68 | |
| Cabaletta Bio Ord Shs | USD | 3.73 | +0.04 | +0.95 | 3.72 | 3.73 | 3.65 | 3.85 | |
| Cadence Design Systems Inc. | USD | 379.06 | +20.60 | +5.75 | 378.87 | 379.10 | 361.83 | 379.70 | |
| Caesars Entertainment Ord . | USD | 28.37 | +0.47 | +1.68 | 28.35 | 28.38 | 27.85 | 28.59 | |
| CAL MAINE FOODS ORD | USD | 76.64 | -0.28 | -0.36 | 76.53 | 76.67 | 76.28 | 77.49 | |
| CALADRIUS BIOSCIENCES INC | USD | 0.43 | -0.09 | -16.81 | - | - | |||
| CalciMedica Ord Shs | USD | 0.64 | +0.01 | +2.27 | 0.63 | 0.65 | 0.62 | 0.65 | |
| CAMTEK ORD | USD | 163.69 | +3.10 | +1.93 | 163.80 | 164.32 | 160.15 | 165.93 | |
| Canaan Inc. | USD | 0.43 | +0.02 | +4.12 | 0.43 | 0.43 | 0.41 | 0.44 | |
| Canadian Solar Inc. | USD | 18.33 | +0.23 | +1.24 | 18.27 | 18.31 | 17.65 | 18.53 | |
| Canoo Inc. | USD | 1.38 | -0.17 | -10.71 | 1.37 | 1.38 | |||
| Canopy Growth Corp. | USD | 1.06 | -0.02 | -1.40 | 1.05 | 1.06 | 1.05 | 1.09 | |
| Capital Southwest Ord Shs | USD | 22.78 | -0.30 | -1.30 | 22.77 | 22.79 | 22.77 | 23.33 | |
| Capstone Turbin | USD | 27.64 | +0.01 | +0.04 | 27.64 | 27.74 | |||
| Cara Therapeutics Inc. | USD | 5.32 | -0.14 | -2.52 | 5.29 | 6.29 | |||
| Cardiff Oncology Ord Shs | USD | 1.69 | -0.10 | -5.59 | 1.69 | 1.70 | 1.68 | 1.82 | |
| Cardiol Therapeutics Ord S. | USD | 1.3550 | +0.0450 | +3.44 | 1.3500 | 1.3600 | 1.3150 | 1.3750 | |
| Caredx Ord Shs | USD | 21.22 | -0.35 | -1.62 | 21.17 | 21.25 | 21.11 | 21.85 | |
| Caribou Biosciences Ord Sh. | USD | 2.02 | +0.03 | +1.51 | 2.01 | 2.02 | 1.97 | 2.04 | |
| Caris Life Sciences Ord Sh. | USD | 15.72 | -0.23 | -1.41 | 15.69 | 15.73 | 15.69 | 16.33 | |
| Carisma Therapeutics Ord S. | USD | 0.15 | -0.12 | -43.81 | 0.11 | 0.13 | |||
| CarParts com Ord Shs | USD | 0.61 | -0.04 | -5.77 | 0.61 | 0.61 | 0.60 | 0.67 | |
| Cartesian Therapeutics Ord. | USD | 6.65 | -0.03 | -0.45 | 6.65 | 6.70 | 6.50 | 6.84 | |
| Carver Bancorp Ord Shs | USD | 1.41 | -0.22 | -13.50 | 1.40 | 1.55 | |||
| Cassava Sciences Inc. | USD | 2.38 | +0.26 | +12.26 | 2.27 | 2.40 | |||
| Castor Maritime Inc. | USD | 1.97 | -0.09 | -4.15 | 1.96 | 2.01 | 1.97 | 2.03 | |
| Catabasis Pharmaceuticals . | USD | 8.54 | -0.64 | -6.97 | 7.32 | 8.79 | |||
| CATALYST PHARMACEUTICAL PA. | USD | 31.28 | - | +0.01 | 31.28 | 31.29 | 31.27 | 31.30 | |
| CBAK Energy Technology Ord. | USD | 0.76 | +0.02 | +2.14 | 0.76 | 0.76 | 0.73 | 0.77 | |
| CDW Corp. | USD | 108.8250 | +2.5750 | +2.42 | 108.7000 | 108.9100 | 106.2500 | 110.3300 | |
| CEA Industries Ord Shs | USD | 2.600 | -0.020 | -0.76 | 2.600 | 2.620 | 2.600 | 2.750 | |
| Celgene Corp. | USD | 108.24 | +0.11 | +0.10 | 108.91 | 110.00 | |||
| Celldex Therapeutics Inc. | USD | 30.80 | +0.22 | +0.72 | 30.74 | 30.79 | 30.65 | 31.22 | |
| Cellebrite DI Ord Shs | USD | 13.20 | +0.03 | +0.23 | 13.19 | 13.20 | 13.10 | 13.59 | |
| Cellectis Ticker CLLS | USD | 3.55 | +0.03 | +0.85 | 3.52 | 3.60 | 3.52 | 3.68 | |
| Celsion Corp. | USD | 1.96 | - | - | - | - | |||
| Celsius Holdings Ord Shs | USD | 29.50 | -0.20 | -0.67 | 29.49 | 29.50 | 29.39 | 30.21 | |
| CEMTREX ORD | USD | 0.89 | -0.05 | -4.83 | 0.89 | 0.91 | 0.89 | 0.93 | |
| Cenntro Ord Shs | USD | 4.20 | -0.01 | -0.24 | 4.12 | 4.20 | 4.19 | 4.30 | |
| CENTURY ALUMINUM ORD | USD | 64.05 | +3.59 | +5.93 | 64.00 | 64.10 | 59.95 | 64.44 | |
| Century Therapeutics Ord S. | USD | 2.285 | +0.015 | +0.66 | 2.280 | 2.290 | 2.270 | 2.330 | |
| Ceragon Networks Ltd | USD | 2.61 | +0.08 | +2.96 | 2.60 | 2.61 | 2.54 | 2.61 | |
| Cerebras Systems Inc | USD | 261.7 | -20.2 | -7.15 | 261.6 | 262.0 | 254.3 | 285.0 | |
| CERECOR ORD | USD | 2.77 | -0.08 | -2.81 | 2.76 | 2.77 | |||
| Cerence Ord Shs | USD | 10.04 | +0.35 | +3.61 | 10.02 | 10.04 | 9.76 | 10.28 | |
| CERNER CORP. | USD | 94.92 | -0.05 | -0.05 | 94.93 | 94.97 | |||
| Certara Ord Shs | USD | 5.0650 | -0.1050 | -2.03 | 5.0600 | 5.0700 | 5.0620 | 5.2850 | |
| CervoMed Ord Shs | USD | 3.13 | +0.04 | +1.13 | 3.02 | 3.15 | 3.08 | 3.20 | |
| CH ROBINSON WORLDWIDE ORD | USD | 173.98 | -4.15 | -2.33 | 173.87 | 174.22 | 173.85 | 178.76 | |
| CHARLES AND COLVARD ORD | USD | 0.49 | -0.04 | -7.55 | - | - | |||
| CHARTER COMMUNICATIONS CL . | USD | 143.50 | -5.40 | -3.63 | 143.40 | 143.56 | 143.50 | 150.54 | |
| Check Cap Ord Shs | USD | 1.61 | +0.03 | +1.90 | 1.38 | 1.67 | |||
| CHECK POINT SOFTWARE TECH. | USD | 133.20 | +1.47 | +1.12 | 133.10 | 133.22 | 131.73 | 134.79 | |
| CHEESCAKE FACTORY | USD | 60.64 | +0.07 | +0.12 | 60.64 | 60.73 | 60.00 | 61.78 | |
| Chefs Warehouse Ord Shs | USD | 77.46 | -0.62 | -0.79 | 77.38 | 77.62 | 76.67 | 79.09 | |
| Chesapeake Energy Corp | USD | 81.47 | -0.78 | -0.95 | - | - | |||
| CHF SOLUTIONS ORD | USD | 5.28 | +0.06 | +1.15 | 1.05 | 5.33 | |||
| Chicken Soup for the Soul . | USD | 0.11 | -0.01 | -10.21 | - | - | |||
| CHIJET MOTOR COMPANY ORD | USD | 0.8700 | +0.0400 | +4.82 | 0.9000 | 0.9400 | |||
| Chime Financial Ord Shs Cl. | USD | 17.9800 | -0.1400 | -0.77 | 17.9700 | 17.9800 | 17.9550 | 18.3200 | |
| China Automotive Systems O. | USD | 4.6600 | -0.1400 | -2.92 | 4.6200 | 4.7100 | 4.6250 | 4.7900 | |
| China Jo Jo Drugstores Inc. | USD | 1.59 | -0.02 | -1.24 | - | - | |||
| China Liberal Education Ho. | USD | 5.05 | +0.05 | +1.05 | 5.01 | 5.15 | |||
| China Recycling Energy Ord. | USD | 0.38 | - | +0.42 | 0.38 | 0.38 | 0.38 | 0.43 | |
| ChoiceOne Financial Servic. | USD | 31.73 | +0.12 | +0.38 | 31.65 | 31.72 | 30.39 | 31.82 | |
| Chord Energy Ord Shs | USD | 142.65 | -0.21 | -0.14 | 142.56 | 142.81 | 140.00 | 144.76 | |
| CIIG Merger Ord Shs Class . | USD | 21.60 | -2.21 | -9.28 | 21.35 | 21.45 | |||
| Cincinnati Fin | USD | 167.71 | -0.66 | -0.39 | 167.61 | 167.77 | 167.61 | 169.50 | |
| Cinedigm Corp. | USD | 0.29 | - | +0.89 | - | - | |||
| Cineverse Corp | USD | 2.47 | -0.03 | -1.20 | 2.47 | 2.48 | 2.47 | 2.54 | |
| CINTAS CORPORATION | USD | 172.5 | +0.2 | +0.09 | 172.4 | 172.6 | 171.5 | 175.0 | |
| Cipher Mining Ord Shs | USD | 21.39 | -0.14 | -0.63 | 21.38 | 21.39 | 20.96 | 21.74 | |
| CIRRUS LOGIC ORD | USD | 170.5 | +3.9 | +2.33 | 170.4 | 170.9 | 166.7 | 171.9 | |
| Cisco Systems Inc. | USD | 119.57 | +1.37 | +1.16 | 119.55 | 119.57 | 117.70 | 120.54 | |
| Citius Pharmaceuticals Ord. | USD | 0.69 | +0.02 | +2.79 | 0.69 | 0.70 | 0.68 | 0.71 | |
| CITRIX SYSTEMS INC | USD | 103.90 | +0.04 | +0.04 | 103.88 | 103.98 | |||
| CLEAN ENERGY FUELS | USD | 2.1 | - | +1.23 | 2.1 | 2.1 | 2.0 | 2.1 | |
| Cleanspark Ord Shs | USD | 16.18 | +0.42 | +2.67 | 16.18 | 16.19 | 15.71 | 16.33 | |
| Clearfield Inc. | USD | 45.29 | +2.51 | +5.86 | 45.01 | 45.10 | 43.54 | 45.71 | |
| ClearPoint Neuro Ord Shs | USD | 11.4500 | -0.2500 | -2.14 | 11.4400 | 11.4900 | 11.4500 | 12.0100 | |
| CLEVER LEAVES HOLDINGS EQY. | USD | 0.13 | - | +0.66 | 0.12 | 0.15 | |||
| Clever Leaves Holdings Inc. | USD | 2.82 | +0.71 | +33.41 | 2.73 | 2.80 | |||
| Climb Bio Ord Shs | USD | 10.9700 | +0.0600 | +0.55 | 10.9200 | 11.0100 | 10.6400 | 11.2400 | |
| Cloudastructure Class A Or. | USD | 0.51 | +0.01 | +1.30 | 0.49 | 0.52 | 0.49 | 0.52 | |
| Clover Health Investments . | USD | 3.62 | +0.02 | +0.56 | 3.62 | 3.63 | 3.59 | 3.70 | |
| Clovis Oncology Ord Shs | USD | 0.08 | - | -5.91 | - | - | |||
| CME GROUP CL A ORD | USD | 290.98 | +1.69 | +0.58 | 290.83 | 291.00 | 289.10 | 292.11 | |
| Co-Diagnostics Inc. | USD | 3.66 | -0.05 | -1.35 | 3.64 | 3.65 | 3.19 | 3.87 | |
| Coca-Cola Consolidated Inc. | USD | 167.8150 | -8.5250 | -4.83 | 167.6700 | 167.8800 | 167.6300 | 176.8100 | |
| Cocrystal Pharma Inc. | USD | 1.15 | +0.02 | +1.33 | 1.13 | 1.15 | 1.13 | 1.16 | |
| Codexis Ord Shs | USD | 2.49 | -0.04 | -1.62 | 2.48 | 2.49 | 2.48 | 2.58 | |
| Codiak BioSciences Ord Shs | USD | 0.06 | -0.07 | -55.98 | - | - | |||
| Cogent Communications Hold. | USD | 17.73 | -0.64 | -3.48 | 17.70 | 17.75 | 17.68 | 18.69 | |
| COGNEX ORD | USD | 65.87 | +1.60 | +2.49 | 65.87 | 65.92 | 64.51 | 66.10 | |
| COGNIZANT TECH | USD | 52.49 | +0.17 | +0.32 | 52.49 | 52.50 | 52.06 | 53.32 | |
| Cognyte Software Ord Shs | USD | 10.070 | +0.150 | +1.51 | 10.070 | 10.080 | 9.970 | 10.190 | |
| Coherent Ord Shs | USD | 377.35 | -0.65 | -0.17 | 377.22 | 377.76 | 368.52 | 382.15 | |
| Coherus Biosciences Ord Sh. | USD | 1.64 | +0.07 | +4.14 | 1.63 | 1.64 | 1.59 | 1.64 | |
| Cohu Inc. | USD | 46.59 | +0.94 | +2.06 | 46.53 | 46.62 | 45.14 | 47.00 | |
| Coinbase Global Ord Shs Cl. | USD | 189.36 | -4.20 | -2.17 | 189.28 | 189.37 | 186.82 | 195.59 | |
| Collective Audience Ord Sh. | USD | 0.21 | -0.23 | -52.29 | - | - | |||
| Collective Growth Ord Shs . | USD | 23.57 | -0.03 | -0.15 | 22.95 | 23.09 | |||
| Columbia Banking System Or. | USD | 29.66 | +0.04 | +0.12 | 29.65 | 29.66 | 29.59 | 29.81 | |
| COMCAST CORP | USD | 24.92 | -0.16 | -0.64 | 24.92 | 24.93 | 24.92 | 25.35 | |
| Commerce Bancshares Ord Sh. | USD | 52.18 | -0.01 | -0.02 | 52.17 | 52.19 | 51.97 | 52.50 | |
| CommScope Holding Company . | USD | 19.58 | +0.54 | +2.84 | 19.32 | 19.77 | |||
| Community Trust Bancorp Or. | USD | 66.9150 | -0.0850 | -0.13 | 66.7800 | 67.0200 | 66.6000 | 67.5650 | |
| COMPASS Pathways PLC | USD | 11.92 | +0.33 | +2.80 | 11.90 | 11.92 | 11.59 | 12.24 | |
| CompoSecure Ord Shs Class . | USD | 25.13 | -0.55 | -2.14 | 18.29 | 25.65 | |||
| Compugen Ord Shs | USD | 2.76 | +0.15 | +5.71 | 2.75 | 2.76 | 2.64 | 2.76 | |
| Comtech Telecommunications. | USD | 4.55 | +0.34 | +8.08 | 4.54 | 4.56 | 4.31 | 4.67 | |
| Concentrix Ord Shs | USD | 25.99 | +0.11 | +0.41 | 25.94 | 26.04 | 25.94 | 26.97 | |
| Confluent Ord Shs Class A | USD | 30.99 | +0.32 | +1.04 | 30.97 | 30.99 | |||
| ConforMIS Inc. | USD | 1.48 | +0.06 | +4.23 | 1.43 | 1.50 | |||
| Consolidated Water Ord Shs | USD | 29.02 | -0.02 | -0.06 | 29.03 | 29.13 | 28.40 | 29.36 | |
| Constellation Energy Ord S. | USD | 294.22 | +8.39 | +2.94 | 294.17 | 294.29 | 287.00 | 294.24 | |
| Context Therapeutics Ord S. | USD | 2.54 | +0.14 | +5.83 | 2.54 | 2.55 | 2.44 | 2.59 | |
| Contextlogic Ord Shs Class. | USD | 5.13 | -0.05 | -0.97 | - | - | |||
| COOPER ORD | USD | 62.25 | -0.61 | -0.96 | 62.22 | 62.27 | 62.19 | 63.29 | |
| Copart Ord Shs | USD | 34.34 | -0.06 | -0.17 | 34.34 | 34.35 | 33.66 | 35.66 | |
| Corbus Pharmaceuticals Hol. | USD | 11.68 | +0.17 | +1.48 | 11.63 | 11.69 | 11.26 | 12.88 | |
| Core Scientific Ord Shs | USD | 24.89 | +0.07 | +0.26 | 24.88 | 24.89 | 24.42 | 25.11 | |
| CorMedix Ord Shs | USD | 8.03 | -0.03 | -0.37 | 8.03 | 8.04 | 8.02 | 8.14 | |
| Cornerstone Building Brand. | USD | 83.57 | -0.43 | -0.51 | 83.38 | 83.70 | 83.26 | 85.21 | |
| Cornerstone OnDemand Ord S. | USD | - | - | ||||||
| Corsair Gaming Inc. | USD | 7.77 | +0.84 | +12.12 | 7.76 | 7.77 | 7.00 | 7.77 | |
| Corvus Pharmaceuticals Ord. | USD | 12.69 | -0.39 | -2.98 | 12.68 | 12.72 | 12.64 | 13.43 | |
| Cosciens Biopharma Ord Shs | USD | 2.72 | -0.36 | -11.69 | 2.56 | 2.62 | |||
| Cosmos Health Ord Shs | USD | 0.26 | - | +1.33 | 0.26 | 0.26 | 0.26 | 0.27 | |
| CoStar Group Inc. | USD | 33.69 | -0.24 | -0.71 | 33.69 | 33.70 | 33.63 | 34.63 | |
| COSTCO WHOLESALE CORP. | USD | 1 025.71 | -24.75 | -2.36 | 1 025.51 | 1 025.79 | 1 025.52 | 1 045.64 | |
| Coupa Software Ord Shs | USD | 80.97 | +0.63 | +0.78 | 80.96 | 81.00 | |||
| CRACKER BARREL OLD COUNTRY. | USD | 32.59 | +0.80 | +2.52 | 32.54 | 32.62 | 31.89 | 33.19 | |
| CREATIVE MEDICAL TECHNOLOG. | USD | 2.35 | +0.05 | +2.17 | 2.33 | 2.37 | 2.32 | 2.40 | |
| Crescent Biopharma Ord Shs | USD | 20.0450 | -0.1850 | -0.91 | 20.0300 | 20.2500 | 19.8900 | 21.2400 | |
| Crescent Capital BDC Ord S. | USD | 11.33 | -0.12 | -1.01 | 11.31 | 11.33 | 11.31 | 11.59 | |
| Crinetics Pharmaceuticals . | USD | 36.87 | -0.23 | -0.61 | 36.83 | 36.89 | 36.85 | 37.80 | |
| Crispr Therapeutics Ord Sh. | USD | 50.28 | +0.38 | +0.76 | 50.23 | 50.32 | 49.92 | 51.11 | |
| Critical Metals Ord Shs | USD | 11.1250 | -0.0150 | -0.13 | 11.1200 | 11.1400 | 11.0101 | 11.8299 | |
| CROCS INC | USD | 109.23 | +0.30 | +0.28 | 109.08 | 109.17 | 108.18 | 110.59 | |
| Cronos Group Ord Shs | USD | 2.71 | -0.03 | -0.92 | 2.70 | 2.71 | 2.70 | 2.75 | |
| CrowdStrike Holdings Inc. | USD | 670.50 | +22.27 | +3.44 | 670.23 | 670.50 | 649.60 | 673.23 | |
| CryoPort Ord Shs | USD | 13.83 | -0.39 | -2.74 | 13.82 | 13.84 | 13.81 | 14.28 | |
| CSG Systems International . | USD | 80.69 | +0.01 | +0.01 | 80.60 | 80.74 | |||
| CSX ORD | USD | 45.76 | -0.14 | -0.31 | 45.75 | 45.76 | 45.64 | 46.19 | |
| Cue Biopharma Ord Shs | USD | 21.10 | +1.00 | +4.95 | 20.44 | 21.10 | 19.40 | 21.10 | |
| Cullinan Therapeutics Ord . | USD | 13.8050 | -0.1750 | -1.25 | 13.7700 | 13.8300 | 13.7800 | 14.1950 | |
| Curanex Pharmaceuticals Or. | USD | 0.3448 | +0.0168 | +5.12 | 0.3263 | 0.3600 | 0.3140 | 0.3448 | |
| Curevac Ord Shs | USD | 4.66 | -0.01 | -0.21 | 4.62 | 4.71 | |||
| CuriosityStream Inc. | USD | 2.51 | -0.08 | -2.91 | 2.50 | 2.51 | 2.49 | 2.62 | |
| CURIS ORD | USD | 0.50 | +0.01 | +2.27 | 0.50 | 0.51 | 0.49 | 0.52 | |
| CVB Financial Ord Shs | USD | 20.4300 | +0.1100 | +0.54 | 20.4300 | 20.4400 | 20.2400 | 20.5100 | |
| CVRx Ord Shs | USD | 6.24 | +0.17 | +2.80 | 6.23 | 6.25 | 6.12 | 6.43 | |
| Cyber Ark Software Ord Shs | USD | 408.85 | -0.37 | -0.09 | 414.25 | 420.00 | |||
| CYCLERION THERAPEUTICS ORD | USD | 3.22 | +0.06 | +1.90 | 3.22 | 3.24 | 3.09 | 3.27 | |
| CYNGN ORD | USD | 1.44 | +0.04 | +2.85 | 1.43 | 1.44 | 1.41 | 1.50 | |
| CYREN ORD | USD | 0.22 | -0.06 | -20.65 | - | - | |||
| CytomX Therapeutics Ord Sh. | USD | 3.81 | +0.05 | +1.20 | 3.80 | 3.81 | 3.75 | 3.85 | |
| Dada Nexus 1 ADS Represent. | USD | 1.99 | +0.01 | +0.25 | 1.96 | 1.97 | |||
| DARE BIOSCIENCES INC | USD | 2.43 | +0.02 | +0.83 | 2.32 | 2.42 | 2.30 | 2.50 | |
| Datadog Ord Shs Class A | USD | 221.19 | +3.15 | +1.44 | 221.14 | 221.42 | 218.72 | 224.77 | |
| Datavault AI Inc. | USD | 0.442 | +0.024 | +5.70 | 0.441 | 0.442 | 0.415 | 0.451 | |
| Datchat Ord Shs | USD | 2.67 | +0.38 | +16.59 | 2.57 | 2.69 | |||
| Dave and Busters Entertain. | USD | 12.22 | +0.66 | +5.71 | 12.20 | 12.23 | 11.57 | 12.45 | |
| Dave Ord Shs Class A | USD | 230.89 | -10.01 | -4.16 | 231.00 | 231.44 | 229.82 | 245.00 | |
| Dawson Geophysical Ord Shs | USD | 4.010 | -0.170 | -4.07 | 3.950 | 4.010 | 3.958 | 4.210 | |
| Decoy Therapeutics Ord Shs | USD | 6.8000 | +0.5400 | +8.63 | 6.5800 | 6.7000 | 6.2700 | 6.8000 | |
| Definium Therapeutics Ord . | USD | 22.62 | -0.03 | -0.13 | 22.62 | 22.66 | 22.50 | 23.10 | |
| Dennys Corp. | USD | 6.25 | -0.01 | -0.16 | 6.24 | 6.26 | |||
| DENTSPLY SIRONA Aktie | USD | 10.32 | +0.39 | +3.93 | 10.32 | 10.33 | 9.97 | 10.39 | |
| DermTech Inc. | USD | 0.09 | -0.01 | -11.32 | - | - | |||
| Descartes Systems Group Or. | USD | 71.05 | +0.31 | +0.44 | 70.99 | 71.10 | 70.89 | 73.07 | |
| DevvStream Ord Shs | USD | 0.16 | - | -1.26 | 0.16 | 0.17 | 0.16 | 0.17 | |
| DEXCOM ORD | USD | 72.07 | +0.17 | +0.24 | 72.05 | 72.09 | 71.31 | 72.62 | |
| Diamedica Therapeutics Ord. | USD | 5.89 | +0.12 | +1.99 | 5.87 | 5.89 | 5.77 | 5.89 | |
| Diamondback Energy Ord Shs | USD | 199.90 | -1.07 | -0.53 | 199.90 | 200.08 | 198.00 | 201.50 | |
| Digi International Inc. | USD | 66.07 | +2.02 | +3.15 | 66.01 | 66.12 | 64.88 | 66.20 | |
| Digital Turbine Inc. | USD | 4.50 | +0.04 | +0.82 | 4.50 | 4.51 | 4.47 | 4.81 | |
| Diodes Ord Shs | USD | 99.91 | +3.61 | +3.75 | 99.81 | 100.01 | 96.25 | 100.45 | |
| Disc Medicine Ord Shs | USD | 67.76 | +0.63 | +0.94 | 67.54 | 67.87 | 67.06 | 69.31 | |
| Discovery Communications C. | USD | 24.42 | +1.34 | +5.81 | 22.80 | 24.50 | |||
| Discovery Inc. | USD | 24.43 | +1.36 | +5.90 | 24.26 | 24.44 | |||
| DISH NETWORK CL A ORD | USD | 5.77 | +0.11 | +1.94 | - | - | |||
| Diversey Holdings Ord Shs | USD | 8.40 | +0.01 | +0.12 | - | - | |||
| Diversified Healthcare Ord. | USD | 8.81 | -0.10 | -1.07 | 8.80 | 8.81 | 8.73 | 8.95 | |
| DLocal Limited Class A | USD | 11.9899 | -0.2501 | -2.04 | 11.9800 | 11.9900 | 11.9800 | 12.3675 | |
| Docebo Ord Shs | USD | 17.27 | +0.08 | +0.47 | 17.09 | 17.26 | 17.12 | 17.80 | |
| DocuSign Ord Shs | USD | 49.12 | +0.15 | +0.31 | 49.07 | 49.10 | 48.87 | 50.20 | |
| DOLLAR TREE ORD | USD | 94.88 | -0.83 | -0.87 | 94.84 | 94.92 | 94.78 | 97.00 | |
| Donegal Group Ord Shs Clas. | USD | 17.41 | -0.15 | -0.85 | 17.39 | 17.40 | 17.39 | 17.62 | |
| DRAFTKINGS INC | USD | 25.94 | +0.54 | +2.13 | 25.93 | 25.95 | 25.60 | 26.21 | |
| Draganfly Inc | USD | 6.3400 | +0.1000 | +1.60 | 6.3200 | 6.3400 | 6.3150 | 6.6500 | |
| Dream Finders Homes Inc. | USD | 14.43 | -0.20 | -1.37 | 14.38 | 14.42 | 14.37 | 14.83 | |
| Driven Brands Holdings Ord. | USD | 13.49 | +0.01 | +0.07 | 13.48 | 13.50 | 13.45 | 13.82 | |
| DropBox Ord Shs Class A | USD | 27.44 | +0.19 | +0.70 | 27.43 | 27.45 | 27.26 | 28.02 | |
| Duolingo Ord Shs Class A | USD | 105.8 | +0.1 | +0.12 | 105.7 | 106.0 | 105.3 | 109.0 | |
| DXP Enterprises Inc. | USD | 142.8 | -1.3 | -0.92 | 142.5 | 142.9 | 141.9 | 145.1 | |
| DYADIC INTL INC | USD | 0.75 | +0.01 | +1.35 | 0.75 | 0.79 | 0.75 | 0.80 | |
| Dynavax Technologies Ord S. | USD | 15.50 | -0.01 | -0.03 | 15.47 | 15.51 | |||
| E TRADE FINANCIAL ORD | USD | 49.26 | - | - | 48.91 | 49.28 | |||
| East West Bancorp Ord Shs | USD | 123.08 | +0.08 | +0.06 | 123.02 | 123.14 | 122.59 | 124.06 | |
| eBay Inc. | USD | 117.70 | +0.57 | +0.49 | 117.66 | 117.74 | 117.57 | 118.66 | |
| EchoStar Ord Shs Class A | USD | 124.35 | -4.10 | -3.19 | 124.24 | 124.45 | 122.74 | 130.46 | |
| Editas Medicine Ord Shs | USD | 2.69 | +0.02 | +0.56 | 2.68 | 2.69 | 2.67 | 2.74 | |
| EDUCATIONAL DEVELOPMENT OR. | USD | 1.40 | -0.02 | -1.06 | 1.39 | 1.40 | 1.34 | 1.42 | |
| EHang Holdings ADR | USD | 9.70 | +0.25 | +2.65 | 9.65 | 9.70 | 9.28 | 9.70 | |
| EHEALTH ORD | USD | 1.59 | -0.04 | -2.16 | 1.58 | 1.59 | 1.58 | 1.66 | |
| EIGER BIOPHARMACEUTICAL OR. | USD | 7.04 | -0.28 | -3.83 | 6.45 | 7.98 | |||
| EL POLLO LOCO HOLDINGS ORD | USD | 14.21 | +0.07 | +0.50 | 14.21 | 14.23 | 14.13 | 14.28 | |
| Elbit Systems Ltd (ESLT) | USD | 762.3 | -1.5 | -0.19 | 761.3 | 763.0 | 758.7 | 772.2 | |
| Electrameccanica Vehicles . | USD | 0.21 | -0.01 | -3.68 | 0.20 | 0.22 | |||
| ELECTROCORE ORD | USD | 6.33 | +0.34 | +5.68 | 6.26 | 6.40 | 5.96 | 6.40 | |
| ELECTRONIC ARTS | USD | 201.56 | -0.31 | -0.15 | 201.57 | 201.58 | 201.28 | 201.85 | |
| Eledon Pharmaceuticals Ord. | USD | 3.85 | -0.04 | -1.03 | 3.85 | 3.86 | 3.84 | 3.99 | |
| Elemental Royal Corp | USD | 16.62 | -0.41 | -2.41 | 16.56 | 16.63 | 16.53 | 16.98 | |
| Elicio Therapeutics Ord Sh. | USD | 9.9800 | +0.0800 | +0.81 | 9.7800 | 10.0100 | 9.7000 | 10.4200 | |
| Eltek Ord Shs | USD | 8.31 | +0.40 | +5.06 | 8.30 | 8.34 | 7.91 | 8.31 | |
| EMCORE ORD | USD | 3.10 | +0.03 | +0.98 | - | - | |||
| Encore Wire Ord Shs | USD | 289.84 | +0.01 | - | 289.81 | 290.10 | |||
| ENDRA Life Sciences Inc. | USD | 5.41 | +0.06 | +1.12 | 5.37 | 6.00 | 5.40 | 5.51 | |
| Energy Recovery Ord Shs | USD | 8.665 | +0.045 | +0.52 | 8.660 | 8.670 | 8.610 | 8.750 | |
| enGene Holdings Ord Shs | USD | 1.6750 | -0.0550 | -3.18 | 1.6700 | 1.6800 | 1.6700 | 1.7600 | |
| Enlight Renewable Energy L. | USD | 92.19 | +0.64 | +0.70 | 92.13 | 92.62 | 91.56 | 93.00 | |
| Enovix Corporation | USD | 6.70 | +0.40 | +6.27 | 6.69 | 6.70 | 6.25 | 6.74 | |
| Enovix Equity Warrants Exp. | USD | 0.7543 | -0.3757 | -33.25 | 0.5000 | 1.0000 | |||
| ENPHASE ENERGY ORD | USD | 64.39 | +2.05 | +3.29 | 64.35 | 64.51 | 60.26 | 64.94 | |
| Entegris Ord Shs | USD | 133.10 | +1.71 | +1.30 | 132.99 | 133.20 | 130.51 | 135.62 | |
| Entera Bio Ord Shs | USD | 1.25 | -0.03 | -1.97 | 1.24 | 1.25 | 1.24 | 1.28 | |
| Enterprise Financial Servi. | USD | 60.70 | +0.01 | +0.02 | 60.70 | 60.74 | 59.86 | 61.05 | |
| Envision Solar Internation. | USD | - | - | ||||||
| Eos Energy Enterprises Inc. | USD | 8.20 | +0.03 | +0.31 | 8.19 | 8.20 | 8.07 | 8.64 | |
| Epiphany Technology Acquis. | USD | - | - | ||||||
| Equillium Inc. | USD | 2.27 | +0.06 | +2.71 | 2.25 | 2.29 | 2.23 | 2.39 | |
| Equinix Inc. | USD | 1 071.36 | -7.06 | -0.65 | 1 070.11 | 1 072.13 | 1 068.55 | 1 080.59 | |
| Erasca Ord Shs | USD | 11.28 | -0.33 | -2.80 | 11.28 | 11.30 | 11.21 | 11.72 | |
| ERICSSON ADR/B | USD | 13.47 | +0.23 | +1.70 | 13.46 | 13.47 | 13.37 | 13.57 | |
| Erie Indemnity Ord Shs Cla. | USD | 223.11 | -1.62 | -0.72 | 221.85 | 222.58 | 221.70 | 226.73 | |
| Ernexa Therapeutics Ord Sh. | USD | 12.1200 | -0.3400 | -2.73 | 12.0000 | 12.2500 | 12.0100 | 12.6700 | |
| Esperion Therapeutics Ord . | USD | 3 | - | -0.16 | 3 | 3 | 3 | 3 | |
| Esports Entertainment Grou. | USD | 4.900 | -2.010 | -29.09 | 4.900 | 4.910 | |||
| ETHZilla Ord Shs | USD | 3.5300 | -0.2900 | -7.59 | 2.0500 | 3.9400 | |||
| Eton Pharmaceutcials Ord S. | USD | 33.40 | -1.61 | -4.59 | 33.29 | 33.48 | 32.52 | 35.00 | |
| ETSY ORD | USD | 60.61 | -0.13 | -0.21 | 60.52 | 60.64 | 60.02 | 61.39 | |
| Euro Tech Holdings Ord Shs | USD | 1.24 | +0.02 | +1.64 | 1.16 | 1.29 | 1.24 | 1.24 | |
| EuroDry Ord Shs | USD | 23.57 | +0.16 | +0.68 | 22.37 | 23.60 | 22.25 | 23.62 | |
| Euroholdings Ltd | USD | 8.4001 | -0.0999 | -1.18 | 8.4000 | 8.6200 | 8.2600 | 8.6900 | |
| Euronet Worldwide Inc. | USD | 66.09 | -0.41 | -0.62 | 66.04 | 66.16 | 65.96 | 67.10 | |
| Euroseas Ord Shs | USD | 66.51 | -8.42 | -11.24 | 66.10 | 67.43 | 65.00 | 73.96 | |
| Evelo Biosciences Ord Shs | USD | 2.18 | -0.14 | -6.03 | 2.18 | 2.21 | |||
| Everbridge Ord Shs | USD | 35.00 | +0.01 | +0.03 | 34.99 | 35.01 | |||
| EverQuote Ord Shs Class A | USD | 18.82 | +0.19 | +1.02 | 18.79 | 18.86 | 18.60 | 19.15 | |
| Everspin Technologies Ord . | USD | 33.010 | +0.560 | +1.73 | 33.000 | 33.100 | 30.010 | 33.330 | |
| Evgo Inc. | USD | 1.90 | +0.02 | +0.80 | 1.89 | 1.90 | 1.86 | 1.90 | |
| Evofem Biosciences Inc. | USD | 0.48 | -0.15 | -23.37 | - | - | |||
| Evogene Ltd | USD | 0.74 | +0.05 | +6.56 | 0.70 | 0.75 | 0.66 | 0.77 | |
| Evolus Ord Shs | USD | 6.265 | -0.185 | -2.87 | 6.260 | 6.270 | 6.250 | 6.500 | |
| Evotec SE Sponsored ADR | USD | 3.00 | +0.01 | +0.17 | 3.00 | 3.01 | 2.98 | 3.01 | |
| EXACT SCIENCES ORD | USD | 104.91 | +0.99 | +0.95 | 104.94 | 104.98 | |||
| Exela Technologies 6 00 Cu. | USD | 1.09 | -0.16 | -13.01 | - | - | |||
| Exela Technologies Inc. | USD | 1.15 | -0.83 | -41.92 | - | - | |||
| EXELIXIS ORD | USD | 49.74 | +0.09 | +0.18 | 49.73 | 49.76 | 49.51 | 50.27 | |
| EXELON CORP | USD | 45.38 | +0.03 | +0.06 | 45.37 | 45.38 | 45.22 | 45.78 | |
| EXICURE ORD | USD | 2.68 | -0.08 | -2.90 | 2.65 | 2.68 | 2.68 | 2.80 | |
| ExlService Holdings Ord Sh. | USD | 29.19 | -0.04 | -0.14 | 29.18 | 29.21 | 29.13 | 29.75 | |
| EXONE ORD | USD | 49.39 | - | - | 49.38 | 49.40 | 49.39 | 49.42 | |
| eXp World Holdings Inc. | USD | 6.7 | +0.2 | +3.37 | 6.8 | 7.1 | |||
| EXPEDIA ORD | USD | 212.28 | -5.85 | -2.68 | 211.87 | 212.34 | 210.85 | 221.31 | |
| EXPEDITORS INTERNATIONAL O. | USD | 158.29 | +1.10 | +0.70 | 158.31 | 158.39 | 156.60 | 158.65 | |
| Experience Investment Corp. | USD | 8.70 | -0.31 | -3.44 | 8.61 | 8.93 | |||
| Exponent Ord Shs | USD | 57.17 | +0.11 | +0.19 | 57.08 | 57.16 | 56.95 | 57.91 | |
| EXTREME NETWORKS INC | USD | 25.06 | +1.16 | +4.85 | 25.02 | 25.04 | 24.37 | 25.21 | |
| EZCORP Non Voting Ord Shs . | USD | 33.78 | +0.34 | +1.02 | 33.74 | 33.79 | 33.64 | 34.00 | |
| F star Therapeutics Ord Sh. | USD | 9.51 | +0.01 | +0.11 | 9.48 | 9.57 | |||
| F5 NETWORKS ORD | USD | 390.95 | +7.25 | +1.89 | 390.44 | 390.89 | 387.45 | 395.77 | |
| Faraday Future Intelligent. | USD | 0.341 | -0.010 | -2.93 | 0.341 | 0.343 | 0.339 | 0.355 | |
| Faraday Future Intelligent. | USD | 0.0111 | -0.0002 | -1.80 | 0.0100 | 0.0111 | 0.0109 | 0.0113 | |
| Farmer Brothers Co. | USD | 1.28 | -0.01 | -0.78 | 1.28 | 1.30 | |||
| Farmers and Merchants Banc. | USD | 27.73 | -0.10 | -0.36 | 27.46 | 27.79 | 27.17 | 28.10 | |
| FASTENAL ORD | USD | 43.68 | +0.15 | +0.33 | 43.67 | 43.68 | 43.23 | 43.76 | |
| FATE THERAPEUTICS ORD | USD | 2.12 | +0.02 | +0.71 | 2.11 | 2.12 | 2.09 | 2.19 | |
| Femasys Ord Shs | USD | 0.40 | +0.06 | +17.20 | 0.39 | 0.40 | 0.33 | 0.41 | |
| Fermi LLC | USD | 6.05 | -0.01 | -0.17 | 6.04 | 6.05 | 6.01 | 6.39 | |
| Ferroglobe Ord Shs | USD | 4.15 | +0.04 | +0.97 | 4.14 | 4.15 | 4.08 | 4.23 | |
| FibroGen Ord Shs | USD | 9.7100 | +0.6900 | +7.65 | 9.6100 | 9.7500 | |||
| Fidus Investment Ord Shs | USD | 18.55 | -0.19 | -1.01 | 18.52 | 18.54 | 18.51 | 18.85 | |
| FIFTH 3RD BANCORP | USD | 49.39 | +0.23 | +0.46 | 49.38 | 49.39 | 49.16 | 49.67 | |
| Financial Institutions Ord. | USD | 35.57 | +0.20 | +0.57 | 35.42 | 35.49 | 35.24 | 35.72 | |
| FIREEYE ORD | USD | 17.27 | -0.61 | -3.41 | 17.03 | 17.65 | |||
| Firefly Aerospace Ord Shs | USD | 48.9100 | +6.0500 | +14.12 | 48.7500 | 48.9600 | 43.2000 | 49.7900 | |
| Firefly Neuroscience Ord S. | USD | 1.75 | +0.04 | +2.05 | 1.74 | 1.75 | 1.70 | 1.79 | |
| First Choice Bancorp Ord S. | USD | 31.86 | +0.40 | +1.27 | 31.83 | 31.87 | |||
| First Internet Bancorp Ord. | USD | 24.1200 | -0.0400 | -0.17 | 24.0800 | 24.2800 | 23.9900 | 24.2750 | |
| First Interstate BancSyste. | USD | 35.32 | +0.12 | +0.34 | 35.29 | 35.31 | 35.10 | 35.45 | |
| First Savings Financial Gr. | USD | 33.98 | +0.95 | +2.88 | 13.49 | 33.80 | |||
| First Solar Inc. | USD | 253.70 | +4.82 | +1.94 | 253.20 | 253.86 | 242.50 | 255.46 | |
| FISERV AKTIE | USD | 56.56 | +0.74 | +1.33 | 56.55 | 56.57 | 56.03 | 57.30 | |
| Flexshopper Ord Shs | USD | 0.19 | +0.01 | +2.70 | 0.19 | 0.20 | |||
| Flexsteel Industries Ord S. | USD | 56.53 | +0.32 | +0.57 | 56.00 | 57.02 | 56.25 | 57.09 | |
| FLEXTRONICS INTL | USD | 132.93 | +1.86 | +1.42 | 132.88 | 133.00 | 128.61 | 133.88 | |
| FLIR SYSTEMS | USD | 60.32 | -0.05 | -0.08 | 60.31 | 60.33 | |||
| FLORA GROWTH ORD | USD | 8.95 | -2.02 | -18.41 | 8.52 | 9.66 | |||
| FLOWERS.COM ORD SHS CLASS . | USD | 4.44 | +0.21 | +4.96 | 4.44 | 4.45 | 4.23 | 4.55 | |
| Fluence Energy Ord Shs Cla. | USD | 20.83 | +0.64 | +3.17 | 20.84 | 20.85 | 19.90 | 21.00 | |
| FLUENT ORD | USD | 2.63 | -0.09 | -3.14 | 2.61 | 2.64 | 2.62 | 2.80 | |
| Fluidigm Corp. | USD | 1.82 | - | - | - | - | |||
| Fncb Bancorp Ord Shs | USD | 6.75 | +0.34 | +5.04 | 5.95 | 8.03 | |||
| Fortinet Ord Shs | USD | 132.64 | +3.18 | +2.46 | 132.60 | 132.66 | 128.60 | 132.77 | |
| Fortress Biotech Ord Shs | USD | 2.80 | +0.02 | +0.87 | 2.80 | 2.81 | 2.75 | 2.86 | |
| Forum Merger III Ord Shs C. | USD | 10.19 | +0.20 | +2.00 | 10.00 | 10.75 | |||
| Forward Industries Ord Shs | USD | 9.12 | +0.19 | +2.13 | 9.00 | 9.48 | |||
| FOSSIL GROUP ORD | USD | 4.22 | +0.14 | +3.31 | 4.21 | 4.22 | 4.09 | 4.33 | |
| Fox Corp. | USD | 57.83 | +0.20 | +0.35 | 57.83 | 57.86 | 57.57 | 58.59 | |
| Fox Ord Shs Class A | USD | 64.62 | +0.36 | +0.56 | 64.59 | 64.63 | 64.37 | 65.46 | |
| FRANCO NEVADA ORD (FNNVF) | USD | 223.35 | -2.50 | -1.10 | 222.93 | 223.47 | 221.66 | 225.84 | |
| Freedom Holding Corp. | USD | 144.30 | -2.77 | -1.88 | 143.10 | 144.64 | 143.46 | 149.05 | |
| FREIGHTCAR AMERICA ORD | USD | 7.80 | -0.03 | -0.38 | 7.79 | 7.81 | 7.78 | 7.93 | |
| Freshworks Ord Shs Class A | USD | 9.04 | -0.03 | -0.30 | 9.04 | 9.05 | 9.02 | 9.28 | |
| Frontier Group Holdings In. | USD | 4.87 | -0.01 | -0.20 | 4.86 | 4.87 | 4.85 | 4.99 | |
| Frontier Nuclear and Miner. | USD | 2.0300 | -0.0500 | -2.40 | 2.0300 | 2.0700 | 2.0100 | 2.1500 | |
| FTAC Olympus Acquisition C. | USD | 10.76 | +0.25 | +2.38 | 10.71 | 10.95 | |||
| FTAI AVIATION ORD | USD | 253.20 | +6.74 | +2.73 | 252.80 | 253.44 | 246.41 | 257.84 | |
| FTAI Infrastructure Ord Sh. | USD | 4.43 | -0.10 | -2.10 | 4.41 | 4.43 | 4.41 | 4.65 | |
| Fuelcell Energy | USD | 27.21 | +0.83 | +3.14 | 27.19 | 27.26 | 25.03 | 27.33 | |
| Fulcrum Therapeutics Ord S. | USD | 6.55 | -0.05 | -0.68 | 6.54 | 6.56 | 6.54 | 6.77 | |
| Fulgent Genetics Inc. | USD | 16.92 | -0.46 | -2.65 | 16.86 | 16.92 | 16.78 | 17.33 | |
| Full House Resorts Inc. | USD | 2.70 | -0.12 | -4.09 | 2.69 | 2.70 | 2.67 | 2.82 | |
| Fusion Fuel Green Ord Shs . | USD | 3.02 | -0.14 | -4.43 | 2.82 | 3.30 | 3.00 | 3.26 | |
| Futu Holdings Ltd | USD | 90.42 | -33.44 | -27.00 | 90.39 | 90.41 | 80.55 | 94.88 | |
| FUTURE FINTECH GROUP ORD | USD | 0.34 | +0.01 | +3.91 | 0.34 | 0.35 | |||
| G1 Therapeutics Inc. | USD | 7.15 | - | - | 7.14 | 7.16 | |||
| Galaxy Digital Ord Shs Cla. | USD | 28.7362 | -0.8338 | -2.82 | 28.7500 | 28.7800 | 28.0801 | 29.8000 | |
| Galera Therapeutics Ord Sh. | USD | 0.15 | -0.07 | -32.59 | - | - | |||
| Galmed Pharmaceuticals Ord. | USD | 0.59 | +0.01 | +1.06 | 0.59 | 0.60 | 0.58 | 0.60 | |
| Gaming and Leisure Propert. | USD | 47.40 | -0.10 | -0.21 | 47.40 | 47.41 | 47.39 | 47.74 | |
| Gan Ord Shs | USD | 1.97 | +0.01 | +0.51 | 1.96 | 1.97 | |||
| GE Healthcare Technologies. | USD | 64.3100 | -0.0200 | -0.03 | 64.3000 | 64.3300 | 64.1300 | 65.0800 | |
| Gemini Space Station Ord S. | USD | 5.37 | +0.08 | +1.51 | 5.36 | 5.38 | 5.33 | 5.54 | |
| Gemini Therapeutics Ord Sh. | USD | 1.35 | - | - | - | - | |||
| Gemphire Therapeutics Ord . | USD | 1.04 | -0.08 | -7.14 | 1.03 | 1.06 | |||
| Gen Digital Inc. | USD | 24.93 | +0.08 | +0.32 | 24.91 | 24.92 | 24.80 | 25.25 | |
| Genasys Ord Shs | USD | 1.92 | +0.01 | +0.52 | 1.91 | 1.92 | 1.91 | 1.96 | |
| GeneDx Holdings Ord Shs Cl. | USD | 46.36 | -0.97 | -2.05 | 46.27 | 46.44 | 45.36 | 49.19 | |
| Genetic Technologies Ltd | USD | 3.15 | +0.41 | +74.82 | 3.07 | 3.15 | |||
| Genius Brands Internationa. | USD | 3.68 | +0.08 | +2.22 | 3.67 | 3.69 | |||
| Genprex Ord Shs | USD | 0.84 | +0.03 | +3.23 | 0.84 | 0.84 | 0.82 | 0.86 | |
| Geospace Technologies Ord . | USD | 8.12 | -0.06 | -0.67 | 8.04 | 8.13 | 8.12 | 8.25 | |
| GEOVAX LABS ORD | USD | 3.77 | +1.02 | +37.09 | 3.77 | 3.79 | 3.62 | 4.31 | |
| GERON ORD | USD | 1.26 | +0.01 | +0.40 | 1.26 | 1.27 | 1.26 | 1.29 | |
| Getnet Adquirencia e Servi. | USD | 1.88 | +0.01 | +0.27 | - | - | |||
| GEVO ORD | USD | 1.72 | +0.02 | +0.88 | 1.71 | 1.72 | 1.70 | 1.75 | |
| Gibraltar Industries Ord | USD | 35.81 | +0.27 | +0.76 | 35.74 | 35.86 | 35.45 | 36.07 | |
| GigaCloud Technology Ord S. | USD | 38.13 | -0.42 | -1.09 | 38.10 | 38.16 | 38.06 | 39.10 | |
| Gilat Satellite Networks L. | USD | 15.83 | +0.47 | +3.07 | 15.83 | 15.89 | 15.50 | 15.97 | |
| GILEAD SCI | USD | 132.78 | +2.28 | +1.75 | 132.76 | 132.78 | 131.12 | 134.00 | |
| Gitlab Ord Shs Class A | USD | 26.37 | +0.75 | +2.93 | 26.35 | 26.37 | 25.82 | 26.87 | |
| Gladstone Commercial REIT . | USD | 12.81 | -0.08 | -0.62 | 12.81 | 12.82 | 12.80 | 12.96 | |
| Gladstone Investment Corp. | USD | 16.05 | -0.39 | -2.37 | 16.03 | 16.06 | 16.05 | 16.52 | |
| Gladstone Land REIT Ord Sh. | USD | 9.58 | +0.05 | +0.52 | 9.58 | 9.59 | 9.48 | 9.59 | |
| Glimpse Group Ord Shs | USD | 0.68 | +0.02 | +3.03 | 0.67 | 0.73 | |||
| Global-E Online Ltd | USD | 29.91 | -0.23 | -0.76 | 29.88 | 29.94 | 29.73 | 30.80 | |
| Globalfoundries Ord Shs | USD | 88.32 | +6.97 | +8.57 | 88.26 | 88.38 | 85.06 | 89.90 | |
| Globalstar Voting Ord Shs | USD | 82.72 | +0.01 | +0.01 | 82.73 | 82.74 | 82.70 | 83.15 | |
| GLOBUS MARITIME ORD | USD | 2.12 | +0.09 | +4.30 | 2.02 | 2.06 | 2.00 | 2.14 | |
| GlycoMimetics Ord Shs | USD | 0.18 | - | -2.05 | 0.18 | 0.19 | |||
| Golar LNG Ord Shs | USD | 51.9 | -0.4 | -0.78 | 51.9 | 51.9 | 51.6 | 52.4 | |
| Golden Nugget Online Gamin. | USD | 5.78 | +0.28 | +5.09 | 5.70 | 6.25 | |||
| Golub Capital BDC Ord Shs | USD | 12.87 | -0.10 | -0.77 | 12.87 | 12.88 | 12.86 | 13.08 | |
| GoodRx Holdings Inc. | USD | 2.57 | +0.01 | +0.20 | 2.56 | 2.57 | 2.55 | 2.65 | |
| GOODYEAR TIRE & RUBR | USD | 5.9 | - | +0.77 | 5.9 | 5.9 | 5.9 | 6.0 | |
| Goosehead Insurance Ord Sh. | USD | 41.30 | -1.19 | -2.80 | 41.13 | 41.33 | 41.12 | 42.80 | |
| GoPro Inc. | USD | 1.0 | - | +2.53 | 1.0 | 1.0 | 1.0 | 1.1 | |
| Gores Holdings VI Ord Shs . | USD | 14.47 | +0.75 | +5.47 | 14.40 | 14.75 | |||
| Gorilla Technology Group O. | USD | 14.4000 | +0.1400 | +0.98 | 14.3800 | 14.4100 | 14.0900 | 14.8000 | |
| Grab Holdings Ord Shs Clas. | USD | 3.53 | -0.03 | -0.77 | 3.53 | 3.54 | 3.52 | 3.62 | |
| Grail Ord Shs | USD | 67.64 | -0.23 | -0.33 | 67.52 | 67.64 | 67.42 | 69.61 | |
| Gravity ADR Representing 2. | USD | 62.58 | +0.53 | +0.85 | 62.05 | 62.36 | 62.10 | 63.20 | |
| Great Elm Capital Corp. | USD | 5.77 | -0.04 | -0.69 | 5.76 | 5.90 | 5.77 | 5.91 | |
| GreenBox POS Ord Shs | USD | 0.90 | -0.11 | -11.04 | - | - | |||
| Greenidge Generation Holdi. | USD | 1.25 | -0.04 | -3.10 | 1.24 | 1.25 | 1.24 | 1.30 | |
| Greenland Technologies Hol. | USD | 0.58 | +0.01 | +2.46 | 0.57 | 0.58 | 0.55 | 0.59 | |
| GreenPower Motor Company I. | USD | 1.08 | -0.01 | -0.93 | 1.06 | 1.08 | 1.06 | 1.11 | |
| Greenpro Capital Ord Shs | USD | 1.49 | +0.04 | +2.76 | 1.48 | 1.61 | 1.45 | 1.49 | |
| Greenwave Technology Solut. | USD | 3.6533 | +0.1033 | +2.91 | 3.4900 | 3.6700 | 3.4500 | 3.6533 | |
| Greenwich LifeSciences Inc. | USD | 27.98 | +0.79 | +2.89 | 27.75 | 28.10 | 27.22 | 28.53 | |
| Grid Dynamics Holdings Ord. | USD | 7.16 | +0.11 | +1.49 | 7.15 | 7.16 | 7.07 | 7.26 | |
| Grindrod Shipping Holdings. | USD | 31.10 | -0.03 | -0.09 | 30.97 | 31.03 | 31.10 | 31.10 | |
| Gritstone bio Ord Shs | USD | 0.03 | -0.02 | -31.78 | - | - | |||
| Groupon Ord Shs | USD | 18.36 | +0.14 | +0.74 | 18.34 | 18.38 | 17.92 | 18.68 | |
| GrowGeneration Ord Shs | USD | 1.77 | +0.01 | +0.28 | 1.76 | 1.77 | 1.74 | 1.84 | |
| GRUBHUB ORD | USD | 59.89 | -1.16 | -1.90 | 59.90 | 59.91 | |||
| Grupo Aeroportuario del Ce. | USD | 101.95 | -2.70 | -2.58 | 101.46 | 101.78 | 101.39 | 104.99 | |
| Grupo Financiero Galicia A. | USD | 43.85 | -0.16 | -0.36 | 43.85 | 43.89 | 43.10 | 44.73 | |
| Gryphon Digital Mining Inc. | USD | 1.3800 | -0.1600 | -10.39 | 1.4900 | 1.5100 | |||
| GSI Technology Ord Shs | USD | 10.190 | +0.920 | +9.92 | 10.190 | 10.220 | 9.920 | 11.120 | |
| GT BIOPHARMA ORD | USD | 0.46 | +0.02 | +5.59 | 0.46 | 0.46 | 0.44 | 0.46 | |
| Guardant Health Inc. | USD | 118.09 | +0.08 | +0.06 | 118.01 | 118.20 | 116.81 | 120.15 | |
| Guardforce AI Ord Shs | USD | 0.49 | - | -0.06 | 0.49 | 0.50 | 0.48 | 0.50 | |
| GUARDION HEALTH SCIENCES O. | USD | 3.25 | -0.01 | -0.31 | - | - | |||
| GW Pharmaceuticals Plc | USD | 218.96 | - | - | 218.41 | 219.99 | |||
| Hall of Fame Resort Entert. | USD | 0.82 | -0.06 | -6.81 | 0.80 | 0.88 | |||
| HALOZYME THERAPEUTICS ORD | USD | 68.06 | -0.46 | -0.67 | 68.07 | 68.12 | 67.83 | 68.85 | |
| Harmony Biosciences Hldg O. | USD | 30.42 | -0.07 | -0.23 | 30.39 | 30.42 | 30.31 | 30.81 | |
| HARPOON THERAPEUTICS ORD | USD | 23.01 | +0.02 | +0.09 | 23.00 | 25.02 | |||
| Harrow Ord Shs | USD | 32.44 | -0.52 | -1.58 | 32.37 | 32.45 | 32.19 | 33.39 | |
| Harte Hanks Ord Shs | USD | 2.57 | -0.06 | -2.38 | 2.55 | 2.65 | 2.57 | 2.65 | |
| HASBRO ORD | USD | 89.53 | -0.55 | -0.61 | 89.50 | 89.59 | 88.28 | 90.36 | |
| HashiCorp Ord Shs Class A | USD | 34.78 | -0.03 | -0.09 | 34.89 | 34.98 | |||
| HAWAIIAN HOLDINGS INC | USD | 18.00 | +0.68 | +3.78 | 17.99 | 18.00 | |||
| HCM II Acquisition Ord Shs. | USD | 18.04 | +0.16 | +0.87 | 18.50 | 18.68 | |||
| HEALTH ASSURANCE ACQUISITI. | USD | 10.05 | -0.01 | -0.05 | - | - | |||
| Health Catalyst Ord Shs | USD | 1.31 | +0.02 | +1.48 | 1.30 | 1.31 | 1.30 | 1.33 | |
| Health In Tech Ord Shs Cla. | USD | 0.890 | -0.033 | -3.52 | 0.884 | 0.897 | 0.850 | 0.940 | |
| Healthcare Services Group . | USD | 20.28 | +0.07 | +0.32 | 20.27 | 20.28 | 20.11 | 20.38 | |
| Healthequity Ord Shs | USD | 86.83 | +0.40 | +0.46 | 86.75 | 86.87 | 85.72 | 87.33 | |
| Heartland Express Ord Shs | USD | 14.19 | -0.09 | -0.63 | 14.17 | 14.19 | 14.18 | 14.43 | |
| Heat Biologics Inc. | USD | 2.70 | - | - | - | - | |||
| Hello Group ADR | USD | 5.90 | -0.12 | -1.99 | 5.89 | 5.90 | 5.78 | 5.97 | |
| Hennessy Advisors Ord Shs | USD | 10.24 | +0.14 | +1.39 | 10.02 | 10.30 | 10.10 | 10.25 | |
| Hennessy Capital Acquisiti. | USD | 10.02 | +0.02 | +0.20 | 9.96 | 10.02 | |||
| Henry Schein Ord Shs | USD | 73.54 | +0.04 | +0.05 | 73.54 | 73.64 | 73.50 | 74.81 | |
| Hepion Pharmaceuticals Inc | USD | 0.32 | -0.07 | -18.79 | - | - | |||
| Heritage Commerce Ord Shs | USD | 13.45 | +0.40 | +3.07 | 12.26 | 13.66 | |||
| Heron Therapeutics Ord Shs | USD | 0.87 | - | -0.30 | 0.87 | 0.87 | 0.86 | 0.90 | |
| Hertz Global Holdings Inc | USD | 5.19 | +0.13 | +2.47 | 5.18 | 5.19 | 5.08 | 5.22 | |
| HERZFELD CARIBBEAN BASIN C. | USD | 2.52 | -0.03 | -0.98 | 2.41 | 2.55 | |||
| Hibbett Sports Ord Shs | USD | 87.49 | +0.01 | +0.01 | 87.46 | 87.52 | |||
| HighPeak Energy Ord Shs | USD | 7.37 | +0.07 | +0.96 | 7.36 | 7.38 | 7.30 | 7.47 | |
| HIMAX TECHNOLOGIES ADR REP. | USD | 21.30 | +1.41 | +7.09 | 21.28 | 21.30 | 19.66 | 21.30 | |
| Hive DigitalTechnologies L. | USD | 4.02 | +0.17 | +4.40 | 4.01 | 4.02 | 3.75 | 4.02 | |
| Holicity Ord Shs Class A | USD | 12.35 | -0.98 | -7.35 | 12.59 | 12.95 | |||
| HOLICITY UNT | USD | 11.20 | +0.15 | +1.36 | 11.05 | 11.25 | |||
| Hologic Ord Shs | USD | 76.01 | +0.36 | +0.48 | 76.04 | 76.05 | |||
| Homology Medicines Ord Shs | USD | 0.93 | +0.01 | +0.77 | 0.86 | 0.94 | |||
| Hooker Furnishings Ord Shs | USD | 13.30 | +0.24 | +1.87 | 13.23 | 13.41 | 13.00 | 13.35 | |
| HOOKIPA PHARMA ORD | USD | 0.84 | -0.06 | -6.92 | 0.83 | 0.94 | |||
| HOOKIPA Pharma Ord Shs | USD | 0.66 | - | +0.02 | 0.66 | 0.66 | |||
| Horizon Pharma Ord Shs | USD | 116.30 | +0.05 | +0.04 | 116.29 | 116.34 | |||
| HORIZON TECHNOLOGY FINANCE. | USD | 3.97 | -0.06 | -1.49 | 3.97 | 3.98 | 3.97 | 4.07 | |
| Hour Loop Ord Shs | USD | 2.04 | +0.07 | +3.55 | 1.99 | 2.09 | 1.95 | 2.08 | |
| HTG MOLECULAR DIAGNOSTICS . | USD | 0.48 | -0.12 | -20.00 | - | - | |||
| Hudson Capital Ord Shs | USD | 2.57 | -0.03 | -1.15 | 2.59 | 2.62 | |||
| Humacyte Ord Shs | USD | 1.030 | +0.010 | +0.93 | 1.020 | 1.030 | 0.990 | 1.060 | |
| Humanigen Inc. | USD | 0.04 | -0.16 | -81.12 | - | - | |||
| HUNTINGTON BANCSHARES ORD | USD | 15.90 | +0.05 | +0.28 | 15.89 | 15.90 | 15.87 | 16.02 | |
| Hut 8 Corp | USD | 105.91 | +0.65 | +0.62 | 105.79 | 105.99 | 101.45 | 105.98 | |
| Hycroft Mining Holding Ord. | USD | 32.34 | -0.95 | -2.85 | 32.35 | 32.46 | 32.21 | 33.20 | |
| Hydrofarm Holdings Group O. | USD | 0.98 | +0.01 | +1.04 | 0.98 | 1.00 | 0.97 | 1.01 | |
| Hyperliquid Strategies Inc | USD | 8.0050 | -0.4750 | -5.60 | 8.0000 | 8.0100 | 8.0001 | 8.7600 | |
| HyreCar Ord Shs | USD | 0.46 | -0.02 | -3.59 | - | - | |||
| I MAB ADR | USD | 4.63 | -0.01 | -0.22 | 4.56 | 4.88 | |||
| i3 Verticals Ord Shs Class. | USD | 19.7 | - | +0.15 | 19.7 | 19.8 | 19.7 | 20.7 | |
| IAC INTERACTIVE ORD | USD | 41.75 | +0.58 | +1.41 | 41.79 | 41.82 | 40.81 | 41.98 | |
| Icahn Enterprises L.P. | USD | 7.53 | - | -0.01 | 7.52 | 7.53 | 7.51 | 7.58 | |
| Ichor Holdings Aktie | USD | 67.20 | +1.88 | +2.88 | 67.03 | 67.20 | 66.03 | 69.25 | |
| ICON Ord Shs | USD | 115.31 | -1.26 | -1.08 | 115.15 | 115.52 | 115.16 | 119.55 | |
| Ideanomics Inc. | USD | 0.88 | -0.04 | -4.36 | - | - | |||
| IDEAYA Biosciences Inc. | USD | 29.25 | -0.29 | -0.98 | 29.20 | 29.25 | 29.23 | 29.89 | |
| IDENTIVE GROUP ORD | USD | 4.15 | +0.16 | +4.01 | 4.06 | 4.14 | 4.00 | 4.15 | |
| Idera Pharmaceuticals Ord . | USD | 0.43 | -0.13 | -23.47 | - | - | |||
| Idexx Laboratories Inc. | USD | 553.32 | +0.25 | +0.04 | 553.00 | 553.50 | 549.75 | 562.30 | |
| IEC Electronics Corp (Del) | USD | - | - | ||||||
| ILLUMINA INC | USD | 144.72 | -0.11 | -0.08 | 144.53 | 144.66 | 143.17 | 146.48 | |
| Immatics Ord Shs | USD | 11.3900 | +0.3300 | +2.98 | 11.3700 | 11.4000 | 11.0900 | 11.4600 | |
| Immersion Ord Shs | USD | 6.29 | +0.21 | +3.37 | 6.28 | 6.29 | 6.13 | 6.33 | |
| Immix Biopharma Ord Shs | USD | 8.870 | +0.200 | +2.31 | 8.860 | 8.880 | 8.480 | 8.990 | |
| Immunic Ord Shs | USD | 13.2200 | +0.9200 | +7.48 | 13.1300 | 13.3400 | 12.4800 | 13.8000 | |
| ImmunityBio Inc. | USD | 7.335 | -0.405 | -5.23 | 7.330 | 7.340 | 7.170 | 7.690 | |
| Immunocore Holdings ADR | USD | 29.53 | -0.48 | -1.58 | 29.44 | 29.56 | 28.83 | 30.21 | |
| IMMUNOME ORD | USD | 22.00 | -0.96 | -4.18 | 21.99 | 22.07 | 21.97 | 23.09 | |
| Immunovant Inc. | USD | 34.39 | +0.26 | +0.76 | 34.37 | 34.43 | 33.59 | 34.83 | |
| Immutep American Depositar. | USD | 0.48 | - | +0.44 | 0.48 | 0.48 | 0.48 | 0.49 | |
| IMPINJ Ord Shs | USD | 151.01 | +10.74 | +7.66 | 150.69 | 152.15 | 141.57 | 152.71 | |
| INCYTE ORD | USD | 96.36 | -1.06 | -1.08 | 96.29 | 96.45 | 96.04 | 98.02 | |
| Indaptus Therapeutics Ord . | USD | 1.01 | -0.06 | -5.19 | 0.97 | 1.03 | 0.93 | 1.11 | |
| Indivior Pharmaceuticals O. | USD | 37.3950 | -0.0650 | -0.17 | 37.3700 | 37.4100 | 37.2000 | 37.7100 | |
| INFINITY PHARMACEUTICALS O. | USD | 0.04 | -0.04 | -46.98 | - | - | |||
| InflaRx NV | USD | 2.67 | +0.20 | +7.89 | 2.66 | 2.67 | 2.51 | 2.70 | |
| Infrastructure and Energy . | USD | 13.72 | -0.06 | -0.44 | 13.50 | 15.40 | |||
| Ingles Markets Ord Shs Cla. | USD | 87.16 | -0.20 | -0.23 | 87.21 | 87.60 | 85.79 | 87.92 | |
| Inhibikase Therapeutics Or. | USD | 1.735 | -0.005 | -0.29 | 1.730 | 1.740 | 1.730 | 1.785 | |
| Inmode Ord Shs | USD | 13.93 | +0.10 | +0.72 | 13.93 | 13.94 | 13.86 | 14.10 | |
| INmune Bio Ord Shs | USD | 1.48 | +0.04 | +2.72 | 1.47 | 1.48 | 1.44 | 1.50 | |
| Innodata Ord Shs | USD | 98.66 | +0.13 | +0.13 | 98.82 | 99.00 | 95.80 | 101.50 | |
| Innoviva Inc. | USD | 22.03 | -0.18 | -0.79 | 22.01 | 22.03 | 21.95 | 22.29 | |
| Innoviz Technologies Ord S. | USD | 0.72 | +0.01 | +1.96 | 0.73 | 0.73 | 0.71 | 0.75 | |
| INOTEK PHARMACEUTICALS ORD | USD | 3.04 | -0.16 | -5.00 | 3.01 | 3.10 | |||
| Inovio Pharmaceuticals Inc. | USD | 1.40 | +0.07 | +5.26 | 1.40 | 1.41 | 1.32 | 1.45 | |
| Inozyme Pharma Ord Shs | USD | 4.00 | +0.01 | +0.25 | 3.99 | 4.01 | |||
| Inpixon | USD | 0.05 | -0.01 | -11.13 | 0.05 | 0.06 | |||
| Inseego Ord Shs | USD | 12.30 | +0.20 | +1.65 | 12.30 | 12.35 | 11.88 | 12.45 | |
| Insight Enterprises Ord Sh. | USD | 95.66 | +2.09 | +2.23 | 95.44 | 95.90 | 93.75 | 97.18 | |
| InspireMD Ord Shs | USD | 1.02 | -0.01 | -0.97 | 1.01 | 1.03 | 1.01 | 1.05 | |
| Intec Pharma Ord Shs | USD | - | - | ||||||
| Integra LifeSciences Holdi. | USD | 15.07 | -0.06 | -0.36 | 15.06 | 15.08 | 15.06 | 15.39 | |
| Integrated Media Technolog. | USD | 0.51 | - | -0.83 | 0.51 | 0.52 | 0.44 | 0.53 | |
| Intel Corp. | USD | 122.25 | +3.75 | +3.16 | 122.25 | 122.26 | 118.09 | 122.78 | |
| Intellia Therapeutics Ord . | USD | 12.54 | +0.17 | +1.38 | 12.53 | 12.54 | 12.35 | 12.89 | |
| Intellicheck Mobilisa Ord . | USD | 4.26 | +0.02 | +0.47 | 4.25 | 4.27 | 4.21 | 4.34 | |
| Intelligent Living Applica. | USD | 3.72 | -0.10 | -2.62 | 3.73 | 4.19 | 4.00 | 4.00 | |
| INTERACTIVE BRO | USD | 82.53 | -1.30 | -1.55 | 82.50 | 82.52 | 81.82 | 84.86 | |
| 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 | 309.80 | +2.73 | +0.89 | 309.75 | 310.08 | 307.26 | 316.61 | |
| Intuitive Machines Ord Shs. | USD | 37.78 | +3.54 | +10.32 | 37.76 | 37.80 | 35.23 | 37.91 | |
| INTUITIVE SURGICAL ORD | USD | 436.43 | -3.37 | -0.77 | 436.44 | 436.90 | 434.77 | 443.86 | |
| InVivo Therapeutics Holdin. | USD | 0.32 | -0.17 | -34.28 | - | - | |||
| INVO BioScience Ord Shs | USD | 0.82 | -0.03 | -3.14 | - | - | |||
| IONIS PHARMACEUTICALS ORD | USD | 75.62 | -0.17 | -0.22 | 75.59 | 75.64 | 75.00 | 76.80 | |
| Iovance Biotherapeutics Or. | USD | 4.06 | +0.36 | +9.59 | 4.05 | 4.06 | 3.69 | 4.18 | |
| IPG PHOTONICS ORD | USD | 121.19 | +0.67 | +0.55 | 120.83 | 121.24 | 119.25 | 122.56 | |
| iQIYI ADS Representing 7 O. | USD | 1.07 | -0.04 | -3.18 | 1.06 | 1.07 | 1.04 | 1.11 | |
| Iridium Communications Ord. | USD | 47.84 | +2.14 | +4.68 | 47.78 | 47.87 | 46.20 | 48.28 | |
| Iris Energy Pty Ord Shs | USD | 56.72 | -1.35 | -2.32 | 56.71 | 56.73 | 55.56 | 58.82 | |
| IROBOT CORP | USD | 0.47 | -0.20 | -30.05 | 0.45 | 0.52 | |||
| Iterum Therapeutics PLC | USD | 0.03 | -0.04 | -57.39 | 0.03 | 0.03 | |||
| Itron Ord Shs | USD | 82.26 | +0.41 | +0.50 | 82.24 | 82.39 | 82.01 | 82.99 | |
| Ituran Location and Contro. | USD | 59.25 | +0.98 | +1.68 | 59.01 | 59.33 | 58.36 | 59.50 | |
| IZEA Worldwide Inc. | USD | 3.70 | +0.01 | +0.27 | 3.70 | 3.75 | 3.67 | 3.79 | |
| J.B. HUNT TRAN | USD | 256.61 | -2.63 | -1.01 | 256.58 | 256.99 | 255.62 | 260.24 | |
| Jack Henry and Associates . | USD | 140.33 | +0.77 | +0.55 | 140.26 | 140.48 | 139.16 | 142.05 | |
| Jaguar Health Inc. | USD | 3.13 | -0.34 | -9.80 | 3.08 | 3.17 | 3.01 | 3.25 | |
| JAKKS Pacific Ord Shs | USD | 21.9200 | -0.2400 | -1.08 | 21.9200 | 22.2400 | 21.9200 | 22.3450 | |
| James River Group Holdings. | USD | 4.050 | -0.060 | -1.46 | 4.040 | 4.050 | 4.050 | 4.150 | |
| Janux Therapeutics Ord Shs | USD | 14.70 | +0.29 | +1.98 | 14.67 | 14.73 | 14.31 | 14.86 | |
| Jazz Pharma Plc | USD | 241.08 | +1.68 | +0.70 | 241.06 | 241.36 | 240.60 | 243.32 | |
| JD.COM ADR REP 2 CL A ORD | USD | 30.79 | -0.68 | -2.16 | 30.78 | 30.79 | 30.13 | 30.99 | |
| Jefferson Capital Ord Shs | USD | 17.2500 | -0.1400 | -0.81 | 17.2100 | 17.2700 | 17.0700 | 17.8800 | |
| JETBLUE AIRWAYS ORD | USD | 4.96 | -0.06 | -1.10 | 4.95 | 4.96 | 4.95 | 5.11 | |
| JFrog Ltd. | USD | 73.03 | +1.59 | +2.22 | 72.95 | 73.08 | 71.68 | 73.44 | |
| Jiayin Group Inc. | USD | 4.06 | -0.30 | -6.88 | 4.07 | 4.19 | 4.02 | 4.35 | |
| JOANN Ord Shs | USD | 0.10 | -0.01 | -11.91 | - | - | |||
| Johnson Outdoors Ord Shs C. | USD | 43.61 | +0.68 | +1.58 | 43.45 | 43.61 | 42.83 | 43.85 | |
| JOYY INC | USD | 41.55 | -1.08 | -2.53 | - | - | |||
| JSC Kaspi kz Global Sponso. | USD | 91.40 | +0.40 | +0.43 | 91.38 | 91.49 | 90.00 | 91.71 | |
| Juno Therapeutics Inc. | USD | 86.96 | - | - | 0.01 | 199 999.99 | |||
| Just Eat Takeaway com N V . | USD | 3.33 | - | - | - | - | |||
| Jyong Biotech Ord Shs | USD | 2.09 | +0.01 | +0.48 | 2.07 | 2.11 | 2.05 | 2.12 | |
| Kaiser Aluminium Ord Shs | USD | 175.27 | +5.89 | +3.48 | 174.96 | 175.41 | 170.75 | 175.27 | |
| Kaixin Holdings | USD | 5.66 | -0.36 | -5.91 | 5.60 | 5.78 | 5.50 | 6.09 | |
| KALA BIO Inc | USD | 2.605 | +0.005 | +0.19 | 2.570 | 2.600 | 2.540 | 2.660 | |
| KalVista Pharmaceuticals O. | USD | 26.77 | +0.01 | +0.02 | 26.77 | 26.78 | 26.77 | 26.80 | |
| KAMADA ORD | USD | 7.84 | +0.02 | +0.19 | 7.79 | 7.89 | 7.78 | 7.89 | |
| KANDI TECHNOLOGIES GROUP | USD | 0.72 | - | -0.29 | 0.71 | 0.72 | 0.70 | 0.73 | |
| KARYOPHARM THERAPEUTICS OR. | USD | 8.15 | +0.09 | +1.12 | 8.15 | 8.17 | 8.00 | 8.42 | |
| KemPharm Inc. | USD | 5.81 | -0.02 | -0.34 | - | - | |||
| Keurig Dr Pepper Ord Shs | USD | 28.99 | +0.21 | +0.73 | 28.99 | 29.00 | 28.72 | 29.28 | |
| KEZAR LIFE SCIENCES ORD | USD | 7.29 | -0.07 | -0.95 | 7.30 | 7.70 | |||
| Kindred Biosciences Inc. | USD | 2.70 | +0.01 | +0.19 | 2.63 | 2.78 | 2.53 | 2.80 | |
| Kingsoft Cloud Holdings AD. | USD | 14.06 | +0.43 | +3.15 | 14.05 | 14.06 | 13.28 | 14.15 | |
| Kiniksa Pharmaceuticals Or. | USD | 53.76 | +0.11 | +0.21 | 53.67 | 53.82 | 53.02 | 55.01 | |
| KINS Technology Group Inc. | USD | 0.2010 | +0.0010 | +0.50 | 0.2003 | 0.2023 | 0.1950 | 0.2346 | |
| KITE PHARMA ORD | USD | 179.79 | - | - | 0.01 | 179.99 | |||
| KLA-TENCOR | USD | 1 887.40 | +45.22 | +2.45 | 1 887.12 | 1 889.37 | 1 861.73 | 1 896.42 | |
| Knightscope Inc | USD | 3.042 | +0.162 | +5.63 | 3.040 | 3.060 | 2.910 | 3.085 | |
| KnowBe4 Ord Shs Class A | USD | 24.89 | - | - | 24.89 | 24.90 | |||
| Kodiak Sciences Inc. | USD | 37.09 | -0.32 | -0.86 | 36.95 | 37.09 | 36.96 | 37.75 | |
| KOPIN CORP | USD | 5.10 | +0.25 | +5.23 | 5.10 | 5.11 | 4.90 | 5.29 | |
| Korro Bio Ord Shs | USD | 11.82 | +0.62 | +5.54 | 11.78 | 11.85 | 11.25 | 12.01 | |
| Koss Corp. | USD | 4.15 | +0.03 | +0.73 | 4.06 | 4.20 | 4.05 | 4.19 | |
| KRAFT HEINZ ORD | USD | 23.58 | +0.04 | +0.17 | 23.58 | 23.59 | 23.54 | 23.89 | |
| KRATOS DEFENSE AND SECURIT. | USD | 54.94 | +0.27 | +0.49 | 54.94 | 55.02 | 54.46 | 56.75 | |
| Krispy Kreme Ord Shs | USD | 3.23 | -0.11 | -3.15 | 3.22 | 3.23 | 3.21 | 3.31 | |
| Krystal Biotech Inc. | USD | 303.79 | -0.44 | -0.14 | 303.11 | 303.79 | 302.93 | 309.41 | |
| Kubient Inc. | USD | 0.10 | -0.01 | -12.00 | - | - | |||
| Kulicke & Soffa Industries. | USD | 104.54 | +3.45 | +3.41 | 104.26 | 104.62 | 101.23 | 104.72 | |
| Kura Sushi USA Ord Shs | USD | 53.60 | -0.73 | -1.34 | 53.48 | 53.68 | 53.31 | 55.29 | |
| Kymera Therapeutics Ord Sh. | USD | 79.44 | -1.17 | -1.45 | 79.31 | 79.44 | 79.24 | 81.15 | |
| LAKELAND INDUSTRIES ORD | USD | 10.33 | +0.44 | +4.45 | 10.28 | 10.46 | 10.13 | 10.55 | |
| LAM RESEARCH ORD | USD | 307.81 | +5.57 | +1.84 | 307.90 | 308.09 | 303.19 | 309.98 | |
| Landos Biopharma Ord Shs | USD | 22.94 | +0.14 | +0.61 | - | - | |||
| Lantheus Holdings Aktie | USD | 94.35 | -0.12 | -0.13 | 94.36 | 94.44 | 94.00 | 96.10 | |
| Larimar Therapeutics Ord S. | USD | 3.44 | -0.13 | -3.64 | 3.44 | 3.45 | 3.44 | 3.66 | |
| Latch Ord Shs | USD | 1.01 | - | -0.25 | 1.00 | 1.01 | |||
| Latham Group Ord Shs | USD | 5.19 | +0.03 | +0.48 | 5.18 | 5.19 | 5.17 | 5.27 | |
| LATTICE SEMICONDUCTOR ORD | USD | 143.18 | +3.83 | +2.75 | 143.18 | 143.44 | 138.00 | 143.56 | |
| Lazydays Holdings Inc | USD | 0.4211 | -0.3489 | -45.31 | 0.3267 | 0.3900 | |||
| LeddarTech Holdings Ord Sh. | USD | 0.15 | -0.04 | -19.74 | 0.17 | 0.17 | |||
| Lee Enterprises Ord Shs | USD | 9.55 | +0.10 | +1.06 | 9.30 | 9.58 | 9.35 | 9.88 | |
| LendingTree Aktie | USD | 36.57 | -0.03 | -0.07 | 36.39 | 36.56 | 36.35 | 37.16 | |
| LENZ Therapeutics Ord Shs | USD | 7.40 | -0.12 | -1.60 | 7.40 | 7.42 | 7.40 | 7.68 | |
| Leonardo DRS Ord Shs | USD | 44.67 | +0.12 | +0.27 | 44.61 | 44.69 | 44.50 | 45.27 | |
| LEXICON PHARMACEUTICALS OR. | USD | 2.19 | -0.04 | -1.79 | 2.19 | 2.20 | 2.17 | 2.29 | |
| LexinFintech Holdings Amer. | USD | 1.84 | -0.09 | -4.56 | 1.84 | 1.85 | 1.79 | 1.89 | |
| LGI HOMES ORD | USD | 46.28 | +0.05 | +0.11 | 46.21 | 46.30 | 45.99 | 46.79 | |
| Li Auto Inc. | USD | 15.93 | -0.28 | -1.70 | 15.92 | 15.93 | 15.40 | 15.99 | |
| LIBERTY GLOBAL CL A ORD | USD | 12.15 | -0.09 | -0.74 | 12.15 | 12.16 | 12.14 | 12.27 | |
| Liberty Global Ord Shs Cla. | USD | 11.73 | -0.09 | -0.72 | 11.72 | 11.73 | 11.63 | 11.85 | |
| Liberty Live Holdings Ord . | USD | 95.49 | -0.59 | -0.61 | 95.51 | 95.75 | 95.49 | 96.93 | |
| Liberty Media Acquisition . | USD | 10.06 | -0.01 | -0.10 | - | - | |||
| Liberty Media Acquisition . | USD | 10.68 | -0.08 | -0.74 | 10.65 | 10.71 | |||
| Liberty Media Formula One . | USD | 88.65 | -0.55 | -0.62 | 88.63 | 88.76 | 88.57 | 89.72 | |
| LifeMD Ord Shs | USD | 4.28 | +0.21 | +5.14 | 4.28 | 4.29 | 4.10 | 4.37 | |
| LifeStance Health Group In. | USD | 7.240 | -0.220 | -2.95 | 7.240 | 7.250 | 7.240 | 7.460 | |
| Lifevantage Ord Shs | USD | 5.570 | +0.200 | +3.72 | 5.560 | 5.600 | 5.320 | 5.700 | |
| Lightbridge Ord | USD | 11.38 | -0.03 | -0.26 | 11.36 | 11.38 | 11.33 | 11.95 | |
| LightPath Technologies Ord. | USD | 16.35 | +2.07 | +14.50 | 16.34 | 16.36 | 14.76 | 16.65 | |
| Lightwave Logic Ord Shs | USD | 12.94 | -0.23 | -1.75 | 12.94 | 12.97 | 12.70 | 13.58 | |
| Lincoln Electric Holdings . | USD | 259.02 | -1.06 | -0.41 | 258.82 | 259.10 | 258.66 | 262.11 | |
| Lipocine Ord Shs | USD | 2.24 | +0.02 | +0.90 | 2.22 | 2.24 | 2.22 | 2.27 | |
| Lisata Therapeutics Ord Sh. | USD | 3.21 | +0.07 | +2.23 | 3.18 | 3.25 | 3.17 | 3.21 | |
| Live Oak Bancshares Ord Sh. | USD | 37.42 | +0.01 | +0.03 | 37.30 | 37.39 | 37.11 | 37.82 | |
| LivePerson Inc. | USD | 2.22 | +0.05 | +2.30 | 2.22 | 2.24 | 2.15 | 2.24 | |
| Livongo Health Ord Shs | USD | 139.77 | - | - | 136.63 | 138.21 | |||
| LKQ ORD | USD | 26.77 | -0.11 | -0.41 | 26.75 | 26.77 | 26.72 | 27.14 | |
| LOGITECH N ORD | USD | 110.94 | +5.14 | +4.85 | 110.84 | 110.92 | 106.92 | 111.16 | |
| LOGMEIN ORD | USD | 86.04 | - | - | 86.04 | 86.05 | |||
| Longeveron Ord Shs Class A | USD | 0.71 | -0.01 | -1.53 | 0.71 | 0.72 | 0.71 | 0.75 | |
| Lordstown Motors Ord Shs | USD | 6.23 | +2.02 | +47.96 | 6.22 | 6.24 | |||
| Lovesac Company Ord Shs | USD | 16.10 | +0.26 | +1.64 | 16.07 | 16.10 | 16.00 | 16.33 | |
| LSI Industries Ord Shs | USD | 23.09 | +0.50 | +2.21 | 23.10 | 23.12 | 22.66 | 23.20 | |
| Lucid Group Ord Shs | USD | 6.03 | +0.19 | +3.17 | 6.02 | 6.03 | 5.84 | 6.07 | |
| LULULEMON ATHLETICA ORD | USD | 125.32 | -1.45 | -1.14 | 125.27 | 125.38 | 124.90 | 127.94 | |
| LUMENTUM HOLDINGS ORD | USD | 954.99 | -9.51 | -0.99 | 953.88 | 954.98 | 934.85 | 970.99 | |
| Luminar Technologies Inc. | USD | 0.19 | -0.03 | -13.46 | 0.17 | 0.19 | |||
| Lunai Bioworks Ord Shs | USD | - | - | ||||||
| LUOKUNG TECHNOLOGY ORD | USD | 0.81 | -0.70 | -45.75 | - | - | |||
| LUX HEALTH TECH ACQUISITIO. | USD | 10.23 | +0.06 | +0.59 | 10.22 | 10.25 | |||
| Lyft Inc. | USD | 13.74 | +0.26 | +1.93 | 13.74 | 13.75 | 13.44 | 13.85 | |
| MacroGenics Ord Shs | USD | 4.57 | +0.33 | +7.67 | 4.56 | 4.57 | 4.36 | 4.60 | |
| MAGIC EMPIRE GLOBAL CL A O. | USD | 1.14 | +0.01 | +0.89 | 1.10 | 1.14 | 1.12 | 1.14 | |
| Magnite Ord Shs | USD | 13.32 | +0.13 | +0.95 | 13.31 | 13.32 | 13.15 | 13.51 | |
| Mainz Biomed B V Ord Shs | USD | 0.84 | +0.02 | +2.07 | 0.77 | 0.86 | |||
| Malibu Boats Inc. | USD | 26.87 | +0.01 | +0.04 | 26.83 | 26.92 | 26.78 | 27.39 | |
| Manhattan Bridge Capital O. | USD | 4.21 | -0.02 | -0.48 | 4.19 | 4.23 | 4.17 | 4.24 | |
| MannKind Aktie | USD | 3.40 | +0.09 | +2.72 | 3.39 | 3.40 | 3.32 | 3.47 | |
| MapLight Therapeutics Ord . | USD | 28.7550 | -0.5250 | -1.79 | 28.4800 | 29.0400 | 28.5600 | 29.8600 | |
| MARA Holdings Inc. | USD | 13.77 | +0.22 | +1.62 | 13.76 | 13.77 | 13.41 | 13.87 | |
| Maravai Lifesciences Holdi. | USD | 4.37 | -0.12 | -2.57 | 4.36 | 4.37 | 4.35 | 4.52 | |
| Marex Group Ord Shs | USD | 53.82 | -0.63 | -1.16 | 53.79 | 53.92 | 53.45 | 54.99 | |
| Marine Petroleum Units | USD | 4.99 | +0.07 | +1.42 | 4.90 | 5.00 | 4.94 | 4.99 | |
| Marketaxess Holding Inc. | USD | 136.03 | -0.22 | -0.16 | 135.97 | 136.05 | 135.00 | 137.26 | |
| Marqeta Inc. | USD | 3.94 | -0.01 | -0.25 | 3.94 | 3.95 | 3.94 | 4.02 | |
| MARRIOTT INTERNATIONAL CL . | USD | 368.68 | -1.16 | -0.31 | 368.52 | 368.74 | 367.30 | 370.91 | |
| Marvell Technology Ord Shs | USD | 196.56 | +5.87 | +3.08 | 196.41 | 196.53 | 192.22 | 198.17 | |
| Marzetti Ord Shs | USD | 113.6000 | +0.8300 | +0.74 | 113.5300 | 113.7300 | 112.7700 | 114.1800 | |
| Masimo | USD | 178.38 | -0.27 | -0.15 | 178.37 | 178.38 | 178.36 | 178.68 | |
| Match Group Ord Shs | USD | 35.79 | +0.13 | +0.36 | 35.78 | 35.79 | 35.59 | 35.97 | |
| Materialise ADR | USD | 5.92 | +0.10 | +1.72 | 5.89 | 5.92 | 5.75 | 5.93 | |
| MATTEL ORD | USD | 15 | - | +0.67 | 15 | 15 | 15 | 15 | |
| Matthews International Ord. | USD | 26.59 | +0.14 | +0.53 | 26.48 | 26.55 | 26.43 | 26.76 | |
| Maxeon Solar Technologies.. | USD | 0.76 | -0.28 | -26.99 | 0.73 | 0.83 | |||
| MAXIM INTEGRATED | USD | 96.99 | +2.41 | +2.55 | 96.98 | 96.99 | |||
| MBX Biosciences Ord Shs | USD | 31.86 | +0.07 | +0.22 | 31.77 | 31.87 | 31.21 | 32.30 | |
| Mc Grath Rent Corp. | USD | 109.33 | -0.35 | -0.32 | 109.05 | 110.01 | 105.06 | 110.11 | |
| McAfee Ord Shs Class A | USD | - | - | ||||||
| MEDICINOVA | USD | 1.39 | +0.02 | +1.46 | 1.39 | 1.40 | 1.38 | 1.45 | |
| MediWound Ltd | USD | 16.86 | +0.02 | +0.12 | 16.64 | 16.97 | 16.85 | 17.02 | |
| Medline Ord Shs Class A | USD | 37.53 | +0.43 | +1.15 | 37.52 | 37.53 | 37.26 | 38.40 | |
| Medpace Holdings Inc. | USD | 423.84 | -6.26 | -1.46 | 423.28 | 424.44 | 422.93 | 434.86 | |
| MEI PHARMA ORD | USD | 3.040 | +0.260 | +9.35 | 3.020 | 3.050 | |||
| Mercadolibre Inc. | USD | 1 662.48 | -15.42 | -0.92 | 1 662.09 | 1 662.75 | 1 660.07 | 1 703.92 | |
| MERCER INTERNATIONAL ORD | USD | 1 | - | +3.83 | 1 | 1 | 1 | 1 | |
| Mereo BioPharma Group Plc | USD | 0.29 | +0.02 | +7.35 | 0.29 | 0.29 | 0.27 | 0.31 | |
| Meridian Bioscience Inc. | USD | 4.65 | -0.51 | -9.88 | 4.65 | 4.66 | 4.58 | 4.97 | |
| Merlin Ord Shs | USD | 6.89 | -0.23 | -3.23 | 6.88 | 6.89 | 6.85 | 7.33 | |
| MERRIMACK PHARMACEUTICALS . | USD | 4.24 | - | - | 4.23 | 4.26 | |||
| Mesa Air Group Inc. | USD | 1.40 | +0.01 | +0.72 | 1.25 | 1.50 | |||
| MESOBLAST ADR REP 10 ORD | USD | 15.15 | +0.17 | +1.13 | 15.15 | 15.16 | 15.08 | 15.27 | |
| Meta Platforms Inc. | USD | 611.13 | +3.75 | +0.62 | 611.06 | 611.18 | 606.96 | 614.81 | |
| MicroAlgo Inc | USD | 5.48 | -0.47 | -7.90 | 5.47 | 5.49 | 5.34 | 6.30 | |
| MICROCHIP TECHNOLOGY ORD | USD | 93.47 | +2.82 | +3.11 | 93.45 | 93.49 | 90.64 | 93.96 | |
| MICROCLOUD HOLOGRAM ORD | USD | 1.91 | +0.06 | +3.24 | 1.91 | 1.92 | 1.86 | 1.99 | |
| Micron Technology Inc. | USD | 767.10 | +5.00 | +0.66 | 766.88 | 767.13 | 747.27 | 768.81 | |
| Microsoft Corp. | USD | 418.72 | -0.37 | -0.09 | 418.65 | 418.72 | 416.34 | 424.40 | |
| MICROSTRATEGY CL A ORD | USD | 161.38 | -3.47 | -2.10 | 161.31 | 161.44 | 159.40 | 165.63 | |
| Microvast Holdings Ord Shs | USD | 1.45 | +0.07 | +4.71 | 1.44 | 1.45 | 1.37 | 1.47 | |
| Microvision | USD | 0.62 | +0.02 | +3.08 | 0.62 | 0.62 | 0.60 | 0.63 | |
| Middleby Ord Shs | USD | 145.85 | +0.65 | +0.44 | 145.71 | 145.97 | 144.53 | 148.00 | |
| Middlesex Water Ord Shs | USD | 51.52 | -0.23 | -0.44 | 51.36 | 51.63 | 51.47 | 52.17 | |
| Millicom International Cel. | USD | 85.78 | -1.03 | -1.19 | 85.72 | 85.83 | 84.80 | 86.00 | |
| MIND CTI ORD | USD | 0.91 | - | -0.22 | 0.89 | 0.91 | 0.90 | 0.91 | |
| Mind Medicine (MindMed) | USD | 15.02 | +0.15 | +1.01 | 14.87 | 15.00 | |||
| MINERVA NEUROSCIENCES INC | USD | 5.40 | +0.10 | +1.89 | 5.32 | 5.41 | 5.34 | 5.57 | |
| MiNK Therapeutics Ord Shs | USD | 10.94 | -0.05 | -0.46 | 10.68 | 10.92 | 10.04 | 10.99 | |
| MISSFRESH ADS REP 90 ORD | USD | 1.00 | +0.05 | +5.26 | - | - | |||
| MITEK SYSTEMS ORD | USD | 16.04 | +0.68 | +4.39 | 16.01 | 16.04 | 15.50 | 16.16 | |
| MKS Instruments | USD | 317.68 | +4.52 | +1.44 | 317.33 | 317.68 | 311.75 | 320.00 | |
| Mobileye Global Ord Shs Cl. | USD | 10.10 | +0.30 | +3.01 | 10.09 | 10.10 | 9.81 | 10.17 | |
| Moderna Inc. | USD | 47.29 | +0.03 | +0.06 | 47.28 | 47.31 | 47.12 | 48.35 | |
| ModivCare Ord Shs | USD | 0.43 | -0.15 | -25.23 | 0.51 | 0.52 | |||
| Mogo Ord Shs | USD | 1.07 | +0.04 | +3.88 | 1.06 | 1.10 | |||
| Moleculin Biotech Ord | USD | 2.40 | +0.01 | +0.42 | 2.38 | 2.41 | 2.39 | 2.49 | |
| Momentus Inc | USD | 7.20 | -0.35 | -4.64 | 7.13 | 7.18 | 7.02 | 7.93 | |
| Momo A Aktie | USD | - | - | ||||||
| Monday.com Ltd. | USD | 78.11 | +1.85 | +2.43 | 78.09 | 78.22 | 77.50 | 81.10 | |
| MONDELEZ INTERNATIONAL CL . | USD | 61.53 | +0.03 | +0.05 | 61.51 | 61.53 | 61.42 | 62.19 | |
| Moneygram International In. | USD | 10.99 | - | - | 10.99 | 11.00 | |||
| MongoDB Ord Shs | USD | 325.39 | +7.89 | +2.49 | 325.29 | 325.59 | 318.05 | 330.97 | |
| Monolithic Power Systems O. | USD | 1 581.30 | +20.05 | +1.28 | 1 579.36 | 1 583.24 | 1 560.00 | 1 595.50 | |
| MONOPAR THERAPEUTICS ORD | USD | 63.26 | +0.58 | +0.93 | 63.19 | 63.95 | 61.81 | 63.94 | |
| MONSTER BEVERAGE | USD | 86.68 | +0.36 | +0.42 | 86.67 | 86.69 | 85.94 | 87.10 | |
| Montauk Renewables Ord Shs | USD | 1.55 | +0.02 | +1.31 | 1.55 | 1.56 | 1.53 | 1.59 | |
| MoonLake Immunotherapeutic. | USD | 18.05 | -0.42 | -2.27 | 18.04 | 18.08 | 18.04 | 18.75 | |
| Morningstar Ord Shs | USD | 174.32 | +0.95 | +0.55 | 174.35 | 174.84 | 173.39 | 177.94 | |
| Motorcar Parts of America . | USD | 11.00 | +0.14 | +1.29 | 10.90 | 11.03 | 10.86 | 11.16 | |
| Motorsport Games Ord Shs C. | USD | 4.28 | -0.39 | -8.35 | 4.21 | 4.35 | 4.28 | 4.61 | |
| MOTUS GI HOLDINGS ORD | USD | 0.17 | -0.09 | -34.40 | - | - | |||
| Mr Cooper Group Ord Shs | USD | 210.79 | -6.00 | -2.77 | 212.26 | 223.77 | |||
| Mullen Automotive Ord Shs | USD | 0.07 | - | +3.13 | 0.06 | 0.07 | |||
| Mustang Bio Inc. | USD | 3.44 | -1.05 | -23.39 | 3.43 | 3.44 | |||
| Mylan Aktie | USD | 15.86 | +0.31 | +1.96 | 15.52 | 16.00 | |||
| Naked Brand Group Inc. | USD | 1.85 | - | - | - | - | |||
| Nano Dimension Ltd | USD | 1.64 | +0.03 | +1.55 | 1.63 | 1.64 | 1.61 | 1.65 | |
| Nano Nuclear Energy Ord Sh. | USD | 26.50 | +1.42 | +5.67 | 26.50 | 26.55 | 25.21 | 26.80 | |
| Nano-X Imaging Ltd | USD | 1.84 | -0.08 | -3.93 | 1.83 | 1.84 | 1.83 | 1.92 | |
| NantKwest Aktie | USD | 32.49 | +4.21 | +14.89 | 31.01 | 33.64 | |||
| NASDAQ OMX GROUP ORD | USD | 70.35 | +0.11 | +0.15 | 70.33 | 70.36 | |||
| Natera Ord Shs | USD | 204.96 | +1.27 | +0.62 | 204.06 | 205.47 | 202.55 | 210.67 | |
| National Beverage Ord Shs | USD | 34.94 | -0.45 | -1.27 | 34.95 | 35.01 | 34.94 | 35.38 | |
| Navient Corp. | USD | 8.40 | +0.05 | +0.54 | 8.39 | 8.40 | 8.37 | 8.49 | |
| Navitas Semiconductor Ord . | USD | 28.65 | +4.27 | +17.51 | 28.64 | 28.66 | 24.41 | 28.85 | |
| Ncino Ord Shs | USD | 15.95 | +0.12 | +0.76 | 15.94 | 15.96 | 15.83 | 16.49 | |
| Nebius Group NV | USD | 219.2 | -0.7 | -0.33 | 219.0 | 219.2 | 213.5 | 221.9 | |
| NEKTAR THERAPEUTICS ORD | USD | 67.15 | -1.43 | -2.09 | 67.12 | 67.20 | 66.87 | 69.22 | |
| Neogen Ord Shs | USD | 8.94 | +0.08 | +0.85 | 8.93 | 8.94 | 8.72 | 8.94 | |
| Neovasc Inc. | USD | 29.96 | +0.42 | +1.40 | 29.87 | 30.69 | |||
| NerdWallet Ord Shs Class A | USD | 8.36 | +0.16 | +1.89 | 8.35 | 8.36 | 8.19 | 8.37 | |
| NET ELEMENT ORD | USD | - | - | ||||||
| NETAPP ORD | USD | 138.30 | +14.35 | +11.58 | 138.23 | 138.34 | 122.70 | 139.56 | |
| Netcapital Ord Shs | USD | 0.74 | -0.08 | -10.27 | 0.72 | 0.74 | 0.72 | 0.83 | |
| NETEASE.COM INC | USD | 116.86 | +2.52 | +2.20 | 116.82 | 116.90 | 113.72 | 117.79 | |
| Netflix Inc. | USD | 88.70 | -0.60 | -0.67 | 88.69 | 88.71 | 88.31 | 89.97 | |
| Netskope Ord Shs Class A | USD | 11.8400 | +0.2700 | +2.33 | 11.8400 | 11.8500 | 11.6500 | 12.0450 | |
| NEUBASE THERAPEUTICS ORD | USD | 0.37 | -0.02 | -4.50 | - | - | |||
| Neumora Therapeutics Ord S. | USD | 1.92 | +0.07 | +3.78 | 1.92 | 1.93 | 1.86 | 1.98 | |
| NEUROBO PHARMACEUTICALS O | USD | 2.38 | +0.03 | +1.28 | - | - | |||
| Neurocrine Biosciences Ord. | USD | 156.85 | +1.35 | +0.87 | 156.62 | 157.07 | 156.18 | 158.63 | |
| Neuronetics Ord Shs | USD | 1.25 | +0.06 | +4.62 | 1.24 | 1.25 | 1.19 | 1.28 | |
| NeuroOne Medical Technolog. | USD | 3.86 | -0.04 | -1.12 | 3.80 | 3.99 | 3.79 | 4.01 | |
| NeuroPace Ord Shs | USD | 16.67 | +0.39 | +2.40 | 16.64 | 16.70 | 16.38 | 17.10 | |
| New Fortress Energy Inc. | USD | 0.62 | +0.02 | +2.77 | 0.62 | 0.62 | 0.60 | 0.64 | |
| New Providence Acquisition. | USD | 11.60 | -1.03 | -8.16 | 11.56 | 11.97 | |||
| NEW YORK MORTGAGE REIT ORD | USD | 7.11 | -0.11 | -1.52 | 7.07 | 7.32 | |||
| NewAge Inc. | USD | 0.09 | -0.03 | -33.69 | - | - | |||
| NewAmsterdam Pharma Ord Sh. | USD | 35.3300 | -0.4100 | -1.15 | 35.2700 | 35.3700 | 35.2900 | 36.7300 | |
| Newborn Acquisition Corp. | USD | - | - | ||||||
| NEWELL RUBBER ORD | USD | 3.58 | +0.01 | +0.14 | 3.58 | 3.59 | 3.58 | 3.66 | |
| NewHold Investment Ord Shs. | USD | 10.54 | +0.01 | +0.10 | 10.52 | 10.74 | |||
| News Ord Shs Class A | USD | 25.88 | -0.38 | -1.45 | 25.87 | 25.88 | 25.86 | 26.50 | |
| News Ord Shs Class B | USD | 29.68 | -0.40 | -1.33 | 29.67 | 29.68 | 29.67 | 30.42 | |
| Newtek Business Services O. | USD | 13.45 | +0.16 | +1.20 | 13.37 | 13.38 | 13.28 | 13.51 | |
| Nexstar Media Group Inc. | USD | 190.68 | +1.26 | +0.66 | 189.44 | 189.94 | 188.50 | 191.83 | |
| NextDecade Corp | USD | 8.265 | -0.185 | -2.19 | 8.260 | 8.270 | 8.255 | 8.530 | |
| NextGen Acquisition II Ord. | USD | 9.25 | - | - | 8.95 | 9.40 | |||
| NEXTGEN ACQUISITION UNT | USD | - | - | ||||||
| NextGen Healthcare Ord Shs | USD | 23.94 | +0.03 | +0.13 | 23.93 | 23.96 | |||
| Nextracker Ord Shs Class A | USD | 125.93 | +4.91 | +4.06 | 125.86 | 126.00 | 117.39 | 125.99 | |
| NICE Ltd | USD | 96.08 | +0.73 | +0.77 | 95.88 | 96.13 | 94.96 | 97.80 | |
| Nikola Corp. | USD | 0.18 | -0.07 | -28.74 | - | - | |||
| Niocorp Developments Ord S. | USD | 5.2650 | -0.0550 | -1.03 | 5.2600 | 5.2700 | 5.2300 | 5.4700 | |
| NiSun Intal Ent Dev Group . | USD | 1.4500 | +0.1550 | +11.97 | 1.5000 | 1.5600 | |||
| Niu Technologies | USD | 2.39 | -0.07 | -2.65 | 2.38 | 2.39 | 2.32 | 2.43 | |
| nLIGHT Ord Shs | USD | 77.1750 | +0.7450 | +0.97 | 77.1000 | 77.2400 | 75.4900 | 78.9000 | |
| NLS Pharmaceutics Ltd. | USD | 0.76 | +0.02 | +2.97 | 1.06 | 1.08 | |||
| NMI Holdings Ord Shs Class. | USD | 37.27 | -0.49 | -1.30 | 37.24 | 37.31 | 37.27 | 37.89 | |
| NOBLE ENERGY ORD SHS | USD | 8.46 | - | - | 8.15 | 10.65 | |||
| Northern Trust Ord Shs | USD | 168.12 | +1.01 | +0.60 | 167.98 | 168.17 | 166.11 | 168.18 | |
| Northwest Bancshares Ord S. | USD | 14.00 | +0.03 | +0.18 | 13.99 | 14.00 | 13.96 | 14.06 | |
| NORTHWESTERN ORD | USD | 71.40 | -0.39 | -0.54 | 71.43 | 71.49 | 71.40 | 72.09 | |
| Nortonlifelock Inc. | USD | 21.66 | -0.50 | -2.26 | - | - | |||
| Norwood Financial Ord Shs | USD | 30.07 | +0.33 | +1.11 | 30.00 | 30.27 | 30.04 | 30.04 | |
| Notable Labs Ord Shs | USD | 0.25 | -0.09 | -27.68 | - | - | |||
| Nova Minerals American Dep. | USD | 5.950 | -0.060 | -1.00 | 5.940 | 5.960 | 5.940 | 6.180 | |
| NOVAVAX ORD | USD | 9.07 | +0.09 | +1.00 | 9.07 | 9.08 | 8.92 | 9.23 | |
| Novo Integrated Sciences I. | USD | 0.15 | -0.02 | -13.87 | - | - | |||
| Novocure Ord Shs | USD | 17.89 | -0.02 | -0.08 | 17.86 | 17.90 | 17.88 | 18.17 | |
| Novusterra Ord Shs (Propos. | USD | - | - | ||||||
| NUANCE COMMUNICATIONS ORD . | USD | - | - | ||||||
| Nukkleus Inc. | USD | 2.06 | +0.16 | +8.42 | 1.98 | 2.08 | |||
| Nurix Therapeutics Ord Shs | USD | 17.73 | +0.20 | +1.14 | 17.70 | 17.73 | 17.48 | 17.85 | |
| NUWELLIS ORD | USD | 0.96 | -0.03 | -3.44 | 0.96 | 1.00 | 0.96 | 1.00 | |
| NVidia Corp. | USD | 217.55 | -1.96 | -0.89 | 217.52 | 217.55 | 215.16 | 221.01 | |
| Nvni Group Ord Shs | USD | 1.143 | +0.033 | +2.95 | 1.150 | 1.180 | 1.110 | 1.165 | |
| NXP SEMICONDUCTORS ORD | USD | 310.22 | +10.84 | +3.62 | 310.04 | 310.50 | 300.62 | 312.95 | |
| O REILLY AUTOMOTIVE ORD SH. | USD | 92.01 | -0.33 | -0.36 | 92.00 | 92.02 | 91.83 | 92.94 | |
| OAKTREE SPECIALTY LENDING . | USD | 11.65 | -0.16 | -1.31 | 11.64 | 11.65 | 11.61 | 11.88 | |
| Oatly Group American Depos. | USD | 10.010 | -0.140 | -1.38 | 10.010 | 10.200 | 10.010 | 10.220 | |
| ObsEva Ord Shs | USD | 0.10 | -0.02 | -15.52 | - | - | |||
| Ocean Power Technologies O. | USD | 0.35 | +0.02 | +4.71 | 0.35 | 0.35 | 0.34 | 0.35 | |
| OceanFirst Financial Ord S. | USD | 18.79 | -0.01 | -0.05 | 18.78 | 18.79 | 18.75 | 18.88 | |
| Ocugen Inc. | USD | 1.36 | +0.01 | +0.37 | 1.35 | 1.36 | 1.33 | 1.38 | |
| OCULAR THERAPEUTIX ORD | USD | 8.15 | -0.08 | -0.91 | 8.14 | 8.15 | 8.15 | 8.36 | |
| Ocuphire Pharma Ord Shs | USD | 1.17 | -0.16 | -12.03 | - | - | |||
| Oddity Tech Ord Shs Class . | USD | 12.36 | -0.03 | -0.24 | 12.33 | 12.36 | 12.31 | 12.87 | |
| ODP Ord Shs | USD | 28.00 | +0.01 | +0.04 | 27.98 | 28.01 | |||
| OFS Credit Company Ord Shs | USD | 3.28 | -0.06 | -1.81 | 3.27 | 3.28 | 3.27 | 3.36 | |
| Okta Ord Shs Class A | USD | 91.30 | +1.86 | +2.08 | 91.26 | 91.36 | 89.35 | 91.50 | |
| Old Dominion Freight Line . | USD | 206.86 | -0.84 | -0.40 | 206.76 | 206.91 | 206.13 | 209.79 | |
| Olema Pharmaceuticals Ord . | USD | 13.37 | -0.69 | -4.91 | 13.35 | 13.39 | 13.29 | 14.29 | |
| Olympic Steel Ord Shs | USD | 47.86 | -2.98 | -5.86 | 43.00 | 76.32 | |||
| Omnicell Ord Shs | USD | 44.18 | +0.42 | +0.96 | 44.14 | 44.21 | 44.01 | 44.66 | |
| ON Semiconductor Corp. | USD | 115.82 | +6.21 | +5.67 | 115.83 | 115.92 | 110.83 | 116.79 | |
| Oncology Institute Ord Shs | USD | 4.349 | -0.121 | -2.70 | 4.340 | 4.350 | 4.330 | 4.455 | |
| Oncolytics Biotech Ord Shs | USD | 0.8066 | +0.0166 | +2.10 | 0.8042 | 0.8072 | 0.7929 | 0.8189 | |
| Onconetix Ord Shs | USD | 1.18 | -0.05 | -3.69 | 1.17 | 1.18 | 1.13 | 1.19 | |
| Onconova Therapeutics Inc. | USD | 1.00 | - | -0.47 | - | - | |||
| Oncorus Ord Shs | USD | 0.12 | -0.01 | -8.95 | 0.12 | 0.12 | |||
| OncoSec Medical Inc. | USD | 4.87 | -0.10 | -2.01 | 4.85 | 4.88 | |||
| ONCTERNAL THERAPEUTICS ORD | USD | 0.53 | -0.17 | -31.79 | - | - | |||
| Ondas Holdings Inc. | USD | 9.24 | +0.06 | +0.65 | 9.23 | 9.24 | 9.15 | 9.52 | |
| One Stop Systems Inc. | USD | 18.07 | +1.56 | +9.45 | 18.02 | 18.07 | 16.58 | 18.49 | |
| OneMedNet Ord Shs Class A | USD | 0.940 | +0.091 | +10.69 | 0.930 | 0.958 | 0.853 | 0.940 | |
| OneWater Marine Inc. | USD | 10.77 | +0.12 | +1.13 | 10.59 | 10.67 | 10.52 | 11.02 | |
| Ontrak Ord Shs | USD | 2.45 | +0.13 | +32.67 | 2.40 | 2.47 | |||
| OPAL Fuels Ord Shs Class A | USD | 2.09 | +0.08 | +3.73 | 2.08 | 2.09 | 2.05 | 2.12 | |
| Open Lending Ord Shs Class. | USD | 2.02 | +0.08 | +3.87 | 2.01 | 2.02 | 1.96 | 2.15 | |
| OPEN TEXT ORD | USD | 23.45 | +0.23 | +0.99 | 23.45 | 23.46 | 23.28 | 24.20 | |
| OPENDOOR TECHNOLOGIES ORD | USD | 4.49 | -0.09 | -1.86 | 4.48 | 4.49 | 4.46 | 4.61 | |
| Opera Ltd | USD | 17.5500 | +0.0200 | +0.11 | 17.5400 | 17.5600 | 17.4500 | 17.9900 | |
| OPKO HEALTH ORD | USD | 1.25 | -0.04 | -2.73 | 1.24 | 1.25 | 1.24 | 1.30 | |
| Oportun Financial Ord Shs | USD | 5.36 | -0.06 | -1.11 | 5.36 | 5.37 | 5.35 | 5.49 | |
| OptimizeRx Ord Shs | USD | 4.90 | -0.04 | -0.81 | 4.89 | 4.90 | 4.90 | 5.09 | |
| Option Care Health Inc | USD | 20.8800 | -0.6400 | -2.97 | 20.8800 | 20.8900 | 20.8600 | 21.6000 | |
| ORAMED PHARMACEUTICALS ORD | USD | 4.3 | - | -0.92 | 4.3 | 4.3 | 4.3 | 4.4 | |
| ORASURE TECHNOLOGIES ORD | USD | 3.4 | +0.1 | +1.98 | 3.4 | 3.4 | 3.3 | 3.4 | |
| Orbital Energy Group Inc. | USD | 0.64 | +0.05 | +8.08 | - | - | |||
| Orchard Therapeutics plc -. | USD | 16.70 | +0.05 | +0.30 | 16.65 | 17.00 | |||
| OrganiGram Holdings Inc. | USD | 1.13 | -0.01 | -0.44 | 1.12 | 1.13 | 1.12 | 1.15 | |
| Organogenesis Holdings Ord. | USD | 2.61 | -0.05 | -1.88 | 2.61 | 2.62 | 2.61 | 2.68 | |
| Origin Materials Ord Shs C. | USD | 1.51 | +0.02 | +1.34 | 1.45 | 1.50 | 1.43 | 1.52 | |
| Orion Energy Systems Inc. | USD | - | - | ||||||
| OUTLOOK THERAPEUTICS ORD | USD | - | - | +1.86 | - | - | - | - | |
| Oxbridge Re Holdings Ord S. | USD | 0.98 | - | -0.41 | 0.97 | 0.98 | 0.97 | 0.98 | |
| Oxford Lane Capital Ord Sh. | USD | 9.56 | -0.10 | -0.98 | 9.55 | 9.56 | 9.45 | 9.65 | |
| Oxford Square Capital Ord . | USD | 1.34 | -0.05 | -3.26 | 1.33 | 1.34 | 1.32 | 1.38 | |
| PACCAR INC | USD | 108.64 | -0.70 | -0.64 | 108.61 | 108.68 | 108.52 | 109.96 | |
| PACIFIC BIOSCIENCES OF CAL. | USD | 1.21 | -0.04 | -3.20 | 1.21 | 1.22 | 1.21 | 1.29 | |
| Pacira BioSciences Ord Shs | USD | 23.36 | -0.12 | -0.51 | 23.36 | 23.41 | 23.24 | 23.67 | |
| PacWest Bancorp Ord Shs | USD | 7.54 | -0.21 | -2.71 | - | - | |||
| Pagaya Technologies Ord Sh. | USD | 12.69 | -0.40 | -3.02 | 12.68 | 12.69 | 12.66 | 13.59 | |
| Palantir Technologies Ord . | USD | 136.20 | -1.22 | -0.88 | 136.19 | 136.21 | 134.30 | 139.02 | |
| Palisade Bio Inc. | USD | 2.005 | -0.005 | -0.25 | 2.000 | 2.010 | 1.960 | 2.066 | |
| Palomar Holdings Ord Shs | USD | 113.36 | -1.64 | -1.43 | 113.02 | 113.58 | 113.36 | 115.83 | |
| Palvella Therapeutics Ord . | USD | 113.74 | -2.18 | -1.88 | 113.39 | 113.89 | 113.20 | 117.25 | |
| Papa Johns International O. | USD | 32.86 | +0.11 | +0.34 | 32.82 | 32.92 | 32.58 | 33.40 | |
| Paramount Global Class B | USD | 11.04 | -0.71 | -6.04 | 11.10 | 11.17 | |||
| Paramount Skydance Ord Shs. | USD | 10.3650 | +0.0850 | +0.83 | 10.3600 | 10.3700 | 10.2900 | 10.5750 | |
| Patria Investments Ord Shs. | USD | 11.09 | -0.09 | -0.76 | 11.09 | 11.10 | 11.04 | 11.24 | |
| PATRICK INDUSTRIES ORD | USD | 90.08 | -0.13 | -0.14 | 90.03 | 90.16 | 89.79 | 91.19 | |
| PATTERSON UTI ENERGY ORD | USD | 12.08 | -0.13 | -1.06 | 12.08 | 12.09 | 12.00 | 12.38 | |
| PAVmed Ord Shs | USD | 6.355 | +0.005 | +0.08 | 6.200 | 6.590 | 6.110 | 6.355 | |
| Paychex Inc. | USD | 95.99 | +1.74 | +1.85 | 95.95 | 95.97 | 94.25 | 96.82 | |
| Paylocity Holding Ord Shs | USD | 111.98 | +0.26 | +0.23 | 111.85 | 112.12 | 111.32 | 114.61 | |
| Payoneer Global Inc. | USD | 4.91 | -0.10 | -1.90 | 4.90 | 4.91 | 4.90 | 5.02 | |
| PayPal Holdings Inc. | USD | 44.23 | -0.07 | -0.16 | 44.22 | 44.23 | 44.13 | 44.71 | |
| Paysign Ord Shs | USD | 6.51 | +0.17 | +2.68 | 6.51 | 6.52 | 6.36 | 6.53 | |
| PDC Energy Corp. | USD | 73.85 | -0.20 | -0.27 | 74.01 | 74.29 | |||
| PDS Biotechnology Corp. | USD | 1.26 | +0.10 | +8.62 | 1.26 | 1.27 | 1.18 | 1.28 | |
| Peloton Interactive Inc. | USD | 5.69 | +0.51 | +9.79 | 5.68 | 5.69 | 5.38 | 5.73 | |
| Penguin Solutions Ord Shs | USD | 51.5650 | +2.7550 | +5.64 | 51.5100 | 51.5900 | 48.9300 | 53.0000 | |
| PENN NATIONAL GAMING ORD | USD | 16.83 | +0.13 | +0.75 | 16.82 | 16.83 | 16.63 | 17.10 | |
| People's United Financial . | USD | 19.41 | - | - | 19.06 | 19.57 | |||
| PepGen Ord Shs | USD | 1.54 | +0.01 | +0.32 | 1.53 | 1.54 | 1.54 | 1.60 | |
| Pepsico Inc. | USD | 148.74 | -0.11 | -0.07 | 148.72 | 148.75 | 148.56 | 149.99 | |
| Peraso Ord Shs | USD | 1.020 | +0.028 | +2.79 | 1.020 | 1.030 | 0.992 | 1.030 | |
| PERDOCEO EDUCATION ORD | USD | 34 | - | -0.44 | 34 | 34 | 34 | 34 | |
| PERFORMANCE SHIPPING ORD | USD | 2 | - | -0.58 | 2 | 2 | 2 | 2 | |
| Perion Network Ord Shs | USD | 8.86 | +0.02 | +0.23 | 8.85 | 8.86 | 8.83 | 9.05 | |
| Perma Fix Environmental Se. | USD | 9.1000 | +0.0400 | +0.44 | 9.0000 | 9.1200 | 9.0550 | 9.2700 | |
| Perpetua Resources Ord Shs | USD | 25.66 | -1.06 | -3.98 | 25.59 | 25.68 | 25.58 | 29.15 | |
| Personalis Ord Shs | USD | 8.20 | -0.05 | -0.61 | 8.20 | 8.21 | 8.05 | 8.58 | |
| Petco Health and Wellness . | USD | 2.62 | -0.03 | -1.13 | 2.62 | 2.63 | 2.62 | 2.72 | |
| PetIQ Ord Shs Class A | USD | 30.98 | -0.01 | -0.03 | 30.98 | 31.00 | |||
| PetMed Express Aktie | USD | 2.20 | +0.03 | +1.38 | 2.18 | 2.20 | 2.16 | 2.20 | |
| Pheton Holdings Ord Shs Cl. | USD | 0.90 | +0.46 | +105.16 | 0.84 | 1.00 | |||
| Phillips Edison and Compan. | USD | 40.32 | -0.21 | -0.52 | 40.32 | 40.33 | 40.31 | 40.51 | |
| PHIO PHARMACEUTIC ALS CORP | USD | - | - | ||||||
| Photronics Ord Shs | USD | 51.99 | +0.93 | +1.82 | 51.91 | 52.05 | 51.01 | 52.30 | |
| Phunware Ord Shs | USD | 2.03 | +0.01 | +0.25 | 2.02 | 2.03 | 1.99 | 2.03 | |
| Piedmont Lithium Ord Shs | USD | 7.25 | -0.71 | -8.92 | 7.13 | 7.34 | |||
| Pieris Pharmaceuticals Akt. | USD | 11.93 | -0.11 | -0.92 | 11.74 | 11.93 | |||
| Pinduoduo ADR Representing. | USD | 93.90 | -3.89 | -3.98 | 93.87 | 93.90 | 92.59 | 95.15 | |
| Pioneer Power Solutions In. | USD | 5.37 | +0.40 | +7.95 | 5.31 | 5.48 | 4.96 | 5.44 | |
| PLAYSTUDIOS Ord Shs Class . | USD | 0.49 | +0.04 | +9.28 | 0.49 | 0.49 | 0.44 | 0.49 | |
| Playtika Holding Ord Shs | USD | 3.41 | -0.05 | -1.30 | 3.40 | 3.41 | 3.39 | 3.52 | |
| PLUG POWER ORD | USD | 3.88 | +0.10 | +2.51 | 3.87 | 3.88 | 3.69 | 3.90 | |
| Pluristem Therapeutics Ord. | USD | 4.29 | -0.23 | -5.09 | 4.29 | 4.30 | |||
| PLUS THERAPEUTICS ORD | USD | 6.86 | -0.03 | -0.43 | 6.86 | 7.01 | 6.76 | 7.15 | |
| POET Technologies Ord Shs | USD | 14.98 | +0.16 | +1.08 | 14.97 | 14.98 | 14.32 | 15.30 | |
| Polar Power Inc. | USD | 2.08 | +0.03 | +1.47 | 2.10 | 2.14 | 2.04 | 2.14 | |
| Polestar Automotive Holdin. | USD | 22.38 | +0.88 | +4.09 | 22.14 | 22.35 | 21.50 | 22.38 | |
| Portillo s Ord Shs Class A | USD | 4 | - | -3.05 | 4 | 4 | 4 | 4 | |
| Potbelly Ord Shs | USD | 17.12 | +0.01 | +0.06 | 17.12 | 17.45 | |||
| Powell Industries Ord Shs | USD | 273.49 | +2.74 | +1.01 | 273.15 | 273.49 | 267.63 | 277.89 | |
| Power Integrations Ord Shs | USD | 71.15 | +0.67 | +0.94 | 71.12 | 71.28 | 70.13 | 72.00 | |
| Power Solutions Internatio. | USD | 39.08 | -0.51 | -1.29 | 39.09 | 39.16 | 38.50 | 39.81 | |
| PRA Health Sciences Ord Sh. | USD | 166.48 | +0.39 | +0.23 | 166.47 | 166.50 | |||
| Praxis Precision Medicines. | USD | 346.1 | -4.4 | -1.26 | 345.7 | 346.2 | 345.9 | 352.5 | |
| Precigen Ord Shs | USD | 4.26 | -0.03 | -0.58 | 4.25 | 4.26 | 4.20 | 4.36 | |
| Predictive Oncology Ord | USD | 5.95 | +0.03 | +0.51 | 5.89 | 6.22 | |||
| Premier Ord Shs Class A | USD | 28.26 | +0.09 | +0.32 | 28.25 | 28.27 | |||
| Presidio Property Trust Or. | USD | 3.17 | -0.12 | -3.65 | 3.12 | 3.41 | 3.11 | 3.31 | |
| Prime Medicine Ord Shs | USD | 2.9450 | -0.0050 | -0.17 | 2.9400 | 2.9500 | 2.9200 | 3.0000 | |
| Principal Financial Group . | USD | 104.03 | +0.11 | +0.11 | 103.95 | 104.05 | 103.25 | 104.68 | |
| PROCEPT BioRobotics Ord Sh. | USD | 28.74 | -0.19 | -0.66 | 28.66 | 28.78 | 28.66 | 29.60 | |
| Profire Energy Ord Shs | USD | 2.54 | - | - | 2.54 | 2.56 | |||
| PROFOUND MEDICAL ORD | USD | - | - | ||||||
| ProFrac Holding Class A Or. | USD | 7.19 | -0.22 | -2.91 | 7.18 | 7.19 | 7.18 | 7.48 | |
| Progress Software Ord Shs | USD | 29.36 | +0.44 | +1.52 | 29.33 | 29.38 | 29.09 | 30.07 | |
| Progyny Inc. | USD | 24.96 | +0.27 | +1.07 | 24.94 | 24.97 | 24.28 | 25.10 | |
| ProKidney Ord Shs Class A | USD | 1.7400 | -0.0100 | -0.57 | 1.7400 | 1.7500 | 1.7400 | 1.8060 | |
| Property Solutions Acquisi. | USD | - | - | ||||||
| ProQR Therapeutics Ord Shs | USD | 1.52 | +0.08 | +5.21 | 1.51 | 1.52 | 1.45 | 1.54 | |
| PROSPECT CAPITAL ORD | USD | 2.30 | +0.04 | +1.77 | 2.29 | 2.30 | 2.27 | 2.35 | |
| Prospector Capital Units | USD | 9.91 | - | - | 9.88 | 10.10 | |||
| Protagonist Therapeutics I. | USD | 100.56 | -1.45 | -1.42 | 100.43 | 100.83 | 100.21 | 102.42 | |
| PTC Inc | USD | 147.1 | +1.3 | +0.87 | 146.9 | 147.3 | 145.4 | 148.5 | |
| PubMatic Inc. | USD | 10.30 | +0.09 | +0.83 | 10.28 | 10.29 | 10.20 | 10.33 | |
| Pulmatrix Inc. | USD | 1.36 | -0.01 | -0.73 | 1.34 | 1.38 | 1.30 | 1.40 | |
| Puma Biotech Aktie | USD | 7.00 | -0.05 | -0.71 | 6.98 | 7.01 | 7.00 | 7.13 | |
| Pyxis Oncology Ord Shs | USD | 1.85 | -0.10 | -4.90 | 1.84 | 1.85 | 1.83 | 2.02 | |
| Q32 Bio Ord Shs | USD | 5.77 | +0.27 | +4.82 | 5.71 | 5.78 | 5.61 | 5.88 | |
| Qell Acquisition Ord Shs C. | USD | - | - | ||||||
| Qifu Technology ADR | USD | 11.50 | -0.87 | -7.00 | 11.49 | 11.50 | 11.31 | 11.93 | |
| Qorvo Ord Shs | USD | 103.43 | +5.69 | +5.82 | 103.39 | 103.49 | 98.26 | 104.49 | |
| Qualcomm Inc. | USD | 240.97 | +27.56 | +12.91 | 240.75 | 240.98 | 214.17 | 242.60 | |
| QUALIGEN THERAPEUTICS ORD | USD | - | - | ||||||
| Qualtrics International Cl. | USD | 18.14 | - | - | 18.13 | 18.15 | |||
| Qualys Inc. | USD | 103.06 | +2.21 | +2.19 | 102.96 | 103.17 | 101.13 | 104.52 | |
| Quanterix Corp. | USD | 2.63 | -0.02 | -0.57 | 2.62 | 2.63 | 2.62 | 2.80 | |
| Quantum Computing Ord Shs | USD | 13.13 | +1.72 | +15.03 | 13.12 | 13.13 | 11.61 | 13.30 | |
| Quantum Ord Shs | USD | 9.56 | +0.15 | +1.59 | 9.56 | 9.57 | 9.29 | 10.18 | |
| Quantum Si Ord Shs Class A | USD | 1.02 | +0.03 | +2.53 | 1.01 | 1.02 | 1.00 | 1.09 | |
| QuidelOrtho Ord Shs | USD | 12.12 | -0.27 | -2.18 | 12.12 | 12.18 | 12.12 | 12.74 | |
| Quince Therapeutics Inc | USD | 1.1000 | +0.0300 | +2.80 | 1.0900 | 1.1000 | 1.0400 | 1.1200 | |
| QUOTIENT ORD | USD | 0.38 | +0.01 | +2.73 | - | - | |||
| R1 RCM Ord Shs | USD | 14.31 | +0.01 | +0.07 | 14.30 | 14.36 | |||
| RACKSPACE TECHNOLOGY ORD | USD | 4.38 | +0.05 | +1.15 | 4.38 | 4.39 | 4.12 | 4.53 | |
| Ramaco Resources Ord Shs C. | USD | 13.8700 | -0.0400 | -0.29 | 13.8600 | 13.9000 | 13.8000 | 14.3654 | |
| Ramaco Resources Ord Shs C. | USD | 10.0500 | +0.2700 | +2.76 | 9.9200 | 10.1100 | 9.9054 | 10.1800 | |
| RAMBUS INC | USD | 140.89 | -0.93 | -0.66 | 140.45 | 140.98 | 139.09 | 144.06 | |
| Rapid7 Ord Shs | USD | 7.2450 | +0.1650 | +2.33 | 7.2400 | 7.2500 | 7.0900 | 7.4500 | |
| Raytech Holding Ord Shs | USD | 3.730 | +0.030 | +0.81 | 2.230 | 3.730 | 3.730 | 3.790 | |
| RCI Hospitaliy Holdings In. | USD | 24.56 | -0.05 | -0.20 | 24.30 | 24.61 | 24.51 | 24.56 | |
| Reading International Inc. | USD | 1.07 | +0.01 | +0.94 | 1.06 | 1.08 | 1.06 | 1.07 | |
| Realloys Ord Shs | USD | 9.84 | +0.18 | +1.81 | 9.81 | 9.88 | 9.51 | 10.35 | |
| Recro Pharma Ord Shs | USD | 0.66 | - | - | - | - | |||
| Recruiter.com Group Ord Sh. | USD | 2.74 | +0.19 | +7.42 | - | - | |||
| Recursion Pharmaceuticals . | USD | 3.03 | -0.08 | -2.57 | 3.02 | 3.03 | 3.01 | 3.17 | |
| Red Cat Holdings Inc. | USD | 9.25 | +0.22 | +2.44 | 9.25 | 9.26 | 9.10 | 9.49 | |
| Red Rock Resorts Inc. | USD | 54.44 | +1.07 | +2.00 | 54.37 | 54.44 | 53.37 | 54.85 | |
| REE Automotive Ord Shs Cla. | USD | 0.35 | +0.01 | +4.45 | 0.34 | 0.35 | 0.33 | 0.35 | |
| Regencell Bioscience Holdi. | USD | 26.86 | -0.14 | -0.52 | 26.62 | 26.99 | 26.48 | 28.10 | |
| Regency Centers REIT Ord S. | USD | 78.44 | +0.10 | +0.13 | 78.41 | 78.44 | 78.28 | 79.03 | |
| REGENERON PHARMACEUTICALS . | USD | 634.66 | -7.93 | -1.23 | 634.67 | 635.28 | 634.47 | 644.12 | |
| REGULUS THERAPEUTICS ORD | USD | 8.16 | +0.02 | +0.25 | 7.95 | 8.27 | |||
| Rekor Systems Ord Shs | USD | 0.7658 | -0.0082 | -1.06 | 0.7618 | 0.7658 | 0.7614 | 0.7981 | |
| RELIANCE GLOBAL GROUP ORD | USD | 0.41 | -0.13 | -23.76 | 0.40 | 0.46 | |||
| Reliance Global Group Ord . | USD | 4.9200 | +1.1000 | +28.80 | 4.8100 | 4.9200 | 4.1201 | 5.4500 | |
| Relmada Therapeutics Ord S. | USD | 7.15 | -0.06 | -0.83 | 7.14 | 7.15 | 7.14 | 7.50 | |
| Remark Holdings Inc | USD | 1.02 | -0.19 | -15.71 | 1.01 | 1.02 | |||
| Remitly Global Ord Shs | USD | 21.65 | +0.08 | +0.37 | 21.65 | 21.66 | 21.54 | 21.75 | |
| Renatus Tactical Acquisiti. | USD | 10.40 | -0.02 | -0.19 | 10.40 | 10.41 | 10.40 | 10.42 | |
| ReNew Energy Global Ord Sh. | USD | 5.91 | +0.06 | +0.94 | 5.90 | 5.91 | 5.83 | 5.96 | |
| RENEWABLE ENERGY GROUP | USD | 61.50 | +0.05 | +0.08 | 61.49 | 61.60 | |||
| RenX Enterprises Ord Shs | USD | 1.5600 | -0.0600 | -3.70 | 1.5400 | 1.5500 | 1.5400 | 1.6600 | |
| Resonant Ord Shs | USD | - | - | ||||||
| Resources Connection Ord S. | USD | 4.55 | +0.05 | +1.11 | 4.54 | 4.55 | 4.51 | 4.61 | |
| Revance Therapeutics Ord S. | USD | 3.65 | +0.01 | +0.27 | 3.65 | 3.66 | |||
| REVELATION BIOSCIENCES ORD | USD | 1.08 | -0.01 | -0.93 | 1.07 | 1.09 | 1.07 | 1.09 | |
| Reviva Pharmaceuticals Hol. | USD | 0.35 | -0.44 | -55.73 | 0.31 | 0.38 | |||
| REVOLUTION ACCELERATIN ACQ. | USD | 9.30 | +0.37 | +4.14 | 9.24 | 9.48 | |||
| Reynolds Consumer Products. | USD | 21.62 | -0.02 | -0.09 | 21.62 | 21.63 | 21.57 | 21.76 | |
| RGC Resources Ord Shs | USD | 23.0300 | +0.2400 | +1.05 | 22.0000 | 23.5200 | 22.8100 | 23.0300 | |
| Rhythm Pharmaceuticals Ord. | USD | 89.73 | -0.46 | -0.51 | 89.35 | 89.80 | 89.08 | 90.90 | |
| Ribbon Communications Ord . | USD | 2.70 | +0.05 | +1.70 | 2.69 | 2.70 | 2.66 | 2.75 | |
| Richardson Electronics Ord. | USD | 19.28 | +0.86 | +4.67 | 19.22 | 19.32 | 18.26 | 19.57 | |
| Richtech Robotics Ord Shs . | USD | 2.71 | +0.03 | +0.93 | 2.70 | 2.71 | 2.66 | 2.81 | |
| Rigel Pharmaceuticals Ord . | USD | 29.08 | -0.11 | -0.38 | 29.07 | 29.19 | 29.07 | 29.70 | |
| Rigetti Computing Inc | USD | 26.33 | +4.29 | +19.46 | 26.33 | 26.34 | 22.66 | 26.50 | |
| Riot Blockchain Ord Shs | USD | 24.63 | +0.16 | +0.65 | 24.63 | 24.64 | 24.31 | 24.85 | |
| Rivian Automotive | USD | 14.18 | +0.03 | +0.21 | 14.18 | 14.19 | 14.08 | 14.40 | |
| RMG Acquisition II Ord Shs. | USD | 9.96 | +0.01 | +0.10 | 9.95 | 9.98 | |||
| Robinhood Markets Ord Shs . | USD | 74.08 | -1.84 | -2.42 | 74.07 | 74.09 | 73.50 | 77.11 | |
| ROCKET LAB ORD | USD | 137 | +11 | +9.04 | 137 | 137 | 131 | 140 | |
| Rocket Pharmaceuticals Ord. | USD | 3.07 | -0.05 | -1.45 | 3.06 | 3.07 | 3.05 | 3.17 | |
| ROCKWELL MEDICAL ORD | USD | 0.79 | -0.02 | -2.30 | 0.79 | 0.80 | 0.79 | 0.81 | |
| Roivant Sciences Ord Shs | USD | 30.31 | -0.57 | -1.85 | 30.31 | 30.32 | 29.88 | 30.87 | |
| Roku Ord Shs Class A | USD | 125.75 | +0.67 | +0.54 | 125.47 | 125.80 | 125.17 | 127.88 | |
| Root Inc. | USD | 56.56 | -1.29 | -2.23 | 56.55 | 56.62 | 56.38 | 59.10 | |
| ROSS STORES INC. (ROST) | USD | 231.56 | +14.37 | +6.62 | 231.21 | 231.53 | 228.07 | 235.80 | |
| ROYAL GOLD ORD | USD | 218.67 | -3.67 | -1.65 | 218.50 | 218.68 | 216.90 | 221.86 | |
| Royalty Pharma PLC | USD | 53.78 | +0.23 | +0.42 | 53.76 | 53.79 | 53.69 | 54.23 | |
| Rubico Ord Shs | USD | 0.720 | -0.049 | -6.36 | 0.720 | 0.741 | 0.702 | 0.767 | |
| Rubius Therapeutics Inc. | USD | 0.08 | -0.04 | -33.55 | - | - | |||
| Rumble Ord Shs Class A | USD | 8.39 | +0.33 | +4.09 | 8.39 | 8.40 | 8.00 | 8.49 | |
| Rush Enterprises A Aktie | USD | 68.73 | -0.58 | -0.84 | 68.66 | 68.74 | 68.71 | 69.43 | |
| Ryvyl Ord Shs | USD | 7.81 | +1.22 | +18.51 | 7.51 | 8.37 | |||
| Sabra Health Care REIT Ord. | USD | 20.50 | -0.22 | -1.04 | 20.48 | 20.49 | 20.48 | 20.83 | |
| SABRE ORD | USD | 1.55 | -0.02 | -0.96 | 1.54 | 1.55 | 1.54 | 1.59 | |
| SAFE AND GREEN DEVELOPMENT. | USD | 0.25 | +0.07 | +42.26 | 0.23 | 0.23 | |||
| Safety Insurance Group Ord. | USD | 72.99 | -0.24 | -0.33 | 72.92 | 73.09 | 72.88 | 73.65 | |
| Sagimet Biosciences Ord Sh. | USD | 7.28 | +0.28 | +4.00 | 7.27 | 7.29 | 6.96 | 7.28 | |
| SailPoint Technologies Hol. | USD | 15.75 | +0.74 | +4.93 | 15.75 | 15.76 | 15.04 | 15.81 | |
| Salarius Pharmaceuticals I. | USD | 0.84 | +0.19 | +29.23 | 0.81 | 0.90 | |||
| Sana Biotechnology Ord Shs | USD | 3.18 | +0.03 | +0.79 | 3.17 | 3.18 | 3.16 | 3.24 | |
| Sanara MedTech Ord Shs | USD | 23.32 | -0.32 | -1.35 | 23.00 | 23.22 | 23.27 | 23.92 | |
| SanDisk Corp | USD | 1 511.8900 | -30.3500 | -1.97 | 1 511.8800 | 1 512.3400 | 1 473.5201 | 1523 | |
| Sangamo Biosciences Inc. | USD | 0.18 | +0.04 | +31.56 | 0.14 | 0.16 | |||
| SANMINA ORD | USD | 242.70 | +8.34 | +3.56 | 242.27 | 243.25 | 237.00 | 245.14 | |
| SAREPTA THERAPEUTICS ORD | USD | 17 | - | +0.35 | 17 | 17 | 17 | 17 | |
| Satsuma Pharmaceuticals Or. | USD | 5.33 | +0.08 | +1.52 | 5.31 | 5.33 | |||
| SBA Communications REIT Or. | USD | 203.64 | -3.19 | -1.54 | 203.47 | 203.84 | 202.58 | 207.25 | |
| Schnitzer Steel Industries. | USD | 33.20 | -0.19 | -0.57 | - | - | |||
| Schrodinger Inc | USD | 13.28 | +0.05 | +0.38 | 13.24 | 13.27 | 13.12 | 13.60 | |
| Scienjoy Holding Ord Shs | USD | 1.26 | +0.02 | +1.61 | 1.24 | 1.26 | 1.06 | 1.28 | |
| Scienture Holdings Ord Shs | USD | 0.41 | +0.01 | +1.58 | 0.40 | 0.41 | 0.39 | 0.42 | |
| Scinai Immunotherapeutics . | USD | 0.49 | -0.01 | -2.34 | 0.48 | 0.49 | 0.48 | 0.51 | |
| SciPlay Corp. | USD | 22.94 | - | - | 22.94 | 22.96 | |||
| SCWORX ORD | USD | 1.060 | -0.475 | -30.94 | 0.832 | 1.020 | |||
| SCYNEXIS Inc. | USD | 0.724 | +0.014 | +1.96 | 0.723 | 0.725 | 0.670 | 0.728 | |
| SEAGATE TECHNOLOGY HOLDING. | USD | 815.63 | +5.17 | +0.64 | 815.27 | 816.09 | 799.88 | 818.55 | |
| Seagen Ord Shs | USD | 228.74 | -0.16 | -0.07 | 209.30 | 248.43 | |||
| SEALSQ Ord Shs | USD | 3.51 | +0.24 | +7.19 | 3.50 | 3.51 | 3.25 | 3.56 | |
| Seanergy Maritime Holdings. | USD | 15.21 | -0.33 | -2.12 | 15.17 | 15.20 | 14.88 | 15.59 | |
| Second Sight Medical Produ. | USD | 25.69 | -0.28 | -1.08 | 26.29 | 26.33 | |||
| See ATHE:xnas (Alteriry Th. | USD | 4.18 | -0.16 | -3.69 | 4.20 | 4.24 | 4.11 | 4.39 | |
| See PLBY:xnas (PLBY Group . | USD | 1.32 | +0.03 | +1.94 | 1.31 | 1.32 | 1.32 | 1.35 | |
| SEELOS THERAPEUTICS ORD S | USD | 1.28 | -1.17 | -47.76 | - | - | |||
| Seer Ord Shs Class A | USD | 1.75 | -0.03 | -1.41 | 1.75 | 1.76 | 1.72 | 1.80 | |
| Select Interior Concepts O. | USD | - | - | ||||||
| SELLAS LIFE SCIENCES GROUP. | USD | 8.02 | +0.46 | +6.02 | 8.01 | 8.02 | 7.35 | 8.27 | |
| Semiconductor | USD | 4.7250 | +0.5450 | +13.04 | 4.7200 | 4.7300 | 4.2000 | 4.8700 | |
| SEMILEDS ORD | USD | 2.23 | +0.10 | +4.69 | 2.21 | 2.30 | 2.20 | 2.31 | |
| Semler Scientific Ord Shs | USD | 20.3540 | -1.0160 | -4.75 | 20.2500 | 20.9800 | |||
| Semtech Corporation (SMTC). | USD | 157.05 | +10.52 | +7.18 | 156.72 | 157.17 | 151.15 | 159.70 | |
| SenesTech Ord Shs | USD | 1.790 | +0.020 | +1.12 | 1.780 | 1.830 | 1.770 | 1.890 | |
| Serve Robotics Inc. | USD | 8.78 | -0.03 | -0.34 | 8.78 | 8.79 | 8.74 | 9.01 | |
| SERVICE PROPERTIE S TRUST . | USD | 1.72 | -0.01 | -0.29 | 1.71 | 1.72 | 1.71 | 1.75 | |
| Sezzle Ord Shs | USD | 103.94 | -1.51 | -1.43 | 103.92 | 104.42 | 102.45 | 108.59 | |
| SharpLink Gaming Ord Shs | USD | 6.4610 | -0.0190 | -0.29 | 6.4600 | 6.4700 | 6.4050 | 6.5300 | |
| Shattuck Labs Ord Shs | USD | 6.1 | - | +0.25 | 6.1 | 6.1 | 6.0 | 6.3 | |
| ShiftPixy Inc | USD | 6.53 | -1.09 | -16.69 | - | - | |||
| Shoals Technologies Group . | USD | 9.89 | +0.34 | +3.56 | 9.88 | 9.90 | 9.41 | 9.90 | |
| Shoe Carnival Ord Shs | USD | 16.87 | -0.40 | -2.32 | 16.86 | 16.88 | 16.87 | 17.34 | |
| SHUTTLE PHARMACEUTICALS HO. | USD | 0.60 | -0.01 | -1.94 | 0.58 | 0.62 | 0.59 | 0.63 | |
| SIDUS SPACE CL A ORD | USD | 4.60 | +0.47 | +11.43 | 4.60 | 4.61 | 4.15 | 4.64 | |
| Sierra Bancorp Ord Shs | USD | 38.42 | -0.08 | -0.21 | 38.27 | 38.75 | 38.28 | 38.57 | |
| SIGA TECHNOLOGIES ORD | USD | 5 | - | -1.27 | 5 | 5 | 5 | 5 | |
| Sigma Lithium Corp | USD | 14.86 | -0.69 | -4.44 | 14.85 | 14.87 | 14.73 | 15.57 | |
| SILICON MOTION TECHNO ADR . | USD | 275.91 | +12.40 | +4.71 | 275.30 | 276.32 | 263.99 | 276.70 | |
| Silo Pharma Ord Shs | USD | 0.39 | +0.01 | +2.45 | 0.39 | 0.40 | 0.38 | 0.40 | |
| Silvercrest Asset Manageme. | USD | 11.78 | -0.14 | -1.13 | 11.71 | 11.84 | 11.76 | 12.00 | |
| Sino Global Shipping Ameri. | USD | - | - | ||||||
| SINOVAC BIOTECH ORD | USD | - | - | ||||||
| Sirius XM Holdings Inc. | USD | 29.25 | +0.26 | +0.88 | 29.24 | 29.25 | 28.80 | 29.60 | |
| SiTime Corporation | USD | 736.34 | +24.55 | +3.45 | 735.47 | 737.45 | 718.00 | 744.50 | |
| Skyward Specialty Insuranc. | USD | 47.0400 | +0.0400 | +0.09 | 47.0100 | 47.0800 | 46.9000 | 48.2300 | |
| SkyWater Technology Ord Sh. | USD | 38.05 | +1.05 | +2.82 | 38.02 | 38.07 | 36.96 | 38.38 | |
| Skywest Ord Shs | USD | 84.09 | -0.66 | -0.78 | 83.98 | 84.19 | 83.95 | 85.11 | |
| SKYWORKS SOLUTIONS ORD | USD | 79.56 | +6.02 | +8.19 | 79.52 | 79.62 | 73.59 | 80.61 | |
| SKYX Platforms Ord Shs | USD | 1.13 | -0.03 | -2.59 | 1.13 | 1.14 | 1.13 | 1.20 | |
| Sleep Number Corp. | USD | 1.71 | -0.10 | -5.28 | 1.70 | 1.71 | 1.67 | 1.85 | |
| SLM Ord Shs | USD | 22.07 | +0.12 | +0.52 | 22.06 | 22.07 | 22.05 | 22.32 | |
| Smart Digital Group Ord Sh. | USD | 1.85 | -11.76 | -86.41 | 1.76 | 1.80 | |||
| Smart Sand Ord Shs | USD | 4.91 | +0.02 | +0.41 | 4.88 | 4.90 | 4.88 | 5.01 | |
| Smith Wesson Brands Ord Sh. | USD | 15.53 | +0.22 | +1.40 | 15.52 | 15.53 | 15.37 | 15.75 | |
| Smithfield Foods Ord Shs | USD | 26.16 | +0.01 | +0.04 | 26.15 | 26.16 | 26.00 | 26.30 | |
| SMX (Security Matters) PLC | USD | 8.5200 | +0.9600 | +12.70 | 8.4000 | 8.6700 | 7.7800 | 9.5000 | |
| SNDL Inc | USD | 1.46 | -0.02 | -1.02 | 1.45 | 1.46 | 1.45 | 1.49 | |
| Snow Lake Resources Ltd | USD | 2.39 | -0.49 | -17.01 | 2.42 | 2.46 | |||
| Socket Mobile Ord Shs | USD | 0.8451 | +0.0002 | +0.02 | 0.8450 | 0.8501 | 0.8283 | 0.8451 | |
| SoFi Technologies Ord Shs | USD | 15.40 | -0.25 | -1.60 | 15.39 | 15.40 | 15.36 | 15.93 | |
| Solar Capital Ltd | USD | 12.9550 | -0.1650 | -1.26 | 12.9500 | 12.9600 | 12.9550 | 13.2040 | |
| SolarCity Corp. | USD | 20.34 | - | - | 20.22 | 20.51 | |||
| SOLAREDGE TECHNOLOGIES ORD | USD | 63.06 | +0.06 | +0.09 | 63.03 | 63.09 | 58.50 | 63.20 | |
| Solid Biosciences Ord Shs | USD | 6.39 | -0.11 | -1.73 | 6.37 | 6.39 | 6.37 | 6.74 | |
| Solid Power Ord Shs Class . | USD | 3.07 | +0.10 | +3.20 | 3.06 | 3.07 | 2.96 | 3.13 | |
| Solidion Technology Ord Sh. | USD | 4.91 | -0.07 | -1.41 | 4.81 | 5.00 | 4.86 | 5.02 | |
| Soligenix Inc. | USD | - | - | ||||||
| Solstice Advanced Material. | USD | 49.2500 | +1.2500 | +2.60 | 49.3300 | 50.9500 | |||
| Sonim Technologies Ord Shs | USD | 4.1750 | +0.2350 | +5.96 | 4.0300 | 4.2400 | 4.0200 | 4.8700 | |
| Sonos Ord Shs | USD | 15.23 | +0.51 | +3.46 | 15.22 | 15.23 | 14.76 | 15.37 | |
| SORRENTO THERAPEUTICS ORD | USD | 0.31 | -0.08 | -20.26 | - | - | |||
| Sotera Health Company Ord . | USD | 15.65 | -0.06 | -0.38 | 15.65 | 15.66 | 15.61 | 16.00 | |
| SOTHERLY HOTELS REIT | USD | 2.25 | +0.01 | +0.45 | 2.24 | 2.26 | |||
| SoundHound AI Inc | USD | 8.24 | -0.09 | -1.02 | 8.23 | 8.24 | 8.19 | 8.84 | |
| Southside Bancshares Ord S. | USD | 32.90 | -0.07 | -0.21 | 32.82 | 32.97 | 32.75 | 33.16 | |
| SpartanNash Co. | USD | 26.90 | +0.44 | +1.66 | 26.90 | 26.91 | |||
| SPI Energy Company Ord Shs | USD | 0.77 | -0.09 | -10.42 | - | - | |||
| SPLUNK ORD | USD | 156.90 | +0.39 | +0.25 | 156.52 | 156.95 | |||
| Sportradar Group Ord Shs C. | USD | 13.15 | +0.15 | +1.15 | 13.13 | 13.15 | 12.96 | 13.38 | |
| Sportsmans Warehouse Aktie. | USD | 1.29 | +0.01 | +0.39 | 1.29 | 1.30 | 1.28 | 1.32 | |
| SpringWorks Therapeutics I. | USD | 46.99 | +0.01 | +0.02 | 46.98 | 47.00 | |||
| Sprout Social Ord Shs Clas. | USD | 6.73 | +0.04 | +0.52 | 6.71 | 6.72 | 6.69 | 6.94 | |
| SPROUTS FARMERS MARKET ORD | USD | 86.36 | +0.97 | +1.13 | 86.30 | 86.39 | 84.63 | 87.50 | |
| SSR MINING ORD | USD | 29.63 | -0.62 | -2.05 | 29.63 | 29.65 | 29.22 | 30.29 | |
| Staar Surgical Ord Shs | USD | 32.81 | +0.02 | +0.06 | 32.80 | 32.89 | 32.57 | 33.32 | |
| Stable Road Acquisition Or. | USD | - | - | ||||||
| Star Bulk Carriers Ord Shs | USD | 26.26 | -0.66 | -2.45 | 26.27 | 26.29 | 26.11 | 26.83 | |
| Star Holdings Shares of Be. | USD | 8.55 | +0.08 | +0.93 | 8.55 | 8.69 | 8.57 | 8.57 | |
| STARBOARD VALUE ACQUISITIO. | USD | 10.55 | +0.02 | +0.19 | 10.50 | 10.55 | 10.50 | 10.55 | |
| Starbox Group Holdings Ord. | USD | 2.11 | -0.21 | -9.05 | - | - | |||
| Starbucks Corp. | USD | 103.00 | -1.13 | -1.09 | 103.00 | 103.03 | 102.52 | 104.30 | |
| STEEL DYNAMICS ORD | USD | 240.49 | +8.65 | +3.73 | 240.19 | 240.53 | 233.16 | 240.61 | |
| Sterling Check Ord Shs | USD | 16.74 | -0.04 | -0.24 | 16.73 | 18.89 | |||
| Sterling Construction Co. . | USD | 744.0000 | +10.2300 | +1.39 | 743.5600 | 746.1600 | 714.7825 | 749.4500 | |
| Stitch Fix Inc. | USD | 3.31 | -0.05 | -1.34 | 3.30 | 3.31 | 3.31 | 3.43 | |
| StoneCo Ord Shs Class A | USD | 10.95 | -0.15 | -1.35 | 10.95 | 10.96 | 10.83 | 11.13 | |
| STRATASYS ORD | USD | 8.77 | +0.24 | +2.76 | 8.76 | 8.77 | 8.54 | 8.80 | |
| Strategic Education Ord Sh. | USD | 78.04 | -0.17 | -0.22 | 77.89 | 78.04 | 77.76 | 78.73 | |
| Strategy Variable Rate Per. | USD | 99.2696 | -0.0504 | -0.05 | 99.2600 | 99.2700 | 99.2000 | 99.4400 | |
| Strive Ord Shs Class A | USD | 18.288 | -0.242 | -1.30 | 18.290 | 18.300 | 18.110 | 19.750 | |
| Structure Therapeutics ADR | USD | 39.19 | +0.40 | +1.03 | 39.12 | 39.26 | 38.70 | 40.38 | |
| Summit Therapeutics Ord Sh. | USD | 16.68 | -0.80 | -4.55 | 16.67 | 16.70 | 16.13 | 17.12 | |
| Sumo Logic Ord Shs | USD | 12.04 | -0.01 | -0.08 | 12.03 | 12.05 | |||
| Sun Country Airlines Holdi. | USD | 16.17 | -0.25 | -1.52 | 14.98 | 19.00 | |||
| SUNATION ENERGY ORD | USD | 3.34 | +0.10 | +3.09 | - | - | |||
| SUNOPTA ORD | USD | 6 | - | +0.23 | 6 | 7 | |||
| SunPower Corp. | USD | 1.09 | +0.02 | +1.40 | 1.08 | 1.09 | 1.07 | 1.10 | |
| Sunrise Realty Trust Ord S. | USD | 8.26 | +0.07 | +0.85 | 8.21 | 8.24 | 8.19 | 8.30 | |
| SUNRUN AKTIE | USD | 15 | - | +0.97 | 15 | 15 | 14 | 15 | |
| Sunworks Inc. | USD | 0.06 | -0.04 | -40.48 | - | - | |||
| Super League Enterprise Or. | USD | 4.97 | -0.04 | -0.80 | 4.85 | 5.06 | 4.74 | 5.08 | |
| SUPER MICRO COMPUTER ORD | USD | 35.16 | +1.70 | +5.08 | 35.17 | 35.18 | 33.69 | 35.43 | |
| SuperCom Ord Shs | USD | 11.05 | +0.15 | +1.38 | 10.94 | 11.06 | 10.89 | 11.25 | |
| Superior Group of Companie. | USD | 11.87 | -0.16 | -1.33 | 11.87 | 12.07 | 11.84 | 12.14 | |
| Surgalign Holdings Ord Shs | USD | 0.18 | -0.09 | -32.98 | - | - | |||
| SuRo Capital Ord Shs | USD | 13.97 | -0.03 | -0.18 | 13.92 | 14.00 | 13.89 | 14.09 | |
| SVB Financial Group Ord Sh. | USD | 106.04 | -161.79 | -152.57 | 39.22 | 39.49 | |||
| SVF INVESTMENT UNT | USD | 10.78 | +0.18 | +1.65 | 10.77 | 10.78 | |||
| Swarmer Ord Shs | USD | 36.7400 | +1.1900 | +3.35 | 36.5500 | 37.0000 | 36.1002 | 38.9900 | |
| SYMANTEC CP | USD | 23.75 | - | - | 23.03 | 23.98 | |||
| Symbotic Ord Shs Class A | USD | 53.80 | +2.85 | +5.59 | 53.75 | 53.87 | 51.82 | 54.12 | |
| Synaptics Ord Shs | USD | 138.63 | +6.30 | +4.76 | 138.62 | 139.28 | 133.24 | 140.95 | |
| Synchronoss Technologies O. | USD | 9.00 | -0.01 | -0.11 | 9.00 | 9.01 | |||
| Synchrony Financial Ord Sh. | USD | 71.56 | -0.44 | -0.61 | 71.55 | 71.56 | 71.52 | 72.55 | |
| Syndax Pharmaceuticals Ord. | USD | 20.00 | +0.23 | +1.14 | 19.98 | 20.00 | 19.75 | 20.46 | |
| Synopsys Ord Shs | USD | 530.84 | +26.86 | +5.33 | 530.52 | 531.02 | 508.51 | 534.11 | |
| Sypris Solutions Inc. | USD | 2.80 | -0.09 | -3.11 | 2.80 | 2.85 | 2.76 | 3.09 | |
| T MOBILE US ORD | USD | 190.43 | -0.47 | -0.25 | 190.39 | 190.55 | 190.00 | 191.96 | |
| T Rowe Price GP | USD | 102.70 | +0.75 | +0.73 | 102.68 | 102.71 | 102.04 | 103.30 | |
| T2 Biosystems Inc. | USD | 0.13 | -0.06 | -31.07 | - | - | |||
| Taboola.com Ord Shs | USD | 5.00 | +0.07 | +1.32 | 4.99 | 5.00 | 4.94 | 5.01 | |
| Tactile Systems Technology. | USD | 25.05 | -0.58 | -2.26 | 25.04 | 25.11 | 25.04 | 26.04 | |
| Taitron Components Ord Shs. | USD | 1.05 | -0.18 | -14.63 | 0.96 | 1.21 | |||
| TAKE TWO INTERACTIVE SOFTW. | USD | 225.39 | -12.69 | -5.33 | 225.00 | 225.38 | 220.59 | 247.00 | |
| TALEN ENERGY Ord Shs | USD | 368.9 | +8.4 | +2.33 | 367.9 | 369.5 | 363.0 | 371.0 | |
| TALIS BIOMEDICAL ORD | USD | 4.38 | +0.15 | +3.61 | - | - | |||
| TalkSpace | USD | 5.1950 | +0.0050 | +0.10 | 5.1900 | 5.2000 | 5.1800 | 5.2000 | |
| Talphera Ord Shs | USD | 0.83 | +0.01 | +1.28 | 0.82 | 0.84 | 0.81 | 0.85 | |
| Tandem Diabetes Care Ord S. | USD | 15.19 | -0.57 | -3.62 | 15.17 | 15.22 | 15.18 | 15.92 | |
| Tango Therapeutics Ord Shs | USD | 20.95 | -0.68 | -3.12 | 20.90 | 20.99 | 20.75 | 21.63 | |
| Target Hospitality Ord Shs | USD | 18.19 | -0.03 | -0.16 | 18.14 | 18.19 | 18.18 | 18.61 | |
| TaskUs Inc. | USD | 6.17 | +0.05 | +0.74 | 6.16 | 6.17 | 6.05 | 6.28 | |
| Tattooed Chef Ord Shs Clas. | USD | 0.16 | -0.05 | -24.76 | - | - | |||
| Taylor Devices Ord Shs | USD | 51.56 | +1.45 | +2.89 | 50.81 | 51.80 | 50.18 | 51.73 | |
| Taysha Gene Therapies Ord . | USD | 5.55 | +0.01 | +0.09 | 5.54 | 5.55 | 5.42 | 5.67 | |
| TCG BDC Ord Shs | USD | 10.63 | -0.16 | -1.48 | 10.63 | 10.64 | 10.63 | 10.88 | |
| Tectonic Therapeutic Ord S. | USD | 28.02 | -0.50 | -1.75 | 28.02 | 28.16 | 28.00 | 29.25 | |
| Telos Corp. | USD | 4.68 | -0.03 | -0.53 | 4.67 | 4.68 | 4.65 | 4.88 | |
| Tempus AI Inc | USD | 46.1200 | -0.3700 | -0.80 | 46.1100 | 46.1400 | 45.8397 | 47.7650 | |
| Tenable Holdings Ord Shs | USD | 25.69 | +0.52 | +2.07 | 25.68 | 25.70 | 25.02 | 25.72 | |
| Tenax Therapeutics Ord Shs | USD | 12.18 | -0.18 | -1.46 | 12.14 | 12.24 | 12.10 | 12.44 | |
| Tenaya Therapeutics Ord Sh. | USD | 0.79 | - | +0.15 | 0.79 | 0.80 | 0.79 | 0.82 | |
| Tenon Medical Ord Shs | USD | 0.71 | -0.01 | -1.09 | 0.71 | 0.72 | 0.69 | 0.72 | |
| TERADYNE ORD | USD | 354.98 | +1.54 | +0.44 | 354.63 | 354.99 | 352.43 | 360.34 | |
| TeraWulf Inc. | USD | 22.42 | -0.50 | -2.18 | 22.42 | 22.43 | 21.88 | 23.04 | |
| Terrestrial Energy Ord Shs | USD | 7.4550 | +0.5250 | +7.58 | 7.4600 | 7.4700 | 7.0000 | 7.4756 | |
| Tesla Motors Inc. | USD | 428.62 | +10.77 | +2.58 | 428.60 | 428.67 | 420.51 | 430.83 | |
| Texas Instruments Inc. | USD | 311.70 | +13.31 | +4.46 | 311.61 | 311.84 | 303.00 | 313.14 | |
| Texas Roadhouse Ord Shs | USD | 176.94 | -1.11 | -0.62 | 176.87 | 177.19 | 176.54 | 179.18 | |
| TFS Financial Ord Shs | USD | 15.99 | +0.13 | +0.79 | 15.98 | 15.99 | 15.85 | 16.05 | |
| TG THERAPEUTICS ORD | USD | 38.89 | -0.35 | -0.89 | 38.87 | 38.91 | 38.77 | 39.72 | |
| The Honest Company Inc. | USD | 3.35 | +0.16 | +4.86 | 3.34 | 3.35 | 3.25 | 3.41 | |
| The Priceline Group Inc. | USD | 30.17 | +0.22 | +0.74 | 30.49 | 30.54 | |||
| The RealReal Ord Shs | USD | 9.09 | -0.18 | -1.94 | 9.08 | 9.10 | 9.06 | 9.38 | |
| The Wendys Company Aktie | USD | 7.68 | +0.06 | +0.76 | 7.67 | 7.68 | 7.64 | 7.88 | |
| THE9 ADR 30 CL A ORD | USD | 5.40 | +0.01 | +0.19 | 5.31 | 5.50 | 5.35 | 5.50 | |
| TherapeuticsMD Inc. | USD | 2.11 | +0.03 | +1.44 | 2.04 | 2.17 | 2.11 | 2.11 | |
| Theravance Biopharma Inc (. | USD | 16.24 | -0.11 | -0.64 | 16.22 | 16.24 | 16.18 | 16.43 | |
| THERMOGENESIS HOLDINGS ORD | USD | 0.31 | -0.10 | -24.81 | - | - | |||
| THOMSON REUTERS CORP | USD | 85.09 | -0.48 | -0.56 | 84.98 | 85.19 | 84.96 | 88.00 | |
| Thoughtworks Holding Ord S. | USD | 4.47 | -0.02 | -0.45 | 4.47 | 4.50 | |||
| Thryv Holdings Ord Shs | USD | 3.84 | -0.01 | -0.13 | 3.83 | 3.84 | 3.81 | 3.92 | |
| Thunder Bridge Acquisition. | USD | 10.87 | -0.23 | -2.07 | 10.92 | 11.35 | |||
| Tilray Ord Shs Class 2 | USD | 5.36 | -0.10 | -1.80 | 5.36 | 5.37 | 5.34 | 5.54 | |
| Titan Machinery Inc. | USD | 18.48 | -0.22 | -1.18 | 18.42 | 18.50 | 18.46 | 18.90 | |
| Titan Medical Ord Shs | USD | 0.14 | -0.05 | -26.32 | - | - | |||
| TITAN PHARMACEUTICALS ORD | USD | 4.57 | -0.23 | -4.79 | 5.97 | 6.00 | |||
| TMC The Metals Company Inc. | USD | 5.46 | +0.20 | +3.82 | 5.46 | 5.47 | 5.29 | 5.54 | |
| Tonix Pharmaceuticals Hold. | USD | 13.31 | -0.69 | -4.93 | 13.26 | 13.36 | 13.15 | 14.01 | |
| TOP Ships | USD | 0.96 | +0.02 | +1.91 | 0.94 | 0.98 | 0.92 | 0.98 | |
| Top Win International Trad. | USD | 2.6200 | -0.0200 | -0.76 | 2.6200 | 2.7400 | 2.4100 | 2.6500 | |
| TORM Ord Shs Class A | USD | 31.70 | -0.79 | -2.43 | 31.68 | 31.70 | 31.16 | 32.05 | |
| Toro Corp. | USD | 5.28 | -0.13 | -2.40 | 5.29 | 5.39 | 5.27 | 5.57 | |
| ToughBuilt Industries Inc. | USD | 7.91 | -0.09 | -1.08 | 7.86 | 7.93 | |||
| TOUGHBUILT INDUSTRIES ORD | USD | - | - | ||||||
| TOWER SEMICONDUCTOR ORD | USD | 284.23 | +5.22 | +1.87 | 284.20 | 284.60 | 279.01 | 288.19 | |
| TPI Composites Inc. | USD | 0.13 | -0.11 | -45.91 | 0.11 | 0.13 | |||
| TRACON Pharmaceuticals Ord. | USD | 1.43 | -0.02 | -1.38 | - | - | |||
| Tractor Supply Ord Shs | USD | 31.49 | -0.18 | -0.57 | 31.47 | 31.48 | 31.36 | 31.87 | |
| TRANSCODE THERAPEUTICS ORD | USD | 6.23 | +0.05 | +0.81 | 6.17 | 6.29 | 6.04 | 6.55 | |
| TransMedics Group Ord Shs | USD | 67.92 | -0.94 | -1.36 | 67.91 | 67.97 | 66.59 | 69.49 | |
| Travelzoo Ord Shs | USD | 9.75 | +0.26 | +2.74 | 9.71 | 9.78 | 9.43 | 10.00 | |
| Traws Pharma Ord Shs | USD | 1.41 | -0.08 | -5.37 | 1.41 | 1.43 | 1.37 | 1.54 | |
| Trevena O Shs | USD | 2.50 | -2.18 | -47.34 | - | - | |||
| TREVENA ORD | USD | - | - | ||||||
| Trident Acquisitions Corp. | USD | 10.66 | +0.02 | +0.19 | 10.63 | 10.65 | |||
| Trillium Therapeutics Ord . | USD | 19.86 | +0.06 | +0.29 | 16.47 | 29.88 | |||
| Trimble Ord Shs | USD | 56.22 | +0.25 | +0.45 | 56.21 | 56.23 | 56.07 | 57.74 | |
| Trinity Capital Ord Shs | USD | 16.46 | -0.16 | -0.93 | 16.45 | 16.46 | 16.45 | 16.76 | |
| Trip com Group ADR | USD | 46.42 | -1.65 | -3.42 | 46.41 | 46.43 | 46.35 | 47.49 | |
| TRIPADVISOR ORD | USD | 9.73 | -0.18 | -1.77 | 9.72 | 9.73 | 9.71 | 10.04 | |
| Triterras Inc. | USD | 0.99 | - | - | - | - | |||
| Trivago NV - ADR | USD | 3.25 | +0.02 | +0.46 | 3.24 | 3.25 | 3.19 | 3.25 | |
| Trump Media & Technology G. | USD | 8.06 | +0.11 | +1.32 | 8.05 | 8.06 | 7.95 | 8.15 | |
| Trupanion Ord Shs | USD | 21.97 | +0.12 | +0.55 | 21.91 | 22.03 | 21.66 | 22.15 | |
| TSS Ord Shs | USD | 11.74 | +0.15 | +1.29 | 11.72 | 11.74 | 11.68 | 12.14 | |
| Tuhura Biosciences Ord Shs | USD | 2.49 | +0.15 | +6.41 | 2.48 | 2.49 | 2.33 | 2.59 | |
| Turtle Beach Ord Shs | USD | 17.47 | -0.06 | -0.34 | - | - | |||
| Tuscan Holdings Corp. | USD | 10.00 | -0.20 | -1.96 | 9.94 | 10.34 | |||
| Twc Tech Hldg Ii Units | USD | 10.32 | -0.09 | -0.86 | 10.32 | 10.35 | |||
| TWFG Ord Shs | USD | 18.8100 | -0.1000 | -0.53 | 18.7500 | 18.9600 | 18.0248 | 19.3350 | |
| Twist Bioscience Corp. | USD | 59.73 | +0.90 | +1.52 | 59.60 | 59.75 | 56.38 | 61.95 | |
| Tyme Technologies Inc. | USD | 0.31 | +0.02 | +8.07 | - | - | |||
| UBIQUITI NETWORKS ORD | USD | 110.59 | +0.20 | +0.18 | 100.00 | 160.00 | |||
| Udemy Ord Shs | USD | 4.63 | -0.40 | -7.95 | 4.60 | 4.74 | |||
| UFP Industries Inc. | USD | 79.44 | -1.14 | -1.41 | 79.51 | 79.58 | 79.38 | 81.05 | |
| Ulta Beauty Inc | USD | 511.47 | +7.42 | +1.47 | 511.00 | 511.92 | 505.06 | 518.00 | |
| Ultra Clean Holdings Inc. | USD | 82.18 | +1.60 | +1.99 | 82.18 | 82.51 | 80.00 | 83.68 | |
| Ultragenyx Pharmaceutical . | USD | 23.48 | -0.23 | -0.97 | 23.47 | 23.48 | 23.39 | 24.12 | |
| ULTRALIFE BATTERIES | USD | 6.32 | +0.04 | +0.64 | 6.20 | 6.44 | 6.20 | 6.51 | |
| UNIQURE B.V. | USD | 24.67 | -0.09 | -0.36 | 24.63 | 24.70 | 24.52 | 25.54 | |
| UNITED AIRLINES HOLDINGS O. | USD | 99.39 | -0.25 | -0.25 | 99.37 | 99.45 | 99.03 | 101.40 | |
| United Bankshares Ord Shs | USD | 43.08 | -0.02 | -0.03 | 43.07 | 43.08 | 42.98 | 43.65 | |
| United Community Banks Ord. | USD | 27.83 | -0.93 | -3.23 | - | - | |||
| United Guardian Ord Shs | USD | 7.37 | +0.29 | +4.14 | 7.00 | 7.08 | 7.10 | 7.37 | |
| United Maritime Ord Shs | USD | 2.36 | -0.01 | -0.21 | 2.30 | 2.40 | 2.33 | 2.41 | |
| Uniti Group Aktie | USD | 10.9400 | -0.1800 | -1.62 | 10.9400 | 10.9500 | 10.9350 | 11.2800 | |
| Unity Biotechnology Inc. | USD | 0.20 | -0.10 | -33.41 | 0.16 | 0.20 | |||
| UNIVERSAL DISPLAY ORD | USD | 93.78 | +2.21 | +2.41 | 93.71 | 93.88 | 91.82 | 94.50 | |
| UP Fintech Holding ADR | USD | 4.47 | -1.37 | -23.42 | 4.46 | 4.47 | 4.00 | 4.74 | |
| Upexi Ord Shs | USD | 1.381 | -0.019 | -1.35 | 1.380 | 1.390 | 1.370 | 1.420 | |
| Upland Software Inc. | USD | 0.74 | - | -0.28 | 0.73 | 0.75 | 0.72 | 0.74 | |
| Upstart Holdings Ord Shs | USD | 28.41 | -0.44 | -1.53 | 28.40 | 28.41 | 28.32 | 29.64 | |
| Upstream Bio Ord Shs | USD | 8.500 | +0.040 | +0.47 | 8.450 | 8.490 | 8.420 | 8.690 | |
| Upwork Ord Shs | USD | 8.67 | +0.23 | +2.67 | 8.66 | 8.67 | 8.52 | 8.70 | |
| URANIUM ROYALTY ORD | USD | 3.42 | -0.06 | -1.72 | 3.42 | 3.43 | 3.42 | 3.53 | |
| Urban Gro Ord Shs | USD | 3.97 | -0.10 | -2.46 | 3.96 | 4.00 | 3.90 | 4.04 | |
| Urban One Ord Shs Class A | USD | 5.82 | -0.12 | -2.02 | 5.73 | 5.91 | 5.82 | 6.33 | |
| UroGen Pharma Ord Shs | USD | 29.12 | -0.76 | -2.54 | 29.07 | 29.12 | 28.99 | 30.20 | |
| US Gold Ord Shs | USD | 15.45 | +0.21 | +1.35 | 15.43 | 15.48 | 15.30 | 15.52 | |
| USA Rare Earth Ord Shs Cla. | USD | 25.6900 | +1.4000 | +5.76 | 25.6800 | 25.7000 | 24.6050 | 26.7093 | |
| Usio Ord Shs | USD | 1.51 | -0.06 | -3.82 | 1.49 | 1.52 | 1.48 | 1.57 | |
| Utah Medical Products Ord . | USD | 64.99 | +0.82 | +1.28 | 64.49 | 65.16 | 65.05 | 65.05 | |
| UTime Ord Shs | USD | 0.4627 | -0.0222 | -4.58 | - | - | |||
| Uxin Ltd | USD | 2.14 | -0.06 | -2.73 | 2.12 | 2.13 | 2.01 | 2.20 | |
| Valneva SE ADR | USD | 5.88 | +0.01 | +0.09 | 5.81 | 5.89 | 5.86 | 5.90 | |
| Varonis Systems Ord Shs | USD | 30.95 | +0.29 | +0.95 | 30.92 | 30.99 | 30.61 | 31.49 | |
| VASCULAR BIOGENICS ORD | USD | 0.16 | -0.02 | -12.92 | - | - | |||
| Vaxart Ord Shs | USD | 0.32 | -0.11 | -25.06 | 0.31 | 0.33 | |||
| VBI Vaccines Ord Shs | USD | 2.96 | -0.31 | -9.48 | 2.95 | 2.98 | |||
| Vectoiq Acquisition Ii Uni. | USD | 10.17 | -0.02 | -0.20 | 10.16 | 10.17 | |||
| VECTOR ACQUISITION CL A OR. | USD | 11.57 | +0.50 | +4.52 | 11.50 | 11.89 | |||
| Velodyne Lidar Inc. | USD | 1.26 | +0.01 | +0.79 | 1.25 | 1.30 | |||
| Veracyte Ord Shs | USD | 45.14 | -0.05 | -0.11 | 45.15 | 45.24 | 44.89 | 46.00 | |
| Verastem Inc. | USD | 4.290 | +0.020 | +0.47 | 4.290 | 4.300 | 4.260 | 4.435 | |
| VERICEL ORD | USD | 35.13 | -0.02 | -0.06 | 35.05 | 35.19 | 34.88 | 35.47 | |
| VERISIGN INC | USD | 310.89 | +4.96 | +1.62 | 310.73 | 311.05 | 305.42 | 312.48 | |
| Verisk Analytics Ord Shs | USD | 171.21 | -0.39 | -0.23 | 171.03 | 171.34 | 170.24 | 176.18 | |
| Veritone Ord Shs | USD | 2.19 | -0.09 | -3.99 | 2.18 | 2.19 | 2.18 | 2.33 | |
| Versamet Royalties Ord Shs | USD | 11.80 | -0.06 | -0.51 | 11.73 | 11.80 | 11.65 | 11.99 | |
| VERTEX PHARMACEUTICALS | USD | 435.32 | +1.78 | +0.41 | 435.05 | 435.59 | 434.81 | 438.84 | |
| Veru Inc. | USD | 2.28 | +0.06 | +2.48 | 2.26 | 2.29 | 2.20 | 2.30 | |
| Vesper Healthcare Acquisit. | USD | 12.49 | -0.56 | -4.29 | 9.75 | 13.00 | |||
| ViaSat Ord Shs | USD | 73.93 | +3.17 | +4.47 | 73.80 | 74.00 | 72.10 | 77.25 | |
| Viatris Inc. | USD | 16.54 | +0.20 | +1.19 | 16.53 | 16.54 | 16.39 | 16.61 | |
| Viavi Solutions Ord Shs | USD | 49.4050 | +0.4250 | +0.87 | 49.3800 | 49.4500 | 48.2700 | 50.4600 | |
| Vicor Ord Shs | USD | 266.49 | -1.80 | -0.67 | 265.55 | 266.90 | 263.35 | 277.59 | |
| ViewRay Ord Shs | USD | 0.03 | -0.02 | -39.90 | - | - | |||
| Viking Therapeutics Ord Sh. | USD | 30.63 | -0.05 | -0.16 | 30.61 | 30.65 | 30.29 | 30.82 | |
| Village Farms Internationa. | USD | 2.60 | -0.02 | -0.76 | 2.60 | 2.61 | 2.60 | 2.63 | |
| Vimeo Ord Shs | USD | 7.85 | +0.01 | +0.13 | 7.84 | 8.00 | |||
| VinFast Auto Ltd | USD | 3.53 | -0.08 | -2.22 | 3.53 | 3.54 | 3.53 | 3.64 | |
| Viomi Technology American . | USD | 0.91 | -0.04 | -4.36 | 0.91 | 0.91 | 0.87 | 0.93 | |
| Vir Biotechnology Inc. | USD | 9.11 | +0.08 | +0.89 | 9.10 | 9.11 | 9.03 | 9.25 | |
| VIRAX BIOLABS GROUP ORD | USD | 0.32 | +0.01 | +4.09 | 0.31 | 0.32 | 0.31 | 0.34 | |
| Viridian Therapeutics Ors . | USD | 17.80 | +0.11 | +0.62 | 17.78 | 17.80 | 17.55 | 18.20 | |
| VIRTU FINANCIAL CL A ORD | USD | 53.11 | +0.36 | +0.68 | 53.08 | 53.21 | 52.77 | 53.42 | |
| VISION MARINE TECHNOLOGIES. | USD | 0.6699 | -0.0641 | -8.73 | 0.6601 | 0.6699 | 0.6650 | 0.6900 | |
| VisionWave Holdings Ord Sh. | USD | 5.091 | -0.049 | -0.96 | 5.080 | 5.120 | 5.050 | 5.210 | |
| Vislink Technologies Inc. | USD | 2.50 | - | - | - | - | |||
| Vital Farms Ord Shs | USD | 9.75 | +0.51 | +5.52 | 9.75 | 9.76 | 9.36 | 10.11 | |
| Vivani Medical Ord Shs | USD | 1.18 | +0.02 | +1.72 | 1.18 | 1.19 | 1.16 | 1.21 | |
| VIVEVE MEDICAL ORD | USD | 0.22 | -0.04 | -15.35 | - | - | |||
| Vodafone Group Plc (ADR) | USD | 14.98 | -0.13 | -0.86 | 14.98 | 14.99 | 14.91 | 15.02 | |
| Vor Biopharma Ord Shs. | USD | 14.91 | -0.13 | -0.86 | 14.90 | 14.92 | 14.75 | 15.28 | |
| VOXELJET ADR REP ORD | USD | 0.64 | +0.03 | +4.86 | - | - | |||
| Voyager Therapeutics Ord S. | USD | 3.80 | +0.12 | +3.30 | 3.80 | 3.81 | 3.71 | 3.90 | |
| VPC IMPACT ACQUISITION HOL. | USD | - | - | ||||||
| Vroom Inc | USD | 9.54 | -0.09 | -0.93 | 9.39 | 9.57 | |||
| VS Daily 3 Long Gold ETN | USD | - | - | ||||||
| vTv Therapeutics Inc. | USD | 33.92 | -1.58 | -4.45 | 33.72 | 34.13 | 33.92 | 35.94 | |
| Vuzix Corp | USD | 5.35 | +0.65 | +13.83 | 5.35 | 5.36 | 4.75 | 5.54 | |
| VYNE THERAPEUTICS ORD | USD | 0.67 | -0.01 | -1.08 | 0.67 | 0.68 | 0.66 | 0.68 | |
| WALGREEN BOOTS ALLIANCE OR. | USD | 11.98 | +0.06 | +0.50 | 12.04 | 12.05 | |||
| Warner Bros. Discovery Inc | USD | 27.12 | +0.02 | +0.06 | 27.11 | 27.12 | 27.07 | 27.19 | |
| Warner Music Group Corp | USD | 35.07 | +0.49 | +1.42 | 35.06 | 35.08 | 34.82 | 35.40 | |
| Wave Life Sciences Ord Shs | USD | 6.3650 | -0.0550 | -0.86 | 6.3600 | 6.3700 | 6.3320 | 6.4999 | |
| Wearable Devices Ltd | USD | 0.85 | +0.05 | +6.57 | 0.83 | 0.87 | 0.80 | 0.87 | |
| Weatherford International . | USD | 108.16 | -1.86 | -1.69 | 107.99 | 108.32 | 106.09 | 109.56 | |
| Webull Ord Shs Class A | USD | 6.14 | -0.48 | -7.19 | 6.13 | 6.14 | 6.13 | 6.57 | |
| Wejo Group Ord Shs | USD | 0.05 | -0.02 | -31.92 | - | - | |||
| Wellgistics Health Ord Shs | USD | 0.0906 | -0.0164 | -15.33 | 0.0905 | 0.0906 | 0.0900 | 0.1017 | |
| WesBanco Ord Shs | USD | 34.52 | -0.11 | -0.30 | 34.48 | 34.50 | 34.40 | 34.77 | |
| Westamerica Bancorporation. | USD | 55.42 | -0.05 | -0.09 | 55.39 | 55.44 | 55.08 | 55.70 | |
| WESTERN DIGITAL CORP | USD | 487.34 | +0.88 | +0.18 | 487.19 | 487.48 | 478.55 | 489.99 | |
| Westwater Resources Ord Sh. | USD | 0.57 | - | +0.26 | 0.57 | 0.58 | 0.57 | 0.59 | |
| Weyco Group Ord Shs | USD | 34.80 | +0.17 | +0.48 | 34.35 | 34.75 | 34.67 | 35.20 | |
| Willdan Group Inc. | USD | 94.01 | +3.33 | +3.67 | 94.08 | 94.25 | 91.15 | 94.10 | |
| Willis Towers Watson Ord S. | USD | 247.86 | +1.98 | +0.81 | 247.79 | 247.96 | |||
| WiMi Hologram Cloud Ord Sh. | USD | 1.61 | -0.04 | -2.13 | 1.59 | 1.61 | 1.59 | 1.66 | |
| Wingstop Inc. | USD | 137.65 | +5.00 | +3.77 | 137.65 | 138.29 | 132.78 | 140.44 | |
| Wise Ord Shs Class A | USD | 12.6100 | +0.1300 | +1.04 | 12.5500 | 12.6100 | 12.4300 | 12.7000 | |
| Wix.Com Ord Shs | USD | 54.60 | -0.64 | -1.16 | 54.58 | 54.83 | 54.37 | 57.93 | |
| WM Technology Ord Shs Clas. | USD | - | - | -8.43 | - | - | |||
| Workday Ord Shs Class A | USD | 126.49 | +4.64 | +3.81 | 126.36 | 126.63 | 125.16 | 133.71 | |
| Workhouse Group Inc. | USD | 3.21 | +0.04 | +1.26 | 3.19 | 3.23 | 3.12 | 3.29 | |
| Wrap Technologies Ord Shs | USD | 1.47 | +0.02 | +1.03 | 1.46 | 1.47 | 1.46 | 1.48 | |
| Wynn Resorts Ltd | USD | 97.41 | -1.13 | -1.15 | 97.43 | 97.65 | 97.32 | 99.09 | |
| X3 Holdings Ord Shs | USD | 0.60 | -0.44 | -42.59 | 0.47 | 0.60 | |||
| Xanadu Quantum Technologie. | USD | 15.523 | +1.073 | +7.43 | 15.480 | 15.530 | 14.600 | 16.130 | |
| XBP Global Holdings Ord Sh. | USD | 2.7000 | +0.1000 | +3.85 | 2.7100 | 2.8000 | 2.5500 | 2.8000 | |
| XERIS BIOPHARMA HOLDINGS O. | USD | 6.25 | -0.13 | -2.04 | 6.24 | 6.25 | 6.25 | 6.44 | |
| Xerox Holdings Equity Warr. | USD | 0.3299 | +0.0199 | +6.42 | 0.3140 | 0.3257 | 0.3018 | 0.3475 | |
| XILINX INC | USD | 194.92 | - | - | 192.55 | 194.49 | |||
| Xilio Therapeutics Ord Shs | USD | 8.37 | -0.21 | -2.39 | 8.15 | 8.37 | 8.35 | 8.60 | |
| Xometry Ord Shs Class A | USD | 87.86 | +0.97 | +1.12 | 87.84 | 87.97 | 86.90 | 89.26 | |
| XOS ORD | USD | 2.03 | -0.02 | -0.74 | 2.00 | 2.03 | 2.01 | 2.05 | |
| XP Inc. | USD | 17.17 | -0.76 | -4.21 | 17.16 | 17.17 | 17.04 | 17.86 | |
| XTI AEROSPACE ORD | USD | 1.78 | +0.06 | +3.49 | 1.77 | 1.78 | 1.74 | 1.85 | |
| Xunlei ADR Representing 5 . | USD | 5.41 | -0.06 | -1.10 | 5.39 | 5.44 | 5.20 | 5.46 | |
| Xylo Technologies American. | USD | 5.16 | +0.09 | +1.78 | 4.65 | 5.27 | |||
| YORK WATER ORD | USD | 29.70 | -0.10 | -0.34 | 29.69 | 29.72 | 29.65 | 29.97 | |
| Yorkville Acquisition Unit. | USD | 11.31 | +0.24 | +2.17 | 9.74 | 11.47 | |||
| Zanite Acquisition Corp. | USD | 11.32 | +1.16 | +11.42 | 11.17 | 11.38 | |||
| Zanite Acquisition Units | USD | 10.60 | +0.09 | +0.86 | 10.49 | 10.63 | |||
| ZEBRA TECHNOLOGIES CL A OR. | USD | 251.31 | +9.05 | +3.73 | 251.00 | 251.42 | 245.18 | 252.82 | |
| Zentalis Pharmaceuticals O. | USD | 4.05 | -0.09 | -2.17 | 4.05 | 4.06 | 4.00 | 4.33 | |
| Zeta Network Group | USD | 1.6800 | +0.0050 | +0.30 | 1.6800 | 1.7800 | 1.6700 | 1.7799 | |
| Zhong Yang Financial Group. | USD | 0.90 | -0.02 | -2.58 | 0.90 | 0.94 | 0.88 | 0.91 | |
| ZILLOW GROUP CL A ORD | USD | 36.40 | -0.86 | -2.30 | 36.37 | 36.40 | 36.33 | 37.48 | |
| ZILLOW GROUP CL C ORD | USD | 35.87 | -0.89 | -2.41 | 35.85 | 35.88 | 35.80 | 37.08 | |
| ZIONS BANCORPORATION ORD | USD | 62.00 | +0.21 | +0.34 | 61.98 | 61.99 | 61.72 | 62.27 | |
| ZK INTERNATIONAL GROUP ORD | USD | 1.54 | +0.08 | +5.48 | 1.37 | 1.55 | 1.29 | 1.54 | |
| Zogenix Ord Shs | USD | - | - | ||||||
| Zoom Video Communications . | USD | 108.20 | +11.45 | +11.83 | 108.11 | 108.30 | 106.53 | 113.73 | |
| 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 | 178.21 | +7.20 | +4.21 | 178.05 | 178.36 | 173.79 | 181.91 | |
| Zura Bio Ord Shs Class A | USD | 4.42 | -0.03 | -0.56 | 4.41 | 4.42 | 4.40 | 4.55 | |
| Zynex Inc. | USD | 0.13 | -0.07 | -34.90 | 0.13 | 0.13 |

