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 | 18.35 | +1.00 | +5.76 | 17.98 | 18.70 | 16.85 | 18.44 | |
| 111 Inc. | USD | 6.5300 | -0.0900 | -1.36 | 6.1800 | 7.0000 | 6.2600 | 6.6300 | |
| 17 EDUCTN TCLGY GRP ADR RE. | USD | 2.5600 | -0.0900 | -3.40 | 2.2000 | 3.1400 | 2.5600 | 2.6200 | |
| 180 LIFE SCIENCES ORD | USD | 7.04 | -0.57 | -7.49 | 7.27 | 7.36 | |||
| 1st Source Ord Shs | USD | 66.8300 | +0.7100 | +1.07 | 55.7500 | 70.5000 | 65.2500 | 67.3800 | |
| 2x XRP ETF | USD | 47.552 | -0.339 | -0.71 | 47.270 | 47.860 | 46.000 | 48.040 | |
| 36Kr Holdings ADR Represen. | USD | 4.6700 | +0.2000 | +4.47 | 4.2400 | 4.6700 | 4.1455 | 4.6700 | |
| 9 METERS BIOPHARMA ORD | USD | 0.07 | -0.05 | -42.97 | - | - | |||
| 908 Devices Inc. | USD | 6.0900 | +0.1000 | +1.67 | 5.5800 | 7.2500 | 5.7500 | 6.2200 | |
| A Mark Precious Metals Ord. | USD | 29.25 | +0.54 | +1.88 | 28.50 | 29.65 | |||
| Aaon Ord Shs | USD | 80.05 | +1.50 | +1.91 | 79.76 | 97.26 | 76.88 | 81.06 | |
| AbCellera Biologics Ord Sh. | USD | 3.53 | +0.01 | +0.28 | 3.40 | 3.89 | 3.39 | 3.59 | |
| Abeona Therapeutics Ord Sh. | USD | 4.57 | +0.02 | +0.33 | 4.18 | 5.00 | 4.47 | 4.63 | |
| ABIOMED INC. | USD | 381.10 | +0.31 | +0.08 | 381.30 | 381.50 | |||
| Absci Ord Shs | USD | 3.09 | +0.23 | +7.87 | 3.10 | 3.12 | 2.79 | 3.14 | |
| AC Immune SA Ord Shs | USD | 2.96 | -0.13 | -4.21 | 2.84 | 3.40 | 2.89 | 3.15 | |
| Academy Sports and Outdoor. | USD | 53.06 | +2.31 | +4.55 | 51.85 | 53.47 | 50.54 | 53.25 | |
| ACADIA Pharmaceuticals Inc. | USD | 20.72 | +0.40 | +1.97 | 17.84 | 21.08 | 19.89 | 20.90 | |
| ACASTI PHARMA CL A ORD | USD | 2.38 | -0.47 | -16.48 | 2.37 | 2.55 | |||
| ACCURAY INC (ARAY) | USD | 0.43 | +0.02 | +4.81 | 0.40 | 0.44 | 0.39 | 0.44 | |
| AcelRx Pharmaceuticals Ord. | USD | 3.22 | -0.44 | -11.92 | 3.22 | 3.23 | |||
| Achieve Life Sciences Ord | USD | 4.10 | +0.06 | +1.49 | 3.94 | 4.45 | 3.98 | 4.16 | |
| ACHILLION PHARMACEUTICALS . | USD | 6.76 | - | - | 6.90 | 6.95 | |||
| ACI Worldwide Ord Shs | USD | 39.71 | +0.58 | +1.47 | 38.58 | 40.45 | 38.80 | 39.84 | |
| Acm Research Class A Ord S. | USD | 46.58 | -0.02 | -0.04 | 44.73 | 46.60 | 44.04 | 47.34 | |
| ACTIVISION BLIZZARD ORD | USD | 94.42 | -0.05 | -0.05 | 94.30 | 94.59 | |||
| Acumen Pharmaceuticals Ord. | USD | 2.92 | -0.02 | -0.51 | 2.70 | 3.24 | 2.80 | 3.04 | |
| 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 | 13.51 | +0.23 | +1.73 | 11.44 | 15.19 | 12.97 | 13.60 | |
| ADDENTAX GROUP ORD | USD | 0.31 | - | -1.41 | 0.30 | 0.32 | 0.26 | 0.31 | |
| ADMA Biologics Inc (ADMA) | USD | 15.02 | +0.15 | +1.01 | 14.60 | 15.20 | 14.53 | 15.15 | |
| Adobe Systems Inc. | USD | 245.98 | -0.02 | -0.01 | 246.00 | 246.78 | 244.27 | 250.40 | |
| Advanced Emissions Solutio. | USD | 3.36 | +0.10 | +3.07 | - | - | |||
| Advanced Micro Devices Ord. | USD | 205.25 | +5.79 | +2.90 | 204.70 | 204.99 | 192.83 | 205.88 | |
| ADVAXIS AKTIE | USD | - | - | ||||||
| ADVENT TECHNOLOGIES HOLDIN. | USD | 0.92 | -1.79 | -66.11 | 0.80 | 0.97 | |||
| Aehr Test Systems Ord Shs | USD | 37.73 | +1.42 | +3.91 | 38.00 | 38.49 | 33.75 | 37.99 | |
| Aemetis Inc. | USD | 2.65 | -0.09 | -3.28 | 2.62 | 2.85 | 2.56 | 2.84 | |
| Aemetis Inc. | USD | - | - | ||||||
| AEROVIRONMENT (AVAV) | USD | 211.34 | -4.51 | -2.09 | 211.20 | 212.68 | 205.00 | 214.00 | |
| AETERNA ZENTARIS ORD | USD | 6.20 | +0.60 | +11.11 | - | - | |||
| AFC Gamma Ord Shs | USD | 2.71 | +0.03 | +1.12 | 2.74 | 3.00 | 2.52 | 2.74 | |
| Affirm Holdings Inc | USD | 44.45 | +0.03 | +0.06 | 43.50 | 45.10 | 42.78 | 45.46 | |
| Afya Ord Shs Class A | USD | 14.76 | +0.50 | +3.51 | 14.82 | 15.56 | 14.00 | 14.90 | |
| AGBA Group Holding Ltd | USD | 1.40 | +0.18 | +14.75 | 1.39 | 1.49 | |||
| Agios Pharmaceuticals Inc. | USD | 27.90 | -0.23 | -0.82 | 27.10 | 32.04 | 27.50 | 28.44 | |
| AGNC Investment REIT | USD | 10.29 | -0.01 | -0.10 | 10.21 | 10.39 | 10.21 | 10.40 | |
| 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 | 1.48 | +0.02 | +1.37 | 1.32 | 1.58 | 1.41 | 1.50 | |
| Airbnb Ord Shs Class A | USD | 130.78 | -0.35 | -0.27 | 130.20 | 132.00 | 128.76 | 131.40 | |
| Airsculpt Technologies Ord. | USD | 2.71 | -0.08 | -2.91 | 2.72 | 2.75 | 2.46 | 2.84 | |
| AKAMAI TECHNOLOGIES | USD | 110.02 | +1.16 | +1.07 | 110.00 | 110.65 | 106.07 | 110.45 | |
| Akebia Therapeutics Ord Sh. | USD | 1.43 | -0.02 | -1.04 | 1.29 | 1.50 | 1.39 | 1.44 | |
| Alexion Pharmaceuticals In. | USD | 182.50 | - | - | 182.98 | 200.00 | |||
| Align Technology Inc (ALGN. | USD | 176.25 | +3.84 | +2.23 | 174.24 | 180.12 | 175.04 | 180.62 | |
| ALKERMES ORD | USD | 28.41 | +1.21 | +4.43 | 26.75 | 28.40 | 27.00 | 28.49 | |
| 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 | 30.91 | -0.61 | -1.94 | 30.79 | 32.17 | 29.80 | 31.34 | |
| ALLIANT ENERGY ORD | USD | 71.33 | -0.43 | -0.60 | 70.39 | 72.13 | 70.60 | 72.23 | |
| ALLIED ESPORTS ENTERTAINME. | USD | 1.38 | +0.03 | +1.84 | - | - | |||
| Allient Ord Shs | USD | 61.37 | +0.12 | +0.20 | 53.05 | 62.57 | 59.02 | 63.21 | |
| Allogene Therapeutics Inc. | USD | 2.23 | +0.08 | +3.72 | 1.96 | 2.45 | 2.09 | 2.27 | |
| Alnylam Pharmaceuticals In. | USD | 311.19 | -3.61 | -1.15 | 295.00 | 314.08 | 309.73 | 317.61 | |
| Alpha Healthcare Acquisiti. | USD | 10.15 | -0.03 | -0.29 | 10.13 | 10.15 | |||
| Alpha Tau Medical Ltd | USD | 7.32 | +0.01 | +0.14 | 7.06 | 7.60 | 7.10 | 7.52 | |
| ALPHA TECHNOLOGY GROUP CL . | USD | 17.80 | -0.09 | -0.50 | 17.27 | 21.71 | 17.75 | 17.88 | |
| Alpha Teknova Ord Shs | USD | 2.850 | +0.080 | +2.89 | 2.560 | 2.920 | 2.690 | 2.860 | |
| Alphabet Inc - A Shares | USD | 307.07 | -0.62 | -0.20 | 307.13 | 307.33 | 302.35 | 308.06 | |
| Alphabet Inc - C Shares | USD | 305.70 | -0.60 | -0.20 | 305.75 | 306.00 | 301.00 | 306.68 | |
| ALT5 Sigma Corp | USD | 1.4450 | +0.0750 | +5.47 | 1.4200 | 1.4800 | 1.3300 | 1.4851 | |
| 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 | 3.41 | -0.01 | -0.29 | 3.16 | 3.54 | 3.34 | 3.51 | |
| Altisource Portfolio Solut. | USD | 6.20 | -0.15 | -2.29 | 5.01 | 9.22 | 6.06 | 6.70 | |
| Alto Ingredients Ord Shs | USD | 4.75 | - | - | - | - | |||
| Alvotech Ord Shs | USD | 3.5850 | -0.2150 | -5.66 | 3.2500 | 4.1400 | 3.4202 | 3.6800 | |
| AMARIN ADR REP 20 ORD | USD | 15.10 | +0.16 | +1.07 | 12.05 | 18.01 | 14.76 | 15.32 | |
| Amazon.Com Inc. | USD | 208.77 | -1.10 | -0.52 | 209.00 | 209.09 | 206.05 | 209.12 | |
| AMBARELLA ORD | USD | 55.76 | +1.80 | +3.34 | 55.80 | 56.32 | 52.25 | 56.66 | |
| AMC Networks Inc. | USD | 6.65 | -0.09 | -1.34 | 6.34 | 6.68 | 6.52 | 6.79 | |
| AMCI Acquisition Ord Shs C. | USD | 7.97 | +1.13 | +16.52 | 7.65 | 7.70 | 6.88 | 8.10 | |
| Amdocs Ord Shs | USD | 64.33 | -0.01 | -0.02 | 64.00 | 64.50 | 63.54 | 65.60 | |
| Amerco Ord Shs | USD | 42.86 | -1.07 | -2.44 | 39.06 | 43.67 | 42.42 | 43.59 | |
| American Airlines Group In. | USD | 10.80 | +0.02 | +0.14 | 10.83 | 10.86 | 10.51 | 10.99 | |
| AMERICAN BAT.TECH.CO. NEW . | USD | 3.0401 | -0.0399 | -1.30 | 2.9000 | 3.0800 | 2.9000 | 3.1150 | |
| American Bitcoin Ord Shs C. | USD | 1.0200 | -0.0100 | -0.97 | 0.9750 | 1.0500 | 0.9660 | 1.0300 | |
| AMERICAN RESOURCES CL A OR. | USD | 2.81 | -0.29 | -9.35 | 2.80 | 2.84 | 2.80 | 3.09 | |
| American Software Ord Shs . | USD | 10.95 | -0.24 | -2.14 | - | - | |||
| American Superconductor Or. | USD | 30.68 | +0.54 | +1.79 | 30.67 | 31.00 | 28.69 | 31.20 | |
| AMERISAFE Ord Shs | USD | 32.49 | -0.30 | -0.91 | 26.07 | 33.07 | 32.16 | 32.98 | |
| Ames National Ord Shs | USD | 27.01 | +0.73 | +2.78 | 10.78 | 29.00 | 26.04 | 27.18 | |
| AMESITE OPERATING ORD | USD | 1.88 | +0.05 | +2.73 | 1.75 | 1.96 | 1.74 | 1.90 | |
| Amgen Inc. | USD | 349.92 | -1.57 | -0.45 | 348.00 | 353.80 | 347.85 | 356.32 | |
| AMICUS THERAPEUTICS ORD | USD | 14.38 | +0.01 | +0.07 | 14.36 | 14.38 | 14.37 | 14.38 | |
| AMKORTECHNOLOGY INC | USD | 48.11 | +1.24 | +2.65 | 47.70 | 48.50 | 44.40 | 48.72 | |
| Amplitude Inc. | USD | 7.21 | +0.16 | +2.27 | 6.80 | 8.07 | 7.02 | 7.35 | |
| Amtech Systems Ord Shs | USD | 11.56 | +0.50 | +4.52 | 9.33 | 12.75 | 10.66 | 11.65 | |
| Amylyx Pharmaceuticals Ord. | USD | 14.04 | +0.25 | +1.83 | 12.80 | 15.92 | 13.65 | 14.37 | |
| ANALOG DEVICES ORD | USD | 310.43 | +1.84 | +0.60 | 305.56 | 311.50 | 300.91 | 313.59 | |
| AnaptysBio Ord Shs | USD | 64.66 | -0.06 | -0.09 | 64.00 | 67.83 | 63.11 | 65.89 | |
| ANAVEX LIFE SCIENCES ORD | USD | 4.19 | -0.08 | -1.76 | 3.75 | 4.64 | 4.06 | 4.32 | |
| Andersons Ord Shs | USD | 68.52 | -0.95 | -1.37 | 66.80 | 70.73 | 68.00 | 69.79 | |
| Angi Ord Shs Class A | USD | 7.62 | +0.09 | +1.13 | 6.75 | 8.95 | 7.42 | 7.83 | |
| AngioDynamics | USD | 10.620 | +0.220 | +2.12 | 9.150 | 10.990 | 10.345 | 10.650 | |
| ANI Pharmaceuticals Ord Sh. | USD | 74.85 | +0.68 | +0.92 | 70.00 | 99.00 | 73.99 | 75.51 | |
| ANSYS Ord Shs | USD | 374.30 | -18.42 | -4.69 | 387.50 | 389.20 | |||
| APA Ord Shs | USD | 38 | +1 | +4.02 | 38 | 38 | 37 | 39 | |
| Apellis Pharmaceuticals In. | USD | 17.97 | +0.08 | +0.45 | 17.05 | 18.20 | 17.57 | 18.01 | |
| Apex Technology Acquisitio. | USD | 9.96 | -0.01 | -0.10 | 9.07 | 10.07 | 9.94 | 9.96 | |
| Aphria Ord Shs | USD | 15.38 | -0.07 | -0.45 | 15.22 | 15.35 | |||
| AppFolio Ord Shs Class A | USD | 166.81 | -0.86 | -0.51 | 166.66 | 167.61 | 165.02 | 172.67 | |
| AppHarvest Ord Shs | USD | 0.07 | -0.01 | -16.02 | - | - | |||
| Appian Ord Shs Class A | USD | 25.87 | +0.67 | +2.66 | 22.64 | 26.37 | 24.70 | 26.16 | |
| Apple Inc. | USD | 248.91 | -1.03 | -0.41 | 249.69 | 249.84 | 247.30 | 251.83 | |
| APPLIED BLOCKCHAIN Ord Shs | USD | 26.7 | +0.1 | +0.19 | 26.7 | 26.9 | 25.4 | 26.9 | |
| Applied Genetic Technologi. | USD | 0.39 | - | +1.22 | 0.38 | 0.40 | |||
| APPLIED MATERIAL ORD | USD | 357.2 | +7.7 | +2.21 | 358.3 | 359.4 | 338.1 | 359.1 | |
| APPLIED OPTOELECTRONICS OR. | USD | 101.93 | +9.30 | +10.04 | 104.72 | 105.49 | 88.50 | 102.10 | |
| Applied UV Ord Shs | USD | 0.30 | -0.02 | -6.06 | - | - | |||
| AppLovin Ord Shs Class A | USD | 439.92 | -2.65 | -0.60 | 438.60 | 440.87 | 416.00 | 441.17 | |
| APREA THERAPEUTICS ORD | USD | 0.77 | +0.04 | +5.32 | 0.70 | 0.80 | 0.73 | 0.78 | |
| APTOSE BIOSCIENCES INC | USD | - | - | ||||||
| Aqua Metals Ord Shs | USD | 4.25 | -0.24 | -5.35 | 3.86 | 4.41 | 4.20 | 4.40 | |
| AquaBounty Technologies Or. | USD | 0.92 | -0.03 | -3.17 | 0.92 | 1.03 | 0.92 | 0.95 | |
| Aquestive Therapeutics Inc. | USD | 4.06 | +0.04 | +1.00 | 3.64 | 4.17 | 3.96 | 4.17 | |
| Arbe Robotics Ord Shs | USD | 0.73 | -0.03 | -3.45 | 0.72 | 0.78 | 0.72 | 0.76 | |
| ARBUTUS BIOPHARMA ORD | USD | 4.36 | +0.11 | +2.59 | 3.80 | 4.36 | 4.14 | 4.39 | |
| ARCBEST ORD | USD | 89.26 | +2.18 | +2.50 | 80.00 | 91.00 | 84.25 | 89.38 | |
| Arch Capital Group Ord Shs | USD | 92.18 | -0.69 | -0.74 | 91.18 | 93.34 | 91.43 | 93.48 | |
| Arcimoto Inc. | USD | 0.38 | -0.02 | -5.45 | - | - | |||
| ArcLight Clean Transition . | USD | 18.09 | -0.92 | -4.84 | 17.95 | 18.88 | |||
| Arcturus Therapeutics Ltd | USD | 6.73 | +0.18 | +2.75 | 6.35 | 6.73 | 6.40 | 6.84 | |
| Arcutis Biotherapeutics In. | USD | 22.9100 | +0.6700 | +3.01 | 22.4500 | 23.2000 | 21.8600 | 23.0000 | |
| ARDELYX ORD | USD | 5.50 | -0.05 | -0.90 | 5.12 | 5.52 | 5.30 | 5.54 | |
| Ares Capital Ord Shs | USD | 18.18 | -0.10 | -0.55 | 18.19 | 18.35 | 18.00 | 18.37 | |
| Argo Blockchain PLC | USD | 2.90 | -0.03 | -0.86 | 2.80 | 3.12 | 2.81 | 2.91 | |
| Arm Holdings American Depo. | USD | 129.78 | +1.42 | +1.11 | 129.90 | 130.20 | 124.50 | 130.73 | |
| Arq Ord Shs | USD | 2.07 | +0.17 | +8.68 | 2.01 | 2.37 | 1.82 | 2.09 | |
| Arqit Quantum Incorporatio. | USD | 13.88 | +0.25 | +1.83 | 13.87 | 15.39 | 12.91 | 14.00 | |
| Array Technologies Ord Shs | USD | 6.97 | +0.11 | +1.60 | 6.70 | 7.20 | 6.62 | 7.06 | |
| Arrowhead Pharmaceuticals . | USD | 56.96 | +0.25 | +0.44 | 52.13 | 58.60 | 55.56 | 57.44 | |
| ARS Pharmaceuticals Inc. | USD | 8.2400 | -0.0600 | -0.72 | 7.7500 | 8.5000 | 8.0000 | 8.4050 | |
| Artesian Resources Ord Shs. | USD | 31.55 | +0.68 | +2.20 | 27.35 | 37.99 | 30.65 | 31.78 | |
| ARTIUS ACQUISITION CL A OR. | USD | - | - | ||||||
| ASML Holding ADR Represent. | USD | 1 365.48 | +10.31 | +0.76 | 1 367.77 | 1 373.00 | 1 310.37 | 1 372.46 | |
| ASP Isotopes Inc | USD | 4.370 | -0.275 | -5.92 | 4.370 | 4.440 | 4.080 | 4.430 | |
| Aspira Womens Health Ord S. | USD | 0.08 | -0.01 | -12.49 | - | - | |||
| Assembly Biosciences Ord S. | USD | 27.57 | +0.05 | +0.18 | 27.00 | 28.20 | 27.12 | 28.31 | |
| Assertio Holdings Inc. | USD | 13.71 | +0.03 | +0.22 | 13.95 | 15.02 | 13.21 | 13.90 | |
| AST SpaceMobile Ord Shs Cl. | USD | 94.08 | +3.34 | +3.68 | 94.45 | 95.00 | 86.81 | 95.50 | |
| Astera Labs Ord Shs | USD | 126.09 | -0.26 | -0.20 | 126.31 | 126.82 | 119.64 | 127.43 | |
| Astria Therapeutics Ord Sh. | USD | 12.58 | +0.08 | +0.64 | 11.16 | 13.00 | |||
| ASTROTECH ORD | USD | 2.36 | -0.01 | -0.42 | 2.06 | 2.45 | 2.31 | 2.39 | |
| ATA Creativity Global ADR | USD | 0.98 | -0.01 | -1.16 | 0.92 | 1.01 | 0.96 | 0.99 | |
| ATAI Life Sciences N V Ord. | USD | 3.56 | +0.01 | +0.28 | 3.50 | 3.64 | 3.45 | 3.65 | |
| Atea Pharmaceuticals Ord S. | USD | 6.00 | +0.09 | +1.52 | 5.13 | 6.70 | 5.85 | 6.07 | |
| Aterian Inc. | USD | 0.62 | +0.02 | +2.91 | 0.53 | 0.68 | 0.55 | 0.62 | |
| Athenex Inc. | USD | 3.42 | +0.09 | +2.70 | 3.42 | 3.44 | |||
| Atlanta Braves Holdings Or. | USD | 42.45 | -0.47 | -1.08 | 38.83 | 47.89 | 42.00 | 42.98 | |
| Atlantic American Corp. | USD | 2.62 | -0.01 | -0.38 | 2.39 | 2.84 | 2.61 | 2.76 | |
| Atlantica Sustainable Infr. | USD | 21.99 | - | - | 21.98 | 22.00 | |||
| Atlanticus Holdings Ord Sh. | USD | 53.88 | +0.86 | +1.63 | 21.54 | 59.70 | 52.70 | 54.66 | |
| Atlas Lithium Ord Shs | USD | 4.473 | -0.057 | -1.26 | 4.150 | 4.960 | 4.190 | 4.540 | |
| Atlassian Ord Shs Class A | USD | 74.59 | +1.12 | +1.52 | 74.65 | 76.00 | 72.93 | 76.72 | |
| Atomera Ord Shs | USD | 4.37 | +0.01 | +0.11 | 4.19 | 4.71 | 4.05 | 4.45 | |
| Atossa Genetics Inc (ATOS) | USD | 5.19 | +0.08 | +1.57 | 4.71 | 5.55 | 4.97 | 5.35 | |
| aTyr Pharma Ord | USD | 9.98 | -0.82 | -7.59 | 9.19 | 11.16 | 9.98 | 10.93 | |
| Aura Minerals Inc | USD | 66.38 | -5.96 | -8.24 | 66.61 | 70.70 | 63.70 | 67.50 | |
| Auris Medical Holding AG | USD | 3.07 | -0.03 | -0.97 | 3.02 | 3.11 | |||
| Aurora Cannabis Inc. | USD | 3.38 | -0.09 | -2.46 | 3.31 | 3.86 | 3.32 | 3.43 | |
| Aurora Innovation Inc. | USD | 4.20 | +0.14 | +3.33 | 4.20 | 4.21 | 3.97 | 4.20 | |
| Aurora Mobile ADR | USD | 7.04 | -0.47 | -6.26 | 7.20 | 8.48 | 7.04 | 7.82 | |
| AUTODESK INC | USD | 247.65 | -0.83 | -0.33 | 247.70 | 252.01 | 246.08 | 255.34 | |
| Autolus Therapeutics ADR | USD | 1.44 | -0.01 | -0.69 | 1.31 | 1.59 | 1.40 | 1.44 | |
| Automatic Data Processing . | USD | 210.66 | +2.38 | +1.14 | 210.67 | 211.61 | 209.00 | 214.30 | |
| AVADEL PHARMACEUTICALS ORD | USD | 21.64 | +0.01 | +0.05 | 21.50 | 23.77 | |||
| Avalo Therapeutics Ord Shs | USD | 14.18 | -0.50 | -3.41 | 13.20 | 14.22 | 14.09 | 15.25 | |
| AVEO Pharmaceuticals Inc. | USD | 15.00 | - | - | - | - | |||
| Avepoint Inc. | USD | 10.45 | +0.10 | +0.92 | 9.33 | 11.82 | 10.27 | 10.59 | |
| Aviat Networks Inc. | USD | 25.85 | +0.86 | +3.44 | 20.96 | 26.65 | 24.67 | 26.53 | |
| Avis Budget Group Ord Shs | USD | 100.48 | -1.04 | -1.02 | 100.55 | 102.00 | 94.29 | 102.60 | |
| Axcelis Technologies Ord S. | USD | 87.21 | +1.47 | +1.71 | 83.90 | 89.48 | 83.07 | 88.25 | |
| Axon Enterprise Inc | USD | 502.17 | -6.24 | -1.23 | 502.41 | 507.68 | 491.01 | 505.96 | |
| Axsome Therapeutics Ord Sh. | USD | 158.96 | +1.09 | +0.69 | 152.50 | 161.00 | 156.40 | 159.53 | |
| AXT Ord Shs | USD | 58.11 | +9.35 | +19.17 | 59.11 | 59.48 | 45.50 | 58.13 | |
| AYRO Ord Shs | USD | 7.08 | +1.27 | +21.86 | 9.23 | 9.36 | |||
| AYTU BIOSCIENCE ORD | USD | - | - | ||||||
| B Riley Financial Ord Shs | USD | 7.45 | +0.57 | +8.28 | 7.00 | 7.50 | 6.64 | 7.48 | |
| Baidu.com Inc. | USD | 119.03 | -2.84 | -2.33 | 119.09 | 120.00 | 116.47 | 120.24 | |
| BALLARD POWER (BLDP) | USD | 2.48 | -0.13 | -4.98 | 2.40 | 2.53 | 2.43 | 2.56 | |
| BancFirst Ord Shs | USD | 104.38 | +1.02 | +0.99 | 41.68 | 166.72 | 101.48 | 105.01 | |
| Bancorp Ord Shs | USD | 52.92 | +0.57 | +1.08 | 45.73 | 53.91 | 51.12 | 53.16 | |
| Bandwidth Inc. | USD | 15.44 | +0.46 | +3.04 | 13.17 | 18.00 | 14.88 | 15.57 | |
| Bank OZK 4 625 Non Cumulat. | USD | 16.44 | -0.12 | -0.72 | 14.86 | 17.99 | 16.32 | 16.50 | |
| Bank Ozk Ord Shs | USD | 44.39 | +0.65 | +1.49 | 44.38 | 44.99 | 43.35 | 44.64 | |
| Baozun ADR Representing Or. | USD | 2.20 | -0.05 | -2.22 | 2.18 | 2.24 | 2.16 | 2.32 | |
| BAUDAX BIO ORD | USD | 0.19 | +0.01 | +3.40 | - | - | |||
| Beam Global | USD | 1.45 | -0.02 | -1.36 | 1.37 | 1.57 | 1.42 | 1.47 | |
| Beam Therapeutics Ord Shs | USD | 25.17 | -0.15 | -0.59 | 25.13 | 25.88 | 24.57 | 25.98 | |
| Beauty Health Company Clas. | USD | 1.17 | -0.02 | -1.27 | 1.10 | 1.22 | 1.10 | 1.18 | |
| Bel Fuse Ord Shs Class B | USD | 214.97 | +9.23 | +4.49 | 186.00 | 229.00 | 200.01 | 217.43 | |
| 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 | 37.88 | +0.76 | +2.05 | 37.40 | 39.00 | 37.01 | 38.07 | |
| 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 | 17.17 | +0.12 | +0.70 | 15.21 | 19.75 | 16.70 | 17.22 | |
| Beyond Air Ord Shs | USD | 0.78 | -0.03 | -3.35 | 0.75 | 0.85 | 0.76 | 0.81 | |
| Beyond Meat Ord Shs | USD | 0.71 | +0.01 | +1.84 | 0.70 | 0.71 | 0.69 | 0.72 | |
| BeyondSpring Inc. | USD | 1.57 | -0.22 | -12.29 | 1.26 | 1.69 | 1.53 | 1.81 | |
| BGC Group Ord Shs Class A | USD | 9.59 | +0.01 | +0.07 | 9.32 | 9.85 | 9.36 | 9.63 | |
| 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 | 25.14 | -0.36 | -1.41 | 25.00 | 25.27 | 24.31 | 25.27 | |
| bioAffinity Technologies O. | USD | 2.96 | +0.53 | +21.60 | 2.90 | 3.13 | 2.30 | 3.00 | |
| Bioage Labs Ord Shs | USD | 21.0200 | +1.6600 | +8.57 | 19.7700 | 21.0000 | 19.3400 | 21.0900 | |
| BIOCARDIA ORD | USD | 1.21 | -0.02 | -1.63 | 1.18 | 1.31 | 1.18 | 1.28 | |
| Biocept Inc. | USD | 0.43 | -0.07 | -14.01 | - | - | |||
| BIOCRYST PHARMACEUTICALS O. | USD | 9.80 | +0.64 | +6.93 | 9.65 | 10.00 | 9.05 | 9.98 | |
| BIODELIVERY SCIENCE INTERN. | USD | - | - | ||||||
| BIOGEN | USD | 183.43 | +1.12 | +0.61 | 180.00 | 187.00 | 181.68 | 185.45 | |
| Bioharvest Sciences Inc | USD | 4.4474 | +0.0874 | +2.00 | 4.0000 | 6.5300 | 4.3600 | 4.6100 | |
| Biolase Inc. | USD | 0.13 | -0.02 | -13.19 | - | - | |||
| BioLife Solutions Ord Shs | USD | 19.54 | +0.42 | +2.20 | 18.15 | 21.75 | 18.86 | 19.79 | |
| BIOLINERX ADS REP 600 ORD | USD | 2.71 | +0.04 | +1.67 | 2.60 | 2.98 | 2.56 | 2.71 | |
| BIOMARIN PHARMACEUTICAL OR. | USD | 55.03 | -0.40 | -0.72 | 54.46 | 55.50 | 54.78 | 55.89 | |
| BIONANO GENOMICS INC | USD | 1.12 | -0.01 | -0.89 | 1.09 | 1.17 | 1.09 | 1.13 | |
| BiondVax Pharmaceuticals A. | USD | 1.34 | -0.01 | -0.76 | - | - | |||
| Biontech SE | USD | 89.35 | -0.65 | -0.72 | 87.43 | 90.00 | 87.66 | 89.39 | |
| BIORA THERAPEUTICS ORD | USD | 0.59 | - | - | - | - | |||
| BIOVENTUS CL A ORD | USD | 9.00 | +0.08 | +0.90 | 8.05 | 10.48 | 8.77 | 9.16 | |
| BIOVERATIV ORD | USD | 104.98 | +0.33 | +0.32 | 104.98 | 104.99 | |||
| BioXcel Therapeutics Inc. | USD | 1.61 | -0.05 | -2.73 | 1.55 | 1.64 | 1.55 | 1.62 | |
| Bit Digital Inc. | USD | 1.63 | +0.01 | +0.31 | 1.60 | 1.66 | 1.53 | 1.64 | |
| Bitdeer Technologies Group | USD | 8.57 | -0.15 | -1.66 | 8.58 | 8.70 | 8.14 | 8.68 | |
| Bitfarms Ltd | USD | 2.40 | +0.08 | +3.23 | 2.38 | 2.40 | 2.17 | 2.40 | |
| Black Diamond Therapeutics. | USD | 2.16 | -0.01 | -0.46 | 1.96 | 2.43 | 2.11 | 2.21 | |
| Black Titan Ord Shs | USD | 1.350 | +0.050 | +3.84 | 1.200 | 1.530 | 1.300 | 1.350 | |
| BLACKBERRY ORD | USD | 11.57 | +0.08 | +0.70 | 11.45 | 11.77 | |||
| BlackLine Inc. | USD | 38.52 | -0.07 | -0.18 | 38.24 | 38.95 | 37.87 | 39.50 | |
| BlackRock TCP Capital Ord . | USD | 3.62 | +0.06 | +1.69 | 3.52 | 3.70 | 3.51 | 3.63 | |
| Blade Air Mobility Ord Shs. | USD | 4.57 | +0.12 | +2.70 | 3.80 | 4.65 | |||
| Blink Charging Co. | USD | 0.55 | -0.02 | -3.47 | 0.54 | 0.60 | 0.54 | 0.58 | |
| Bloomin Brands Ord Shs | USD | 6.04 | +0.34 | +5.88 | 6.00 | 6.08 | 5.55 | 6.09 | |
| 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 | 4 292.96 | -88.43 | -2.02 | 4 287.00 | 4 320.10 | 4 260.11 | 4 436.72 | |
| Boxlight Ord Shs Class A | USD | 1.12 | +0.04 | +3.24 | 1.10 | 1.18 | 1.08 | 1.12 | |
| Brainstorm Cell Therapeuti. | USD | 1.17 | -0.03 | -2.50 | 0.66 | 0.72 | |||
| Brand Engagement Network O. | USD | 41.18 | -2.29 | -5.27 | 41.25 | 46.00 | 40.70 | 42.80 | |
| Braze. Inc. | USD | 19.23 | +0.35 | +1.85 | 18.50 | 21.33 | 18.57 | 19.71 | |
| Brenmiller Energy Ord Shs | USD | 0.61 | +0.01 | +1.97 | 0.58 | 0.64 | 0.57 | 0.65 | |
| Brickell Biotech Inc. | USD | 2.35 | +0.05 | +2.17 | - | - | |||
| Bridgetown 2 Holdings Limi. | USD | - | - | ||||||
| Broadcom Ord Shs | USD | 319.85 | +3.92 | +1.24 | 320.60 | 320.95 | 308.51 | 323.27 | |
| Broadwind Ord Shs | USD | 2.11 | -0.10 | -4.52 | 2.10 | 2.17 | 2.08 | 2.19 | |
| 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 | 1.3200 | -0.0300 | -2.22 | 1.2300 | 1.3700 | 1.2759 | 1.3300 | |
| BTCS Ord Shs | USD | 1.68 | -0.02 | -1.18 | 1.59 | 1.70 | 1.59 | 1.71 | |
| BUMBLE CL A ORD | USD | 3.76 | -0.03 | -0.66 | 3.66 | 3.93 | 3.63 | 3.77 | |
| Burgundy Technology Acquis. | USD | - | - | ||||||
| BURNING ROCK BIOTECH ADS R. | USD | 18.32 | -0.30 | -1.61 | 17.50 | 18.33 | 18.00 | 18.57 | |
| Buzzfeed Inc. | USD | 0.690 | -0.030 | -4.14 | 0.663 | 0.692 | 0.661 | 0.714 | |
| C4 Therapeutics Ord Shs | USD | 2.61 | -0.08 | -2.97 | 2.50 | 2.88 | 2.53 | 2.73 | |
| Cabaletta Bio Ord Shs | USD | 3.04 | +0.07 | +2.36 | 3.04 | 3.10 | 2.86 | 3.10 | |
| Cadence Design Systems Inc. | USD | 287.45 | -2.19 | -0.76 | 287.65 | 295.80 | 284.35 | 292.61 | |
| Caesars Entertainment Ord . | USD | 27.45 | +0.02 | +0.07 | 26.57 | 28.32 | 26.98 | 27.65 | |
| CAL MAINE FOODS ORD | USD | 81.22 | -2.50 | -2.98 | 81.27 | 81.50 | 81.18 | 84.01 | |
| CALADRIUS BIOSCIENCES INC | USD | 0.43 | -0.09 | -16.81 | - | - | |||
| CalciMedica Ord Shs | USD | 0.72 | -0.10 | -12.45 | 0.65 | 0.77 | 0.71 | 0.78 | |
| CAMTEK ORD | USD | 172.60 | +5.90 | +3.54 | 168.95 | 174.95 | 157.20 | 173.28 | |
| Canaan Inc. | USD | 0.45 | -0.01 | -2.19 | 0.44 | 0.48 | 0.44 | 0.46 | |
| Canadian Solar Inc. | USD | 13.54 | -4.98 | -26.89 | 13.69 | 14.00 | 13.00 | 14.32 | |
| Canoo Inc. | USD | 1.38 | -0.17 | -10.71 | 1.37 | 1.38 | |||
| Canopy Growth Corp. | USD | 1.02 | -0.01 | -0.49 | 1.01 | 1.02 | 1.00 | 1.02 | |
| Capital Southwest Ord Shs | USD | 22.03 | +0.20 | +0.92 | 22.03 | 22.20 | 21.72 | 22.13 | |
| Capstone Turbin | USD | 26.98 | -0.09 | -0.33 | 13.54 | 40.60 | 27.00 | 27.03 | |
| Cara Therapeutics Inc. | USD | 5.32 | -0.14 | -2.52 | 5.29 | 6.29 | |||
| Cardiff Oncology Ord Shs | USD | 1.82 | +0.01 | +0.55 | 1.72 | 2.01 | 1.73 | 1.85 | |
| Cardiol Therapeutics Ord S. | USD | 0.9459 | -0.0410 | -4.15 | 0.9500 | 1.0100 | 0.9300 | 1.0000 | |
| Caredx Ord Shs | USD | 17.57 | +0.19 | +1.09 | 12.82 | 20.11 | 16.86 | 17.83 | |
| Caribou Biosciences Ord Sh. | USD | 1.98 | +0.07 | +3.66 | 1.73 | 2.00 | 1.83 | 1.98 | |
| Caris Life Sciences Ord Sh. | USD | 18.80 | +0.33 | +1.80 | 17.20 | 19.10 | 18.00 | 18.90 | |
| Carisma Therapeutics Ord S. | USD | 0.15 | -0.12 | -43.81 | 0.11 | 0.13 | |||
| CarParts com Ord Shs | USD | 0.78 | +0.02 | +2.06 | 0.72 | 0.87 | 0.73 | 0.80 | |
| Cartesian Therapeutics Ord. | USD | 6.60 | -0.05 | -0.75 | 6.00 | 7.97 | 6.35 | 6.76 | |
| Carver Bancorp Ord Shs | USD | 1.41 | -0.22 | -13.50 | 1.40 | 1.55 | |||
| Cassava Sciences Inc. | USD | 2.38 | +0.26 | +12.26 | 2.27 | 2.40 | |||
| Castor Maritime Inc. | USD | 1.95 | -0.02 | -1.02 | 1.96 | 2.00 | 1.90 | 1.99 | |
| Catabasis Pharmaceuticals . | USD | 8.54 | -0.64 | -6.97 | 7.32 | 8.79 | |||
| CATALYST PHARMACEUTICAL PA. | USD | 22.34 | -0.47 | -2.06 | 20.40 | 22.77 | 22.20 | 22.75 | |
| CBAK Energy Technology Ord. | USD | 0.85 | -0.10 | -10.10 | 0.84 | 0.91 | 0.83 | 0.93 | |
| CDW Corp. | USD | 119.6500 | +2.0600 | +1.75 | 117.6000 | 120.8500 | 116.8789 | 120.8450 | |
| CEA Industries Ord Shs | USD | 3.215 | +0.095 | +3.04 | 2.800 | 3.630 | 2.925 | 3.220 | |
| Celgene Corp. | USD | 108.24 | +0.11 | +0.10 | 108.91 | 110.00 | |||
| Celldex Therapeutics Inc. | USD | 30.01 | +1.47 | +5.15 | 25.43 | 30.62 | 27.92 | 30.45 | |
| Cellebrite DI Ord Shs | USD | 14.85 | +0.27 | +1.85 | 13.90 | 15.09 | 14.40 | 14.96 | |
| Cellectis Ticker CLLS | USD | 3.40 | -0.08 | -2.16 | 3.35 | 4.04 | 3.35 | 3.49 | |
| Celsion Corp. | USD | 1.96 | - | - | - | - | |||
| Celsius Holdings Ord Shs | USD | 42.97 | +1.47 | +3.54 | 43.00 | 43.83 | 40.83 | 43.20 | |
| CEMTREX ORD | USD | 0.66 | -0.03 | -4.73 | 0.65 | 0.68 | 0.61 | 0.69 | |
| Cenntro Ord Shs | USD | 0.11 | - | -4.21 | 0.10 | 0.12 | 0.11 | 0.12 | |
| CENTURY ALUMINUM ORD | USD | 49.68 | -5.66 | -10.23 | 49.01 | 50.00 | 48.25 | 50.92 | |
| Ceragon Networks Ltd | USD | 2.24 | -0.02 | -0.89 | 2.01 | 2.56 | 2.18 | 2.27 | |
| CERECOR ORD | USD | 2.77 | -0.08 | -2.81 | 2.76 | 2.77 | |||
| Cerence Ord Shs | USD | 7.12 | -0.02 | -0.28 | 6.75 | 8.03 | 6.93 | 7.20 | |
| CERNER CORP. | USD | 94.92 | -0.05 | -0.05 | 94.93 | 94.97 | |||
| Certara Ord Shs | USD | 6.3800 | -0.1200 | -1.85 | 5.8400 | 6.5600 | 6.2950 | 6.6700 | |
| CervoMed Ord Shs | USD | 4.25 | +0.01 | +0.24 | 3.70 | 4.91 | 4.06 | 4.44 | |
| CH ROBINSON WORLDWIDE ORD | USD | 174.78 | +4.14 | +2.42 | 170.87 | 178.80 | 168.12 | 175.74 | |
| CHARLES AND COLVARD ORD | USD | 0.49 | -0.04 | -7.55 | - | - | |||
| CHARTER COMMUNICATIONS CL . | USD | 211.63 | +2.63 | +1.26 | 211.23 | 212.54 | 208.35 | 216.11 | |
| Check Cap Ord Shs | USD | 1.61 | +0.03 | +1.90 | 1.38 | 1.67 | |||
| CHECK POINT SOFTWARE TECH. | USD | 154.51 | +1.35 | +0.88 | 153.00 | 179.10 | 153.13 | 156.72 | |
| CHEESCAKE FACTORY | USD | 57.25 | +1.00 | +1.78 | 54.52 | 58.41 | 55.36 | 58.08 | |
| Chefs Warehouse Ord Shs | USD | 60.07 | -0.76 | -1.25 | 50.75 | 74.00 | 59.31 | 61.27 | |
| 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 | 19.2400 | +0.4100 | +2.18 | 18.5000 | 20.1600 | 18.1100 | 19.3300 | |
| China Automotive Systems O. | USD | 4.1500 | -0.1100 | -2.58 | 3.7800 | 4.7200 | 4.1300 | 4.3499 | |
| 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 | 0.34 | -0.25 | -42.54 | 0.33 | 0.37 | 0.21 | 0.57 | |
| ChoiceOne Financial Servic. | USD | 27.47 | +0.44 | +1.63 | 18.41 | 28.10 | 26.63 | 27.80 | |
| Chord Energy Ord Shs | USD | 130.47 | -0.11 | -0.08 | 127.60 | 133.09 | 129.86 | 133.29 | |
| CIIG Merger Ord Shs Class . | USD | 21.60 | -2.21 | -9.28 | 21.35 | 21.45 | |||
| Cincinnati Fin | USD | 157.81 | -2.39 | -1.49 | 155.05 | 160.90 | 156.78 | 160.96 | |
| Cinedigm Corp. | USD | 0.29 | - | +0.89 | - | - | |||
| Cineverse Corp | USD | 2.39 | -0.05 | -2.05 | 2.31 | 2.44 | 2.31 | 2.43 | |
| CINTAS CORPORATION | USD | 181.8 | -3.6 | -1.96 | 181.8 | 185.4 | 178.6 | 186.5 | |
| Cipher Mining Ord Shs | USD | 14.65 | -0.02 | -0.16 | 14.63 | 14.73 | 13.86 | 14.78 | |
| CIRRUS LOGIC ORD | USD | 136.8 | +2.7 | +2.04 | 131.1 | 147.5 | 130.4 | 137.7 | |
| Cisco Systems Inc. | USD | 78.50 | +0.90 | +1.16 | 78.55 | 78.88 | 76.92 | 78.88 | |
| Citius Pharmaceuticals Ord. | USD | 0.81 | -0.01 | -1.66 | 0.80 | 0.82 | 0.77 | 0.84 | |
| CITRIX SYSTEMS INC | USD | 103.90 | +0.04 | +0.04 | 103.88 | 103.98 | |||
| CLEAN ENERGY FUELS | USD | 2.1 | - | -1.86 | 2.1 | 2.3 | 2.0 | 2.2 | |
| Cleanspark Ord Shs | USD | 9.84 | -0.04 | -0.44 | 9.80 | 9.86 | 9.03 | 9.95 | |
| Clearfield Inc. | USD | 28.44 | -0.03 | -0.11 | 11.41 | 28.91 | 27.98 | 29.15 | |
| ClearPoint Neuro Ord Shs | USD | 9.2130 | -0.3920 | -4.08 | 9.1500 | 9.5800 | 9.0000 | 9.5700 | |
| CLEVER LEAVES HOLDINGS EQY. | USD | 0.13 | - | +0.66 | 0.12 | 0.15 | |||
| Clever Leaves Holdings Inc. | USD | 2.82 | +0.71 | +33.41 | 2.73 | 2.80 | |||
| Climb Bio Ord Shs | USD | 6.9800 | -0.1400 | -1.97 | 6.3200 | 7.8400 | 6.6800 | 7.2200 | |
| Cloudastructure Class A Or. | USD | 0.55 | -0.02 | -3.35 | 0.49 | 0.61 | 0.52 | 0.60 | |
| Clover Health Investments . | USD | 1.89 | +0.01 | +0.53 | 1.86 | 2.09 | 1.85 | 1.93 | |
| Clovis Oncology Ord Shs | USD | 0.08 | - | -5.91 | - | - | |||
| CME GROUP CL A ORD | USD | 310.73 | +1.83 | +0.59 | 307.08 | 310.70 | 307.77 | 313.19 | |
| Co-Diagnostics Inc. | USD | 2.64 | +0.33 | +14.07 | 2.40 | 2.75 | 2.26 | 2.71 | |
| Coca-Cola Consolidated Inc. | USD | 210.4250 | -2.4250 | -1.14 | 209.0000 | 211.5000 | 210.0200 | 215.8300 | |
| Cocrystal Pharma Inc. | USD | 1.08 | -0.05 | -4.42 | 0.97 | 1.18 | 1.07 | 1.11 | |
| Codexis Ord Shs | USD | 1.67 | +0.20 | +13.61 | 1.61 | 1.68 | 1.42 | 1.67 | |
| Codiak BioSciences Ord Shs | USD | 0.06 | -0.07 | -55.98 | - | - | |||
| Cogent Communications Hold. | USD | 20.06 | +0.73 | +3.75 | 18.70 | 21.00 | 18.70 | 20.06 | |
| COGNEX ORD | USD | 50.24 | +0.37 | +0.74 | 49.15 | 51.28 | 48.54 | 50.63 | |
| COGNIZANT TECH | USD | 61.56 | +1.27 | +2.10 | 61.55 | 62.22 | 59.36 | 62.12 | |
| Cognyte Software Ord Shs | USD | 8.350 | -0.020 | -0.24 | 8.210 | 9.550 | 8.230 | 8.750 | |
| Coherent Ord Shs | USD | 275.76 | +18.55 | +7.21 | 278.50 | 279.00 | 243.88 | 276.24 | |
| Coherus Biosciences Ord Sh. | USD | 1.62 | +0.04 | +2.22 | 1.48 | 1.83 | 1.54 | 1.63 | |
| Cohu Inc. | USD | 30.34 | -0.12 | -0.39 | 28.70 | 33.51 | 28.69 | 30.77 | |
| Coinbase Global Ord Shs Cl. | USD | 202.79 | +0.50 | +0.25 | 202.43 | 203.40 | 191.87 | 205.50 | |
| Collective Audience Ord Sh. | USD | 0.21 | -0.23 | -52.29 | - | - | |||
| Collective Growth Ord Shs . | USD | 23.87 | -0.41 | -1.68 | 11.99 | 35.95 | 23.86 | 24.00 | |
| Columbia Banking System Or. | USD | 26.42 | +0.22 | +0.82 | 26.45 | 28.98 | 25.68 | 26.61 | |
| COMCAST CORP | USD | 28.97 | +0.40 | +1.38 | 28.98 | 29.18 | 28.71 | 29.34 | |
| Commerce Bancshares Ord Sh. | USD | 47.58 | +0.08 | +0.16 | 43.00 | 51.00 | 46.99 | 47.90 | |
| CommScope Holding Company . | USD | 19.58 | +0.54 | +2.84 | 19.32 | 19.77 | |||
| Community Trust Bancorp Or. | USD | 59.0700 | +1.3400 | +2.32 | 52.3600 | 65.4000 | 57.2700 | 59.3400 | |
| COMPASS Pathways PLC | USD | 5.73 | -0.15 | -2.55 | 5.78 | 5.85 | 5.57 | 5.83 | |
| CompoSecure Ord Shs Class . | USD | 25.13 | -0.55 | -2.14 | 18.29 | 25.65 | |||
| Compugen Ord Shs | USD | 2.12 | -0.05 | -2.30 | 2.02 | 2.14 | 2.09 | 2.15 | |
| Comtech Telecommunications. | USD | 3.74 | +0.35 | +10.21 | 3.50 | 4.04 | 3.26 | 3.82 | |
| Concentrix Ord Shs | USD | 31.91 | +1.13 | +3.67 | 30.00 | 34.00 | 30.17 | 32.35 | |
| 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 | 30.70 | -0.82 | -2.60 | 30.20 | 34.30 | 30.09 | 31.84 | |
| Constellation Energy Ord S. | USD | 316.52 | -0.70 | -0.22 | 316.60 | 318.00 | 306.70 | 318.38 | |
| Context Therapeutics Ord S. | USD | 3.00 | +0.08 | +2.57 | 3.00 | 3.09 | 2.82 | 3.08 | |
| Contextlogic Ord Shs Class. | USD | 5.13 | -0.05 | -0.97 | - | - | |||
| COOPER ORD | USD | 70.68 | -0.49 | -0.69 | 68.93 | 72.76 | 70.06 | 71.50 | |
| Copart Ord Shs | USD | 32.52 | -0.48 | -1.45 | 32.54 | 32.77 | 32.20 | 33.32 | |
| Corbus Pharmaceuticals Hol. | USD | 8.94 | -0.12 | -1.27 | 8.50 | 8.85 | 8.56 | 9.07 | |
| Core Scientific Ord Shs | USD | 16.50 | +0.15 | +0.89 | 16.48 | 16.56 | 15.54 | 16.73 | |
| CorMedix Ord Shs | USD | 6.30 | -0.07 | -1.10 | 6.00 | 6.48 | 6.25 | 6.48 | |
| Cornerstone Building Brand. | USD | 107.00 | +5.46 | +5.38 | 105.00 | 108.00 | 101.54 | 113.57 | |
| Cornerstone OnDemand Ord S. | USD | - | - | ||||||
| Corsair Gaming Inc. | USD | 5.42 | +0.07 | +1.22 | 5.26 | 5.89 | 5.23 | 5.45 | |
| Corvus Pharmaceuticals Ord. | USD | 14.10 | +0.02 | +0.14 | 13.30 | 16.80 | 13.69 | 14.39 | |
| Cosciens Biopharma Ord Shs | USD | 2.72 | -0.36 | -11.69 | 2.56 | 2.62 | |||
| Cosmos Health Ord Shs | USD | 0.31 | - | -0.41 | 0.30 | 0.35 | 0.30 | 0.36 | |
| CoStar Group Inc. | USD | 42.81 | -0.30 | -0.70 | 42.83 | 43.65 | 41.84 | 43.57 | |
| COSTCO WHOLESALE CORP. | USD | 974.78 | -5.14 | -0.52 | 976.00 | 983.80 | 970.41 | 988.79 | |
| Coupa Software Ord Shs | USD | 80.97 | +0.63 | +0.78 | 80.96 | 81.00 | |||
| CRACKER BARREL OLD COUNTRY. | USD | 28.09 | +0.29 | +1.03 | 27.50 | 29.69 | 26.75 | 28.78 | |
| CREATIVE MEDICAL TECHNOLOG. | USD | 1.93 | +0.05 | +2.66 | 1.70 | 2.14 | 1.86 | 1.93 | |
| Crescent Biopharma Ord Shs | USD | 10.6400 | +0.2900 | +2.80 | 9.9000 | 11.9400 | 10.1650 | 10.8350 | |
| Crescent Capital BDC Ord S. | USD | 13.10 | +0.05 | +0.38 | 11.57 | 13.73 | 12.93 | 13.22 | |
| Crinetics Pharmaceuticals . | USD | 35.80 | -0.25 | -0.69 | 34.60 | 40.16 | 35.36 | 36.40 | |
| Crispr Therapeutics Ord Sh. | USD | 46.92 | -0.77 | -1.61 | 47.00 | 48.00 | 46.32 | 48.20 | |
| Critical Metals Ord Shs | USD | 8.4180 | -0.3020 | -3.46 | 8.4800 | 8.4900 | 8.0000 | 8.5100 | |
| CROCS INC | USD | 77.30 | -0.53 | -0.68 | 75.99 | 78.53 | 75.88 | 78.20 | |
| Cronos Group Ord Shs | USD | 2.47 | -0.08 | -2.95 | 2.40 | 2.62 | 2.45 | 2.54 | |
| CrowdStrike Holdings Inc. | USD | 428.18 | -7.63 | -1.75 | 429.00 | 430.52 | 423.38 | 440.71 | |
| CryoPort Ord Shs | USD | 8.31 | +0.19 | +2.34 | 8.29 | 8.42 | 7.66 | 8.38 | |
| CSG Systems International . | USD | 79.73 | +0.22 | +0.27 | 79.20 | 80.45 | 79.50 | 79.76 | |
| CSX ORD | USD | 38.48 | -1.16 | -2.93 | 38.37 | 38.80 | 38.36 | 39.26 | |
| Cue Biopharma Ord Shs | USD | 0.26 | - | -0.08 | 0.24 | 0.28 | 0.24 | 0.26 | |
| Curanex Pharmaceuticals Or. | USD | 0.4207 | -0.0293 | -6.51 | 0.3686 | 0.4330 | 0.4000 | 0.4462 | |
| Curevac Ord Shs | USD | 4.66 | -0.01 | -0.21 | 4.62 | 4.71 | |||
| CuriosityStream Inc. | USD | 3.11 | -0.11 | -3.27 | 2.80 | 3.37 | 3.05 | 3.21 | |
| CURIS ORD | USD | 0.76 | -0.06 | -7.14 | 0.72 | 0.87 | 0.75 | 0.83 | |
| CVRx Ord Shs | USD | 8.64 | +0.14 | +1.65 | 8.61 | 10.77 | 8.35 | 9.04 | |
| Cyber Ark Software Ord Shs | USD | 408.85 | -0.37 | -0.09 | 414.25 | 420.00 | |||
| CYCLERION THERAPEUTICS ORD | USD | 1.53 | +0.07 | +4.79 | 1.29 | 1.69 | 1.42 | 1.54 | |
| CYNGN ORD | USD | 2.29 | -0.11 | -4.67 | 2.20 | 2.46 | 2.16 | 2.37 | |
| CYREN ORD | USD | 0.22 | -0.06 | -20.65 | - | - | |||
| CytomX Therapeutics Ord Sh. | USD | 4.78 | +0.38 | +8.64 | 4.78 | 4.89 | 4.41 | 5.15 | |
| Dada Nexus 1 ADS Represent. | USD | 1.99 | +0.01 | +0.25 | 1.96 | 1.97 | |||
| DARE BIOSCIENCES INC | USD | 1.30 | -0.10 | -7.14 | 1.17 | 1.32 | 1.27 | 1.41 | |
| Datadog Ord Shs Class A | USD | 129.96 | -1.30 | -0.99 | 129.95 | 132.50 | 126.73 | 133.40 | |
| Datavault AI Inc. | USD | 0.796 | -0.134 | -14.40 | 0.789 | 0.795 | 0.690 | 0.824 | |
| Datchat Ord Shs | USD | 2.67 | +0.38 | +16.59 | 2.57 | 2.69 | |||
| Dave and Busters Entertain. | USD | 13.76 | +0.40 | +2.96 | 13.04 | 14.44 | 12.96 | 13.81 | |
| Dave Ord Shs Class A | USD | 210.27 | +4.18 | +2.03 | 200.80 | 210.60 | 200.01 | 212.31 | |
| Dawson Geophysical Ord Shs | USD | 2.990 | -1.820 | -37.84 | 2.980 | 3.000 | 2.780 | 4.800 | |
| Decoy Therapeutics Ord Shs | USD | 7.9900 | +0.0400 | +0.50 | 7.0500 | 8.7500 | 7.7000 | 8.0000 | |
| Definium Therapeutics Ord . | USD | 18.65 | +1.01 | +5.70 | 17.47 | 18.99 | 17.25 | 18.82 | |
| Dennys Corp. | USD | 6.25 | -0.01 | -0.16 | 6.24 | 6.26 | |||
| DENTSPLY SIRONA Aktie | USD | 11.25 | -0.34 | -2.93 | 11.10 | 12.36 | 11.13 | 11.47 | |
| DermTech Inc. | USD | 0.09 | -0.01 | -11.32 | - | - | |||
| Descartes Systems Group Or. | USD | 72.59 | +1.43 | +2.01 | 58.08 | 86.84 | 71.01 | 72.93 | |
| DevvStream Ord Shs | USD | 0.78 | -0.04 | -4.48 | 0.80 | 0.82 | 0.75 | 0.81 | |
| DEXCOM ORD | USD | 67.28 | -0.39 | -0.57 | 66.50 | 68.75 | 67.10 | 68.76 | |
| Diamedica Therapeutics Ord. | USD | 7.05 | -0.08 | -1.05 | 4.12 | 9.40 | 6.78 | 7.21 | |
| Diamondback Energy Ord Shs | USD | 190.30 | +0.62 | +0.33 | 190.31 | 192.00 | 189.68 | 193.75 | |
| Digi International Inc. | USD | 49.07 | -0.58 | -1.17 | 48.83 | 49.50 | 48.89 | 50.35 | |
| Digital Turbine Inc. | USD | 3.24 | -0.02 | -0.61 | 3.10 | 3.39 | 3.15 | 3.38 | |
| Diodes Ord Shs | USD | 67.12 | +0.37 | +0.55 | 46.34 | 71.88 | 63.95 | 68.06 | |
| Disc Medicine Ord Shs | USD | 59.17 | +0.04 | +0.06 | 23.76 | 60.32 | 57.72 | 60.39 | |
| 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 | 7.13 | +0.02 | +0.28 | 6.41 | 8.30 | 7.00 | 7.25 | |
| DLocal Limited Class A | USD | 12.5300 | +1.0800 | +9.43 | 12.5500 | 12.6100 | 12.3700 | 13.3700 | |
| Docebo Ord Shs | USD | 19.69 | -0.08 | -0.40 | 15.65 | 27.88 | 19.44 | 20.30 | |
| DocuSign Ord Shs | USD | 47.74 | -1.16 | -2.37 | 47.28 | 50.55 | 47.70 | 51.40 | |
| DOLLAR TREE ORD | USD | 105.54 | -1.95 | -1.81 | 103.64 | 107.50 | 104.42 | 108.04 | |
| Donegal Group Ord Shs Clas. | USD | 16.89 | +0.04 | +0.24 | 14.92 | 18.67 | 16.71 | 17.00 | |
| DRAFTKINGS INC | USD | 24.91 | -0.38 | -1.48 | 24.89 | 25.55 | 24.49 | 25.35 | |
| Draganfly Inc | USD | 6.5200 | -0.1200 | -1.81 | 6.4600 | 7.1900 | 6.3200 | 6.6800 | |
| Dream Finders Homes Inc. | USD | 14.08 | -0.17 | -1.19 | 12.63 | 16.28 | 13.78 | 14.32 | |
| Driven Brands Holdings Ord. | USD | 10.48 | -0.14 | -1.27 | 9.24 | 12.67 | 10.28 | 10.96 | |
| DropBox Ord Shs Class A | USD | 25.16 | +0.10 | +0.40 | 24.95 | 25.40 | 24.56 | 25.78 | |
| Duolingo Ord Shs Class A | USD | 99.6 | -0.4 | -0.45 | 99.6 | 102.5 | 99.2 | 103.7 | |
| DXP Enterprises Inc. | USD | 130.9 | -0.5 | -0.40 | 125.5 | 207.7 | 126.8 | 132.7 | |
| DYADIC INTL INC | USD | 0.80 | +0.02 | +1.92 | 0.70 | 0.94 | 0.75 | 0.81 | |
| 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 | 105.45 | +1.41 | +1.36 | 103.39 | 107.45 | 102.75 | 105.92 | |
| eBay Inc. | USD | 90.75 | -1.02 | -1.11 | 90.75 | 92.78 | 89.57 | 92.44 | |
| EchoStar Ord Shs Class A | USD | 109.14 | +1.39 | +1.29 | 108.68 | 109.88 | 106.00 | 109.97 | |
| Editas Medicine Ord Shs | USD | 2.35 | -0.01 | -0.21 | 2.33 | 2.38 | 2.25 | 2.42 | |
| EDUCATIONAL DEVELOPMENT OR. | USD | 1.36 | -0.01 | -0.37 | 1.20 | 1.36 | 1.34 | 1.36 | |
| EHang Holdings ADR | USD | 10.87 | -0.30 | -2.69 | 10.78 | 10.94 | 10.65 | 10.93 | |
| EHEALTH ORD | USD | 1.49 | -0.04 | -2.61 | 1.31 | 1.67 | 1.43 | 1.54 | |
| EIGER BIOPHARMACEUTICAL OR. | USD | 7.04 | -0.28 | -3.83 | 6.45 | 7.98 | |||
| EL POLLO LOCO HOLDINGS ORD | USD | 14.33 | +0.43 | +3.09 | 13.06 | 15.72 | 13.81 | 14.47 | |
| Elbit Systems Ltd (ESLT) | USD | 955.5 | +2.0 | +0.20 | 950.0 | 960.0 | 919.3 | 956.9 | |
| Electrameccanica Vehicles . | USD | 0.21 | -0.01 | -3.68 | 0.20 | 0.22 | |||
| ELECTROCORE ORD | USD | 6.61 | -0.29 | -4.20 | 6.13 | 7.92 | 6.26 | 6.95 | |
| ELECTRONIC ARTS | USD | 200.75 | +0.14 | +0.07 | 200.86 | 200.98 | 200.01 | 200.82 | |
| Eledon Pharmaceuticals Ord. | USD | 2.86 | -0.15 | -4.83 | 2.68 | 3.15 | 2.83 | 3.07 | |
| Elemental Royal Corp | USD | 18.43 | -1.65 | -8.22 | 18.40 | 19.85 | 17.85 | 19.68 | |
| Eltek Ord Shs | USD | 9.04 | +0.04 | +0.44 | 8.80 | 9.75 | 9.04 | 9.04 | |
| EMCORE ORD | USD | 3.10 | +0.03 | +0.98 | - | - | |||
| Encore Wire Ord Shs | USD | 289.84 | +0.01 | - | 289.81 | 290.10 | |||
| ENDRA Life Sciences Inc. | USD | 3.21 | -0.20 | -5.87 | 2.92 | 3.30 | 3.21 | 3.37 | |
| Energy Recovery Ord Shs | USD | 9.730 | -0.180 | -1.82 | 9.510 | 10.630 | 9.649 | 9.910 | |
| enGene Holdings Ord Shs | USD | 7.2300 | +0.0500 | +0.70 | 6.3500 | 8.0200 | 6.9500 | 7.2400 | |
| Enlight Renewable Energy L. | USD | 76.85 | +0.10 | +0.12 | 74.50 | 78.57 | 74.36 | 77.18 | |
| Enovix Corporation | USD | 5.08 | +0.24 | +4.98 | 5.00 | 5.14 | 4.70 | 5.14 | |
| Enovix Equity Warrants Exp. | USD | 0.7543 | -0.3757 | -33.25 | 0.5000 | 1.0000 | |||
| ENPHASE ENERGY ORD | USD | 44.64 | +1.36 | +3.14 | 44.68 | 44.90 | 41.67 | 44.88 | |
| Entegris Ord Shs | USD | 115.88 | +0.30 | +0.26 | 108.00 | 118.12 | 110.01 | 116.99 | |
| Entera Bio Ord Shs | USD | 1.19 | -0.15 | -11.19 | 1.16 | 1.40 | 1.12 | 1.32 | |
| Enterprise Financial Servi. | USD | 53.09 | +0.58 | +1.10 | 48.00 | 54.17 | 51.79 | 53.32 | |
| Envision Solar Internation. | USD | - | - | ||||||
| Eos Energy Enterprises Inc. | USD | 5.53 | +0.25 | +4.68 | 5.52 | 5.59 | 5.04 | 5.56 | |
| Epiphany Technology Acquis. | USD | - | - | ||||||
| Equillium Inc. | USD | 2.18 | +0.05 | +2.35 | 2.08 | 2.22 | 2.07 | 2.23 | |
| Equinix Inc. | USD | 974.63 | +1.07 | +0.11 | 963.37 | 979.00 | 959.63 | 976.66 | |
| Erasca Ord Shs | USD | 15.26 | +1.76 | +13.04 | 15.26 | 15.35 | 13.36 | 15.29 | |
| ERICSSON ADR/B | USD | 11.58 | +0.11 | +0.92 | 11.15 | 12.74 | 11.28 | 11.62 | |
| Erie Indemnity Ord Shs Cla. | USD | 240.77 | -3.11 | -1.27 | 205.77 | 245.63 | 235.22 | 245.40 | |
| Ernexa Therapeutics Ord Sh. | USD | 0.2727 | -0.0213 | -7.24 | 0.2649 | 0.2900 | 0.2608 | 0.2917 | |
| Esperion Therapeutics Ord . | USD | 3 | - | +3.79 | 3 | 3 | 2 | 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 | 20.80 | +1.78 | +9.36 | 20.80 | 22.57 | 18.91 | 20.80 | |
| ETSY ORD | USD | 54.79 | +0.67 | +1.24 | 54.61 | 55.30 | 53.55 | 55.00 | |
| Euro Tech Holdings Ord Shs | USD | 1.20 | -0.06 | -4.77 | 1.15 | 1.20 | 1.14 | 1.26 | |
| EuroDry Ord Shs | USD | 18.64 | -1.03 | -5.25 | 7.62 | 21.69 | 18.45 | 19.99 | |
| Euronet Worldwide Inc. | USD | 67.25 | -0.43 | -0.64 | 65.72 | 71.85 | 65.69 | 68.61 | |
| Euroseas Ord Shs | USD | 70.36 | +1.78 | +2.60 | 47.88 | 71.00 | 66.69 | 70.85 | |
| Evelo Biosciences Ord Shs | USD | 2.18 | -0.14 | -6.03 | 2.18 | 2.21 | |||
| Everbridge Ord Shs | USD | 35.00 | +0.01 | +0.03 | 34.99 | 35.01 | |||
| EverQuote Ord Shs Class A | USD | 15.64 | -0.46 | -2.86 | 15.60 | 16.53 | 15.60 | 16.55 | |
| Everspin Technologies Ord . | USD | 9.445 | +0.105 | +1.12 | 9.000 | 10.310 | 8.950 | 9.530 | |
| Evgo Inc. | USD | 2.05 | +0.12 | +6.27 | 2.05 | 2.08 | 1.89 | 2.08 | |
| Evofem Biosciences Inc. | USD | 0.48 | -0.15 | -23.37 | - | - | |||
| Evogene Ltd | USD | 0.83 | -0.02 | -2.23 | 0.76 | 0.94 | 0.83 | 0.87 | |
| Evolus Ord Shs | USD | 4.865 | +0.035 | +0.72 | 4.670 | 5.320 | 4.670 | 4.910 | |
| Evotec SE Sponsored ADR | USD | 2.45 | +0.01 | +0.41 | 2.00 | 2.76 | 2.40 | 2.48 | |
| EXACT SCIENCES ORD | USD | 103.92 | +0.17 | +0.16 | 103.92 | 103.96 | 103.72 | 103.96 | |
| 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 | 41.25 | -0.01 | -0.02 | 39.28 | 42.18 | 40.90 | 41.62 | |
| EXELON CORP | USD | 48.01 | -1.24 | -2.52 | 48.03 | 50.00 | 47.86 | 49.57 | |
| EXICURE ORD | USD | 4.75 | +0.32 | +7.22 | 3.84 | 4.92 | 4.50 | 4.92 | |
| ExlService Holdings Ord Sh. | USD | 30.75 | +0.16 | +0.52 | 30.16 | 31.35 | 30.29 | 31.36 | |
| EXONE ORD | USD | 49.46 | -0.02 | -0.04 | 45.22 | 53.71 | 49.43 | 49.46 | |
| eXp World Holdings Inc. | USD | 6.2 | - | +0.16 | 5.7 | 6.4 | 6.1 | 6.3 | |
| EXPEDIA ORD | USD | 239.41 | -0.63 | -0.26 | 239.50 | 240.70 | 232.79 | 244.06 | |
| EXPEDITORS INTERNATIONAL O. | USD | 147.23 | +2.61 | +1.80 | 143.42 | 151.46 | 143.14 | 148.51 | |
| Experience Investment Corp. | USD | 8.70 | -0.31 | -3.44 | 8.61 | 8.93 | |||
| Exponent Ord Shs | USD | 65.17 | +0.67 | +1.04 | 58.41 | 92.26 | 64.05 | 66.14 | |
| EXTREME NETWORKS INC | USD | 15.03 | +0.10 | +0.67 | 14.53 | 15.79 | 14.65 | 15.27 | |
| EZCORP Non Voting Ord Shs . | USD | 25.80 | -0.05 | -0.18 | 25.60 | 26.20 | 25.59 | 26.33 | |
| F star Therapeutics Ord Sh. | USD | 9.51 | +0.01 | +0.11 | 9.48 | 9.57 | |||
| F5 NETWORKS ORD | USD | 290.29 | +8.09 | +2.87 | 283.97 | 296.55 | 279.37 | 293.53 | |
| Faraday Future Intelligent. | USD | 0.301 | -0.025 | -7.70 | 0.300 | 0.332 | 0.300 | 0.320 | |
| Faraday Future Intelligent. | USD | 0.0104 | -0.0001 | -0.95 | 0.0080 | 0.5105 | 0.0100 | 0.0112 | |
| Farmer Brothers Co. | USD | 1.25 | +0.01 | +0.40 | 1.22 | 1.35 | 1.24 | 1.25 | |
| Farmers and Merchants Banc. | USD | 25.04 | +0.77 | +3.15 | 23.50 | 26.72 | 23.91 | 25.25 | |
| FASTENAL ORD | USD | 44.51 | -0.58 | -1.28 | 44.13 | 45.68 | 44.09 | 45.09 | |
| FATE THERAPEUTICS ORD | USD | 1.08 | +0.02 | +1.89 | 1.02 | 1.09 | 1.04 | 1.10 | |
| Femasys Ord Shs | USD | 0.58 | -0.02 | -3.50 | 0.48 | 0.63 | 0.56 | 0.60 | |
| Fermi LLC | USD | 7.88 | +0.42 | +5.63 | 7.68 | 7.91 | 7.20 | 7.91 | |
| Ferroglobe Ord Shs | USD | 3.97 | -0.14 | -3.29 | 3.85 | 5.13 | 3.90 | 4.06 | |
| FibroGen Ord Shs | USD | 9.7100 | +0.6900 | +7.65 | 9.6100 | 9.7500 | |||
| Fidus Investment Ord Shs | USD | 18.11 | -0.09 | -0.49 | 16.57 | 20.34 | 17.98 | 18.27 | |
| FIFTH 3RD BANCORP | USD | 43.66 | -0.24 | -0.55 | 42.75 | 45.94 | 42.94 | 44.09 | |
| Financial Institutions Ord. | USD | 30.69 | +0.39 | +1.29 | 29.18 | 34.72 | 29.93 | 30.98 | |
| FIREEYE ORD | USD | 17.27 | -0.61 | -3.41 | 17.03 | 17.65 | |||
| Firefly Aerospace Ord Shs | USD | 22.9600 | -0.2300 | -0.99 | 24.5300 | 24.6000 | 21.9400 | 23.4700 | |
| Firefly Neuroscience Ord S. | USD | 2.18 | -0.05 | -2.25 | 1.96 | 2.18 | 2.00 | 2.20 | |
| First Choice Bancorp Ord S. | USD | 31.86 | +0.40 | +1.27 | 31.83 | 31.87 | |||
| First Internet Bancorp Ord. | USD | 19.5900 | -0.1300 | -0.66 | 17.0700 | 23.8900 | 19.1800 | 19.8400 | |
| First Interstate BancSyste. | USD | 32.27 | +0.24 | +0.75 | 24.24 | 39.10 | 31.62 | 32.50 | |
| First Savings Financial Gr. | USD | 33.98 | +0.95 | +2.88 | 13.49 | 33.80 | |||
| First Solar Inc. | USD | 199.63 | +1.82 | +0.92 | 198.00 | 200.75 | 194.15 | 200.04 | |
| FISERV AKTIE | USD | 57.01 | -0.05 | -0.09 | 56.04 | 57.26 | 56.08 | 58.29 | |
| Flexshopper Ord Shs | USD | 0.19 | +0.01 | +2.70 | 0.19 | 0.20 | |||
| Flexsteel Industries Ord S. | USD | 44.32 | -0.87 | -1.91 | 40.33 | 47.00 | 44.32 | 45.41 | |
| FLEXTRONICS INTL | USD | 65.75 | +2.30 | +3.62 | 58.50 | 67.00 | 61.68 | 66.26 | |
| FLIR SYSTEMS | USD | 60.32 | -0.05 | -0.08 | 60.31 | 60.33 | |||
| FLORA GROWTH ORD | USD | 8.95 | -2.02 | -18.41 | 8.52 | 9.66 | |||
| FLOWERS.COM ORD SHS CLASS . | USD | 3.18 | +0.02 | +0.47 | 2.66 | 3.22 | 2.97 | 3.22 | |
| Fluence Energy Ord Shs Cla. | USD | 16.03 | +0.04 | +0.25 | 15.74 | 16.20 | 15.66 | 16.41 | |
| FLUENT ORD | USD | 3.46 | -0.05 | -1.42 | 3.37 | 3.72 | 3.40 | 3.53 | |
| Fluidigm Corp. | USD | 1.82 | - | - | - | - | |||
| Fncb Bancorp Ord Shs | USD | 6.75 | +0.34 | +5.04 | 5.95 | 8.03 | |||
| Fortinet Ord Shs | USD | 83.14 | -0.25 | -0.30 | 82.75 | 84.00 | 82.29 | 84.95 | |
| Fortress Biotech Ord Shs | USD | 3.15 | -0.01 | -0.32 | 3.04 | 3.47 | 3.08 | 3.18 | |
| 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 | 4.28 | -0.11 | -2.51 | 3.75 | 4.40 | 4.14 | 4.35 | |
| Fox Corp. | USD | 52.02 | -0.12 | -0.23 | 43.64 | 54.34 | 51.38 | 53.04 | |
| Fox Ord Shs Class A | USD | 57.68 | +0.03 | +0.05 | 57.45 | 58.13 | 57.03 | 58.69 | |
| FRANCO NEVADA ORD (FNNVF) | USD | 231.10 | -12.23 | -5.03 | 226.55 | 234.28 | 225.90 | 232.70 | |
| Freedom Holding Corp. | USD | 138.28 | +0.08 | +0.06 | 131.88 | 140.00 | 135.53 | 139.83 | |
| FREIGHTCAR AMERICA ORD | USD | 8.12 | +0.04 | +0.50 | 7.32 | 8.48 | 7.82 | 8.18 | |
| Freshworks Ord Shs Class A | USD | 8.10 | +0.08 | +1.00 | 8.07 | 8.20 | 7.85 | 8.18 | |
| Frontier Group Holdings In. | USD | 3.16 | +0.06 | +1.94 | 2.89 | 3.48 | 3.02 | 3.26 | |
| FTAC Olympus Acquisition C. | USD | 10.76 | +0.25 | +2.38 | 10.71 | 10.95 | |||
| FTAI AVIATION ORD | USD | 240.06 | -0.43 | -0.18 | 240.22 | 246.00 | 226.99 | 240.59 | |
| FTAI Infrastructure Ord Sh. | USD | 4.85 | -0.17 | -3.39 | 4.70 | 5.48 | 4.78 | 5.06 | |
| Fuelcell Energy | USD | 6.75 | -0.05 | -0.66 | 6.55 | 7.00 | 6.45 | 6.85 | |
| Fulcrum Therapeutics Ord S. | USD | 7.04 | +0.12 | +1.66 | 6.62 | 7.76 | 6.72 | 7.04 | |
| Fulgent Genetics Inc. | USD | 15.55 | +0.41 | +2.71 | 14.18 | 16.99 | 14.92 | 15.75 | |
| Full House Resorts Inc. | USD | 2.47 | -0.04 | -1.59 | 2.24 | 3.00 | 2.42 | 2.52 | |
| Fusion Fuel Green Ord Shs . | USD | 2.80 | -0.13 | -4.44 | 2.75 | 3.15 | 2.72 | 2.93 | |
| Futu Holdings Ltd | USD | 139.49 | -5.18 | -3.58 | 139.95 | 140.20 | 136.00 | 140.24 | |
| FUTURE FINTECH GROUP ORD | USD | 0.34 | +0.01 | +3.91 | 0.34 | 0.35 | |||
| G1 Therapeutics Inc. | USD | 7.15 | - | - | 7.14 | 7.16 | |||
| Galaxy Digital Ord Shs Cla. | USD | 21.0200 | -0.5600 | -2.60 | 20.5000 | 20.8600 | 20.4100 | 21.7800 | |
| Galera Therapeutics Ord Sh. | USD | 0.15 | -0.07 | -32.59 | - | - | |||
| Galmed Pharmaceuticals Ord. | USD | 0.61 | -0.01 | -1.00 | 0.58 | 0.67 | 0.58 | 0.61 | |
| Gaming and Leisure Propert. | USD | 47.12 | +0.14 | +0.30 | 46.93 | 47.58 | 46.86 | 47.36 | |
| Gan Ord Shs | USD | 1.97 | +0.01 | +0.51 | 1.96 | 1.97 | |||
| GE Healthcare Technologies. | USD | 70.3700 | +0.1200 | +0.17 | 70.4000 | 77.1500 | 69.3750 | 71.0300 | |
| Gemini Space Station Ord S. | USD | 6.15 | +0.19 | +3.10 | 6.30 | 6.46 | 5.60 | 6.17 | |
| 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 | 20.55 | -0.03 | -0.15 | 19.04 | 22.44 | 20.38 | 20.92 | |
| Genasys Ord Shs | USD | 1.85 | -0.04 | -2.12 | 1.61 | 2.12 | 1.83 | 1.92 | |
| GeneDx Holdings Ord Shs Cl. | USD | 72.98 | +2.29 | +3.24 | 69.00 | 81.68 | 69.10 | 73.53 | |
| 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 | 1.95 | -0.06 | -3.13 | 1.75 | 1.99 | 1.86 | 1.95 | |
| Geospace Technologies Ord . | USD | 12.00 | +0.04 | +0.29 | 11.50 | 13.15 | 11.26 | 12.44 | |
| GEOVAX LABS ORD | USD | 1.43 | +0.01 | +0.70 | 1.42 | 1.51 | 1.42 | 1.49 | |
| GERON ORD | USD | 1.55 | -0.01 | -0.32 | 1.48 | 1.66 | 1.44 | 1.56 | |
| Getnet Adquirencia e Servi. | USD | 1.88 | +0.01 | +0.27 | - | - | |||
| GEVO ORD | USD | 2.35 | +0.05 | +1.96 | 2.11 | 2.54 | 2.23 | 2.38 | |
| Gibraltar Industries Ord | USD | 40.03 | +0.20 | +0.50 | 39.85 | 40.37 | 39.04 | 40.27 | |
| GigaCloud Technology Ord S. | USD | 42.74 | +0.13 | +0.31 | 40.28 | 45.24 | 40.24 | 42.80 | |
| Gilat Satellite Networks L. | USD | 17.74 | +0.74 | +4.32 | 17.29 | 17.92 | 16.24 | 17.74 | |
| GILEAD SCI | USD | 141.10 | -0.19 | -0.14 | 140.20 | 141.66 | 140.12 | 142.09 | |
| Gitlab Ord Shs Class A | USD | 22.88 | +0.25 | +1.10 | 22.70 | 23.11 | 22.42 | 23.36 | |
| Gladstone Commercial REIT . | USD | 12.04 | +0.02 | +0.12 | 11.30 | 12.99 | 11.88 | 12.11 | |
| Gladstone Investment Corp. | USD | 14.44 | -0.03 | -0.17 | 14.00 | 15.22 | 14.26 | 14.47 | |
| Gladstone Land REIT Ord Sh. | USD | 10.99 | -0.45 | -3.93 | 10.53 | 11.30 | 10.81 | 11.43 | |
| Glimpse Group Ord Shs | USD | 0.68 | +0.02 | +3.03 | 0.67 | 0.73 | |||
| Global-E Online Ltd | USD | 33.98 | -0.04 | -0.12 | 32.90 | 34.52 | 33.38 | 34.50 | |
| Globalfoundries Ord Shs | USD | 43.36 | +0.89 | +2.10 | 43.40 | 44.00 | 41.10 | 43.39 | |
| Globalstar Voting Ord Shs | USD | 61.53 | +2.85 | +4.86 | 61.10 | 62.00 | 57.35 | 62.17 | |
| GLOBUS MARITIME ORD | USD | 1.75 | +0.07 | +4.17 | 1.54 | 1.89 | 1.66 | 1.78 | |
| GlycoMimetics Ord Shs | USD | 0.18 | - | -2.05 | 0.18 | 0.19 | |||
| Golar LNG Ord Shs | USD | 51.0 | +3.0 | +6.23 | 51.0 | 51.5 | 48.5 | 51.8 | |
| Golden Nugget Online Gamin. | USD | 5.78 | +0.28 | +5.09 | 5.70 | 6.25 | |||
| Golub Capital BDC Ord Shs | USD | 12.57 | +0.09 | +0.68 | 11.50 | 13.00 | 12.43 | 12.67 | |
| GoodRx Holdings Inc. | USD | 2.16 | -0.01 | -0.46 | 2.07 | 2.27 | 2.11 | 2.20 | |
| GOODYEAR TIRE & RUBR | USD | 6.4 | - | -0.63 | 6.4 | 6.6 | 6.2 | 6.5 | |
| Goosehead Insurance Ord Sh. | USD | 42.15 | -2.85 | -6.33 | 42.07 | 44.57 | 41.96 | 45.65 | |
| GoPro Inc. | USD | 0.7 | - | -3.04 | 0.7 | 0.7 | 0.7 | 0.7 | |
| Gores Holdings VI Ord Shs . | USD | 14.47 | +0.75 | +5.47 | 14.40 | 14.75 | |||
| Gorilla Technology Group O. | USD | 10.9500 | -0.1200 | -1.08 | 10.9300 | 11.0400 | 10.6800 | 11.1400 | |
| Grab Holdings Ord Shs Clas. | USD | 3.68 | -0.08 | -2.00 | 3.68 | 3.74 | 3.66 | 3.73 | |
| Grail Ord Shs | USD | 48.50 | +0.09 | +0.18 | 47.00 | 49.00 | 46.60 | 49.75 | |
| Gravity ADR Representing 2. | USD | 61.20 | -0.10 | -0.16 | 53.73 | 65.00 | 60.66 | 62.00 | |
| Great Elm Capital Corp. | USD | 4.98 | +0.11 | +2.26 | 4.79 | 5.30 | 4.87 | 5.07 | |
| GreenBox POS Ord Shs | USD | 0.90 | -0.11 | -11.04 | - | - | |||
| Greenidge Generation Holdi. | USD | 1.30 | +0.01 | +0.74 | 1.15 | 1.43 | 1.25 | 1.31 | |
| Greenland Technologies Hol. | USD | 0.73 | +0.03 | +3.83 | 0.62 | 0.81 | 0.68 | 0.74 | |
| GreenPower Motor Company I. | USD | 1.10 | +0.04 | +3.76 | 0.91 | 1.19 | 1.06 | 1.11 | |
| Greenpro Capital Ord Shs | USD | 2.20 | +0.13 | +6.28 | 2.08 | 2.33 | 2.00 | 2.23 | |
| Greenwave Technology Solut. | USD | 3.7200 | -0.2500 | -6.30 | 3.2700 | 4.2400 | 3.5500 | 3.7200 | |
| Greenwich LifeSciences Inc. | USD | 25.98 | -0.73 | -2.73 | 25.03 | 27.38 | 24.61 | 26.49 | |
| Grid Dynamics Holdings Ord. | USD | 5.99 | -0.04 | -0.58 | 5.35 | 6.78 | 5.94 | 6.19 | |
| Grindrod Shipping Holdings. | USD | 27.54 | -0.16 | -0.59 | 20.52 | 34.20 | 26.82 | 27.54 | |
| Gritstone bio Ord Shs | USD | 0.03 | -0.02 | -31.78 | - | - | |||
| Groupon Ord Shs | USD | 10.99 | +0.26 | +2.42 | 10.23 | 11.80 | 10.57 | 11.27 | |
| GrowGeneration Ord Shs | USD | 1.09 | +0.04 | +3.81 | 1.08 | 1.11 | 1.03 | 1.11 | |
| GRUBHUB ORD | USD | 59.89 | -1.16 | -1.90 | 59.90 | 59.91 | |||
| Grupo Aeroportuario del Ce. | USD | 111.34 | +2.85 | +2.63 | 107.10 | 113.45 | 106.84 | 111.68 | |
| Grupo Financiero Galicia A. | USD | 43.87 | +1.85 | +4.39 | 43.85 | 48.00 | 41.18 | 44.05 | |
| Gryphon Digital Mining Inc. | USD | 1.3800 | -0.1600 | -10.39 | 1.4900 | 1.5100 | |||
| GSI Technology Ord Shs | USD | 6.225 | +0.300 | +5.06 | 5.950 | 6.360 | 5.500 | 6.320 | |
| GT BIOPHARMA ORD | USD | 0.43 | - | -0.93 | 0.42 | 0.46 | 0.42 | 0.46 | |
| Guardant Health Inc. | USD | 89.07 | +1.80 | +2.06 | 80.62 | 90.86 | 84.78 | 90.28 | |
| Guardforce AI Ord Shs | USD | 0.51 | - | +0.72 | 0.47 | 0.52 | 0.48 | 0.51 | |
| GUARDION HEALTH SCIENCES O. | USD | 3.25 | -0.01 | -0.31 | - | - | |||
| GW Pharmaceuticals Plc | USD | 218.96 | - | - | 218.41 | 219.99 | |||
| Hall of Fame Resort Entert. | USD | 0.82 | -0.06 | -6.81 | 0.80 | 0.88 | |||
| HALOZYME THERAPEUTICS ORD | USD | 63.26 | -0.39 | -0.61 | 61.00 | 64.50 | 62.63 | 64.37 | |
| Harmony Biosciences Hldg O. | USD | 27.81 | -0.04 | -0.14 | 23.78 | 28.25 | 27.11 | 28.16 | |
| HARPOON THERAPEUTICS ORD | USD | 23.01 | +0.02 | +0.09 | 23.00 | 25.02 | |||
| Harrow Ord Shs | USD | 34.44 | -0.04 | -0.12 | 33.50 | 34.80 | 33.53 | 34.78 | |
| Harte Hanks Ord Shs | USD | 2.65 | -0.02 | -0.75 | 2.30 | 3.09 | 2.65 | 2.65 | |
| HASBRO ORD | USD | 91.38 | -0.25 | -0.28 | 91.12 | 91.96 | 90.48 | 91.90 | |
| 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 | 1.22 | +0.06 | +4.74 | 1.15 | 1.40 | 1.13 | 1.28 | |
| Health In Tech Ord Shs Cla. | USD | 2.030 | +0.200 | +10.92 | 1.820 | 2.020 | 1.671 | 2.040 | |
| Healthcare Services Group . | USD | 19.16 | -0.29 | -1.49 | 12.81 | 24.96 | 18.91 | 19.90 | |
| Healthequity Ord Shs | USD | 81.17 | +1.60 | +2.01 | 78.40 | 89.00 | 79.86 | 82.50 | |
| Heartland Express Ord Shs | USD | 9.58 | +0.07 | +0.74 | 8.24 | 10.60 | 9.38 | 9.66 | |
| Heat Biologics Inc. | USD | 2.70 | - | - | - | - | |||
| Hello Group ADR | USD | 6.17 | -0.07 | -1.12 | 6.01 | 6.26 | 5.95 | 6.23 | |
| Hennessy Advisors Ord Shs | USD | 9.75 | +0.08 | +0.83 | 8.39 | 10.50 | 9.75 | 9.84 | |
| Hennessy Capital Acquisiti. | USD | 9.94 | -0.01 | -0.10 | 3.98 | 9.98 | 9.94 | 9.94 | |
| Henry Schein Ord Shs | USD | 72.68 | -0.45 | -0.61 | 71.25 | 73.97 | 71.24 | 73.12 | |
| Hepion Pharmaceuticals Inc | USD | 0.32 | -0.07 | -18.79 | - | - | |||
| Heritage Commerce Ord Shs | USD | 12.25 | +0.24 | +2.00 | 11.70 | 15.27 | 11.90 | 12.30 | |
| Heron Therapeutics Ord Shs | USD | 0.82 | -0.02 | -2.70 | 0.79 | 0.93 | 0.80 | 0.87 | |
| Hertz Global Holdings Inc | USD | 3.98 | -0.20 | -4.74 | 3.98 | 3.99 | 3.78 | 4.22 | |
| 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 | 6.81 | -0.06 | -0.87 | 6.84 | 7.54 | 6.61 | 6.99 | |
| HIMAX TECHNOLOGIES ADR REP. | USD | 9.00 | -0.09 | -0.94 | 9.04 | 9.28 | 8.53 | 9.03 | |
| Hive DigitalTechnologies L. | USD | 2.10 | -0.02 | -0.94 | 2.02 | 2.27 | 2.01 | 2.12 | |
| 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 | 75.34 | +0.19 | +0.25 | 75.32 | 75.39 | 75.14 | 75.45 | |
| Homology Medicines Ord Shs | USD | 0.93 | +0.01 | +0.77 | 0.86 | 0.94 | |||
| Hooker Furnishings Ord Shs | USD | 11.35 | -0.03 | -0.22 | 8.37 | 17.74 | 11.00 | 11.53 | |
| HOOKIPA PHARMA ORD | USD | 0.84 | -0.06 | -6.92 | 0.83 | 0.94 | |||
| HOOKIPA Pharma Ord Shs | USD | 0.66 | - | +0.02 | 0.66 | 0.66 | |||
| Horizon Pharma Ord Shs | USD | 116.30 | +0.05 | +0.04 | 116.29 | 116.34 | |||
| HORIZON TECHNOLOGY FINANCE. | USD | 4.27 | -0.05 | -1.16 | 4.25 | 4.64 | 4.24 | 4.32 | |
| Hour Loop Ord Shs | USD | 1.91 | -0.01 | -0.30 | 1.91 | 2.03 | 1.91 | 1.93 | |
| HTG MOLECULAR DIAGNOSTICS . | USD | 0.48 | -0.12 | -20.00 | - | - | |||
| Hudson Capital Ord Shs | USD | 2.57 | -0.03 | -1.15 | 2.59 | 2.62 | |||
| Humacyte Ord Shs | USD | 0.860 | -0.200 | -18.87 | 0.850 | 0.960 | 0.810 | 0.980 | |
| Humanigen Inc. | USD | 0.04 | -0.16 | -81.12 | - | - | |||
| HUNTINGTON BANCSHARES ORD | USD | 15.18 | +0.07 | +0.43 | 15.18 | 15.25 | 14.89 | 15.30 | |
| Hut 8 Corp | USD | 50.15 | +0.79 | +1.60 | 50.03 | 50.50 | 46.61 | 50.96 | |
| Hycroft Mining Holding Ord. | USD | 31.77 | -4.47 | -12.33 | 31.63 | 32.05 | 29.85 | 34.00 | |
| Hydrofarm Holdings Group O. | USD | 1.06 | -0.02 | -1.85 | 0.94 | 1.20 | 1.02 | 1.12 | |
| 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 | 22.6 | +0.2 | +0.85 | 21.0 | 36.0 | 21.9 | 22.9 | |
| IAC INTERACTIVE ORD | USD | 38.45 | +0.26 | +0.68 | 38.16 | 38.85 | 37.74 | 38.77 | |
| Icahn Enterprises L.P. | USD | 7.63 | -0.03 | -0.33 | 7.56 | 8.28 | 7.58 | 7.72 | |
| Ichor Holdings Aktie | USD | 51.03 | +4.22 | +9.02 | 51.00 | 52.00 | 43.36 | 51.98 | |
| ICON Ord Shs | USD | 98.05 | +0.91 | +0.94 | 78.65 | 108.55 | 95.75 | 98.77 | |
| Ideanomics Inc. | USD | 0.88 | -0.04 | -4.36 | - | - | |||
| IDEAYA Biosciences Inc. | USD | 32.57 | -0.74 | -2.22 | 32.33 | 37.21 | 32.50 | 33.37 | |
| IDENTIVE GROUP ORD | USD | 3.20 | -0.16 | -4.76 | 2.92 | 4.16 | 3.19 | 3.40 | |
| Idera Pharmaceuticals Ord . | USD | 0.43 | -0.13 | -23.47 | - | - | |||
| Idexx Laboratories Inc. | USD | 580.20 | +3.08 | +0.53 | 579.57 | 582.39 | 575.51 | 586.01 | |
| IEC Electronics Corp (Del) | USD | - | - | ||||||
| ILLUMINA INC | USD | 126.54 | +3.59 | +2.92 | 123.56 | 129.00 | 121.54 | 127.41 | |
| Immatics Ord Shs | USD | 9.7400 | +0.0600 | +0.62 | 7.8200 | 12.1500 | 9.3600 | 9.7600 | |
| Immersion Ord Shs | USD | 6.08 | -0.10 | -1.54 | 6.05 | 7.12 | 6.03 | 6.20 | |
| Immix Biopharma Ord Shs | USD | 9.662 | +0.202 | +2.14 | 9.030 | 9.930 | 9.010 | 10.085 | |
| Immunic Ord Shs | USD | 1.1600 | +0.0100 | +0.87 | 1.1300 | 1.2300 | 1.1100 | 1.1800 | |
| ImmunityBio Inc. | USD | 8.805 | +0.245 | +2.86 | 8.800 | 8.910 | 8.345 | 8.870 | |
| Immunocore Holdings ADR | USD | 30.04 | -0.01 | -0.03 | 25.61 | 30.63 | 29.73 | 30.77 | |
| IMMUNOME ORD | USD | 20.85 | +0.23 | +1.12 | 18.98 | 22.20 | 20.02 | 20.98 | |
| Immunovant Inc. | USD | 23.64 | +0.04 | +0.17 | 21.15 | 26.59 | 23.00 | 23.85 | |
| Immutep American Depositar. | USD | 0.42 | - | +0.41 | 0.39 | 0.42 | 0.39 | 0.42 | |
| IMPINJ Ord Shs | USD | 100.08 | +1.44 | +1.46 | 85.97 | 102.00 | 95.00 | 101.16 | |
| INCYTE ORD | USD | 92.93 | +0.69 | +0.75 | 91.50 | 93.39 | 91.72 | 93.57 | |
| Indaptus Therapeutics Ord . | USD | 1.76 | -0.11 | -5.88 | 1.75 | 2.02 | 1.76 | 1.85 | |
| INFINITY PHARMACEUTICALS O. | USD | 0.04 | -0.04 | -46.98 | - | - | |||
| InflaRx NV | USD | 0.92 | +0.04 | +4.20 | 0.90 | 0.94 | 0.81 | 0.94 | |
| Infrastructure and Energy . | USD | 13.72 | -0.06 | -0.44 | 13.50 | 15.40 | |||
| Ingles Markets Ord Shs Cla. | USD | 83.76 | -0.67 | -0.79 | 33.49 | 85.39 | 82.92 | 84.70 | |
| Inhibikase Therapeutics Or. | USD | 1.845 | +0.015 | +0.82 | 1.790 | 2.060 | 1.780 | 1.900 | |
| Inmode Ord Shs | USD | 13.79 | +0.34 | +2.51 | 13.81 | 14.98 | 13.39 | 13.80 | |
| INmune Bio Ord Shs | USD | 1.23 | -0.02 | -1.21 | 1.16 | 1.29 | 1.19 | 1.27 | |
| Innodata Ord Shs | USD | 44.45 | +0.15 | +0.34 | 44.31 | 44.80 | 42.85 | 45.12 | |
| Innoviva Inc. | USD | 22.07 | +0.18 | +0.82 | 22.09 | 22.52 | 21.84 | 22.37 | |
| Innoviz Technologies Ord S. | USD | 0.70 | -0.01 | -1.59 | 0.70 | 0.73 | 0.69 | 0.71 | |
| INOTEK PHARMACEUTICALS ORD | USD | 3.04 | -0.16 | -5.00 | 3.01 | 3.10 | |||
| Inovio Pharmaceuticals Inc. | USD | 1.66 | -0.01 | -0.60 | 1.60 | 1.76 | 1.60 | 1.68 | |
| 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 | 12.10 | -0.52 | -4.12 | 11.28 | 14.38 | 12.08 | 12.72 | |
| InspireMD Ord Shs | USD | 1.72 | -0.08 | -4.19 | 1.55 | 2.04 | 1.67 | 1.83 | |
| Intec Pharma Ord Shs | USD | - | - | ||||||
| Integra LifeSciences Holdi. | USD | 8.91 | +0.01 | +0.11 | 8.66 | 9.16 | 8.78 | 9.07 | |
| Integrated Media Technolog. | USD | 0.60 | -0.02 | -3.25 | 0.54 | 0.61 | 0.53 | 0.60 | |
| Intel Corp. | USD | 46.19 | +1.16 | +2.58 | 46.28 | 46.32 | 43.65 | 46.44 | |
| Intellia Therapeutics Ord . | USD | 13.15 | -0.06 | -0.45 | 12.70 | 14.00 | 12.66 | 13.46 | |
| Intellicheck Mobilisa Ord . | USD | 4.85 | -0.04 | -0.82 | 5.53 | 5.55 | 4.74 | 4.95 | |
| Intelligent Living Applica. | USD | 2.16 | -0.16 | -6.99 | 2.08 | 2.18 | 2.16 | 2.50 | |
| INTERACTIVE BRO | USD | 67.69 | -0.76 | -1.11 | 67.81 | 68.27 | 66.92 | 68.20 | |
| 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 | 455.29 | +8.50 | +1.90 | 453.50 | 457.50 | 451.54 | 470.00 | |
| Intuitive Machines Ord Shs. | USD | 18.93 | +0.82 | +4.52 | 18.65 | 18.95 | 16.35 | 19.24 | |
| INTUITIVE SURGICAL ORD | USD | 479.93 | +2.20 | +0.46 | 480.00 | 483.00 | 475.81 | 483.04 | |
| 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 | 71.31 | -0.36 | -0.50 | 63.45 | 86.77 | 70.51 | 71.94 | |
| Iovance Biotherapeutics Or. | USD | 3.87 | +0.10 | +2.65 | 3.81 | 3.90 | 3.61 | 3.89 | |
| IPG PHOTONICS ORD | USD | 122.88 | +6.27 | +5.38 | 123.00 | 124.00 | 112.00 | 123.46 | |
| iQIYI ADS Representing 7 O. | USD | 1.22 | -0.03 | -2.02 | 1.21 | 1.24 | 1.18 | 1.23 | |
| Iridium Communications Ord. | USD | 26.28 | +0.76 | +2.98 | 25.40 | 26.36 | 24.99 | 26.68 | |
| Iris Energy Pty Ord Shs | USD | 41.67 | -0.54 | -1.28 | 41.56 | 41.59 | 39.83 | 41.95 | |
| IROBOT CORP | USD | 0.47 | -0.20 | -30.05 | 0.45 | 0.52 | |||
| Iterum Therapeutics PLC | USD | 0.17 | - | -2.63 | 0.16 | 0.19 | 0.17 | 0.18 | |
| Itron Ord Shs | USD | 92.72 | +0.93 | +1.01 | 84.14 | 94.50 | 90.62 | 93.97 | |
| Ituran Location and Contro. | USD | 51.41 | +1.21 | +2.41 | 44.93 | 57.05 | 49.72 | 51.76 | |
| IZEA Worldwide Inc. | USD | 3.50 | -0.10 | -2.78 | 3.45 | 4.28 | 3.41 | 3.62 | |
| J.B. HUNT TRAN | USD | 200.25 | +2.61 | +1.32 | 196.16 | 204.46 | 195.20 | 201.32 | |
| Jack Henry and Associates . | USD | 164.36 | -0.79 | -0.48 | 164.22 | 165.04 | 163.67 | 168.00 | |
| Jaguar Health Inc. | USD | 0.42 | -0.03 | -6.10 | 0.40 | 0.45 | 0.40 | 0.43 | |
| JAKKS Pacific Ord Shs | USD | 19.9600 | +0.4600 | +2.36 | 19.6900 | 20.2900 | 19.1100 | 20.1700 | |
| James River Group Holdings. | USD | 6.065 | -0.345 | -5.38 | 6.000 | 7.760 | 6.045 | 6.440 | |
| Janux Therapeutics Ord Shs | USD | 14.15 | +0.29 | +2.09 | 13.40 | 15.40 | 13.60 | 14.29 | |
| Jazz Pharma Plc | USD | 181.87 | +1.42 | +0.79 | 162.51 | 182.83 | 178.40 | 183.51 | |
| JD.COM ADR REP 2 CL A ORD | USD | 28.04 | -0.16 | -0.57 | 28.00 | 28.08 | 27.15 | 28.16 | |
| Jefferson Capital Ord Shs | USD | 20.2500 | +0.1200 | +0.60 | 17.6900 | 20.6400 | 20.0150 | 20.4000 | |
| JETBLUE AIRWAYS ORD | USD | 4.11 | +0.05 | +1.23 | 4.09 | 4.13 | 3.87 | 4.13 | |
| JFrog Ltd. | USD | 43.46 | -0.41 | -0.93 | 39.47 | 45.00 | 43.12 | 44.66 | |
| Jiayin Group Inc. | USD | 5.64 | -0.22 | -3.67 | 5.50 | 6.01 | 5.50 | 5.89 | |
| JOANN Ord Shs | USD | 0.10 | -0.01 | -11.91 | - | - | |||
| Johnson Outdoors Ord Shs C. | USD | 43.62 | -0.07 | -0.16 | 19.82 | 44.33 | 42.92 | 43.90 | |
| JOYY INC | USD | 41.55 | -1.08 | -2.53 | - | - | |||
| JSC Kaspi kz Global Sponso. | USD | 73.12 | +0.05 | +0.06 | 72.00 | 73.50 | 71.70 | 73.89 | |
| 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 | 1.79 | -0.01 | -0.28 | 1.62 | 1.93 | 1.76 | 1.82 | |
| Kaiser Aluminium Ord Shs | USD | 112.02 | -3.66 | -3.16 | 108.00 | 136.65 | 108.94 | 113.81 | |
| Kaixin Holdings | USD | 4.72 | +0.06 | +1.29 | 4.03 | 4.99 | 4.10 | 4.88 | |
| KalVista Pharmaceuticals O. | USD | 16.45 | +0.96 | +6.17 | 15.35 | 18.10 | 15.09 | 16.63 | |
| KAMADA ORD | USD | 8.62 | +0.03 | +0.35 | 8.41 | 9.39 | 8.48 | 8.64 | |
| KANDI TECHNOLOGIES GROUP | USD | 0.99 | +0.02 | +2.14 | 0.88 | 1.07 | 0.92 | 1.01 | |
| KARYOPHARM THERAPEUTICS OR. | USD | 7.73 | -0.67 | -7.93 | 7.35 | 7.97 | 7.73 | 8.62 | |
| KemPharm Inc. | USD | 5.81 | -0.02 | -0.34 | - | - | |||
| Keurig Dr Pepper Ord Shs | USD | 27.16 | +0.09 | +0.31 | 26.80 | 27.45 | 27.04 | 27.50 | |
| KEZAR LIFE SCIENCES ORD | USD | 6.78 | -0.03 | -0.44 | 6.31 | 8.06 | 6.62 | 6.78 | |
| Kindred Biosciences Inc. | USD | 3.68 | -0.16 | -4.17 | 3.67 | 4.34 | 3.65 | 4.18 | |
| Kingsoft Cloud Holdings AD. | USD | 14.62 | -0.16 | -1.08 | 14.15 | 15.00 | 13.88 | 14.83 | |
| Kiniksa Pharmaceuticals Or. | USD | 45.61 | +0.46 | +1.02 | 41.16 | 51.56 | 44.36 | 45.93 | |
| KINS Technology Group Inc. | USD | 0.2599 | -0.0146 | -5.32 | 0.2523 | 0.2790 | 0.2500 | 0.2680 | |
| KITE PHARMA ORD | USD | 179.79 | - | - | 0.01 | 179.99 | |||
| KLA-TENCOR | USD | 1 511.83 | +29.47 | +1.99 | 1 515.10 | 1 521.60 | 1 420.29 | 1518 | |
| Knightscope Inc | USD | 4.140 | -0.010 | -0.24 | 3.850 | 4.180 | 3.970 | 4.205 | |
| KnowBe4 Ord Shs Class A | USD | 24.89 | - | - | 24.89 | 24.90 | |||
| Kodiak Sciences Inc. | USD | 22.68 | +0.60 | +2.72 | 22.42 | 24.96 | 21.31 | 22.83 | |
| KOPIN CORP | USD | 2.09 | +0.03 | +1.46 | 2.06 | 2.25 | 1.98 | 2.11 | |
| Korro Bio Ord Shs | USD | 11.11 | -0.30 | -2.63 | 9.61 | 13.56 | 10.91 | 11.40 | |
| Koss Corp. | USD | 3.90 | -0.02 | -0.51 | 3.75 | 4.34 | 3.75 | 3.99 | |
| KRAFT HEINZ ORD | USD | 21.77 | -0.32 | -1.43 | 21.80 | 22.08 | 21.72 | 22.33 | |
| KRATOS DEFENSE AND SECURIT. | USD | 92.79 | -0.25 | -0.27 | 91.62 | 94.00 | 87.64 | 94.50 | |
| Krispy Kreme Ord Shs | USD | 3.78 | +0.15 | +4.13 | 3.69 | 3.80 | 3.57 | 3.79 | |
| Krystal Biotech Inc. | USD | 258.00 | +7.17 | +2.86 | 245.71 | 269.42 | 249.10 | 258.34 | |
| Kubient Inc. | USD | 0.10 | -0.01 | -12.00 | - | - | |||
| Kulicke & Soffa Industries. | USD | 66.70 | +1.17 | +1.79 | 56.70 | 78.69 | 61.95 | 67.55 | |
| Kura Sushi USA Ord Shs | USD | 59.08 | +1.40 | +2.43 | 55.00 | 66.75 | 56.51 | 59.65 | |
| Kymera Therapeutics Ord Sh. | USD | 79.56 | +0.42 | +0.53 | 69.51 | 102.50 | 76.85 | 80.66 | |
| LAKELAND INDUSTRIES ORD | USD | 8.37 | +0.02 | +0.24 | 7.44 | 9.42 | 8.27 | 8.50 | |
| LAM RESEARCH ORD | USD | 233.96 | +9.25 | +4.12 | 235.10 | 235.49 | 215.00 | 235.14 | |
| Landos Biopharma Ord Shs | USD | 22.94 | +0.14 | +0.61 | - | - | |||
| Lantheus Holdings Aktie | USD | 77.93 | -2.31 | -2.88 | 75.87 | 79.51 | 76.48 | 80.52 | |
| Larimar Therapeutics Ord S. | USD | 4.46 | +0.16 | +3.72 | 4.15 | 4.96 | 4.20 | 4.68 | |
| Latch Ord Shs | USD | 1.01 | - | -0.25 | 1.00 | 1.01 | |||
| Latham Group Ord Shs | USD | 5.52 | -0.25 | -4.25 | 5.21 | 6.51 | 5.43 | 5.77 | |
| LATTICE SEMICONDUCTOR ORD | USD | 94.94 | +0.78 | +0.83 | 92.26 | 97.66 | 89.79 | 95.61 | |
| Lazydays Holdings Inc | USD | 0.4211 | -0.3489 | -45.31 | 0.3267 | 0.3900 | |||
| LeddarTech Holdings Ord Sh. | USD | 0.15 | -0.04 | -19.74 | 0.17 | 0.17 | |||
| Lee Enterprises Ord Shs | USD | 8.76 | +0.17 | +1.92 | 6.66 | 10.20 | 8.47 | 8.99 | |
| LendingTree Aktie | USD | 41.31 | -0.54 | -1.29 | 34.76 | 43.00 | 40.12 | 42.58 | |
| LENZ Therapeutics Ord Shs | USD | 11.50 | -0.22 | -1.88 | 11.45 | 12.00 | 11.22 | 11.88 | |
| Leonardo DRS Ord Shs | USD | 45.50 | -0.94 | -2.02 | 39.87 | 47.87 | 44.19 | 46.22 | |
| LEXICON PHARMACEUTICALS OR. | USD | 1.62 | +0.06 | +3.53 | 1.43 | 1.61 | 1.54 | 1.64 | |
| LexinFintech Holdings Amer. | USD | 2.55 | -0.05 | -1.74 | 2.54 | 2.58 | 2.51 | 2.72 | |
| LGI HOMES ORD | USD | 37.07 | -1.18 | -3.09 | 36.67 | 37.60 | 36.13 | 37.92 | |
| Li Auto Inc. | USD | 17.10 | +0.05 | +0.29 | 17.13 | 17.25 | 16.54 | 17.27 | |
| LIBERTY GLOBAL CL A ORD | USD | 11.89 | +0.02 | +0.17 | 8.94 | 14.00 | 11.75 | 12.12 | |
| Liberty Global Ord Shs Cla. | USD | 11.62 | +0.03 | +0.22 | 10.09 | 18.54 | 11.44 | 11.85 | |
| Liberty Live Holdings Ord . | USD | 90.42 | -2.09 | -2.25 | 36.66 | 92.11 | 89.30 | 92.85 | |
| 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 | 83.42 | -1.76 | -2.07 | 74.99 | 102.97 | 82.81 | 85.85 | |
| LifeMD Ord Shs | USD | 4.10 | -0.02 | -0.37 | 3.86 | 4.28 | 3.99 | 4.15 | |
| LifeStance Health Group In. | USD | 6.450 | +0.040 | +0.62 | 5.910 | 7.480 | 6.330 | 6.484 | |
| Lifevantage Ord Shs | USD | 4.740 | +0.090 | +1.94 | 4.650 | 5.250 | 4.650 | 4.800 | |
| Lightbridge Ord | USD | 10.64 | -0.34 | -3.09 | 10.68 | 10.89 | 10.03 | 10.83 | |
| LightPath Technologies Ord. | USD | 11.48 | -0.19 | -1.63 | 10.69 | 11.49 | 10.67 | 11.56 | |
| Lightwave Logic Ord Shs | USD | 7.04 | +0.37 | +5.55 | 7.05 | 7.10 | 6.01 | 7.06 | |
| Lincoln Electric Holdings . | USD | 256.77 | -1.46 | -0.57 | 242.98 | 298.51 | 253.16 | 259.37 | |
| Lipocine Ord Shs | USD | 7.47 | +0.17 | +2.33 | 6.56 | 7.95 | 7.19 | 7.70 | |
| Lisata Therapeutics Ord Sh. | USD | 5.02 | +0.01 | +0.20 | 5.01 | 5.59 | 5.01 | 5.04 | |
| Live Oak Bancshares Ord Sh. | USD | 31.82 | +0.01 | +0.03 | 16.47 | 32.40 | 31.32 | 32.07 | |
| LivePerson Inc. | USD | 2.66 | +0.01 | +0.19 | 2.29 | 2.69 | 2.53 | 2.67 | |
| Livongo Health Ord Shs | USD | 139.77 | - | - | 136.63 | 138.21 | |||
| LKQ ORD | USD | 28.59 | -0.05 | -0.16 | 27.96 | 28.75 | 27.64 | 28.60 | |
| LOGITECH N ORD | USD | 91.74 | +1.60 | +1.78 | 91.00 | 98.00 | 89.57 | 91.77 | |
| LOGMEIN ORD | USD | 86.04 | - | - | 86.04 | 86.05 | |||
| Longeveron Ord Shs Class A | USD | 1.10 | +0.12 | +12.68 | 1.05 | 1.13 | 0.93 | 1.14 | |
| Lordstown Motors Ord Shs | USD | 6.23 | +2.02 | +47.96 | 6.22 | 6.24 | |||
| Lovesac Company Ord Shs | USD | 10.70 | +0.01 | +0.09 | 10.41 | 11.05 | 10.37 | 10.93 | |
| LSI Industries Ord Shs | USD | 19.56 | +0.45 | +2.35 | 16.93 | 26.32 | 18.52 | 19.72 | |
| Lucid Group Ord Shs | USD | 10.29 | +0.34 | +3.39 | 10.21 | 10.30 | 9.83 | 10.40 | |
| LULULEMON ATHLETICA ORD | USD | 165.59 | +0.20 | +0.12 | 164.10 | 165.90 | 161.33 | 167.70 | |
| LUMENTUM HOLDINGS ORD | USD | 772.30 | +71.49 | +10.20 | 783.60 | 785.00 | 670.00 | 775.00 | |
| 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 | 13.39 | -0.07 | -0.52 | 13.21 | 13.89 | 13.15 | 13.60 | |
| MacroGenics Ord Shs | USD | 2.91 | -0.07 | -2.35 | 2.61 | 3.35 | 2.81 | 2.98 | |
| MAGIC EMPIRE GLOBAL CL A O. | USD | 1.07 | +0.01 | +0.47 | 1.06 | 1.08 | 1.04 | 1.08 | |
| Magnite Ord Shs | USD | 12.49 | -0.24 | -1.85 | 11.74 | 15.00 | 12.35 | 13.04 | |
| Mainz Biomed B V Ord Shs | USD | 0.84 | +0.02 | +2.07 | 0.77 | 0.86 | |||
| Malibu Boats Inc. | USD | 25.38 | +0.17 | +0.67 | 23.25 | 27.87 | 24.93 | 25.69 | |
| Manhattan Bridge Capital O. | USD | 4.24 | -0.02 | -0.47 | 3.87 | 4.80 | 4.23 | 4.35 | |
| MannKind Aktie | USD | 2.52 | -0.10 | -3.64 | 2.45 | 2.58 | 2.48 | 2.60 | |
| MapLight Therapeutics Ord . | USD | 17.5500 | +0.5300 | +3.11 | 15.9700 | 18.9900 | 16.9800 | 18.3600 | |
| MARA Holdings Inc. | USD | 9.21 | +0.29 | +3.25 | 9.20 | 9.21 | 8.37 | 9.36 | |
| Maravai Lifesciences Holdi. | USD | 3.01 | -0.04 | -1.31 | 2.74 | 3.41 | 3.00 | 3.12 | |
| Marex Group Ord Shs | USD | 35.50 | -0.95 | -2.61 | 34.91 | 36.22 | 35.27 | 36.40 | |
| Marine Petroleum Units | USD | 5.08 | -0.13 | -2.50 | 5.12 | 5.63 | 5.01 | 5.29 | |
| Marketaxess Holding Inc. | USD | 174.56 | -0.08 | -0.04 | 165.37 | 177.51 | 172.01 | 176.52 | |
| Marqeta Inc. | USD | 3.94 | +0.01 | +0.18 | 3.93 | 3.99 | 3.88 | 3.98 | |
| MARRIOTT INTERNATIONAL CL . | USD | 324.88 | +2.36 | +0.73 | 319.72 | 328.00 | 320.06 | 326.83 | |
| Marvell Technology Ord Shs | USD | 89.53 | +1.91 | +2.18 | 89.56 | 89.70 | 85.13 | 89.74 | |
| Masimo | USD | 178.72 | +2.65 | +1.50 | 178.31 | 179.18 | 177.54 | 178.87 | |
| Match Group Ord Shs | USD | 31.46 | +0.69 | +2.24 | 30.56 | 31.83 | 30.52 | 31.73 | |
| Materialise ADR | USD | 5.03 | -0.04 | -0.69 | 4.74 | 6.01 | 4.99 | 5.09 | |
| MATTEL ORD | USD | 15 | - | +0.57 | 15 | 15 | 15 | 15 | |
| Matthews International Ord. | USD | 24.50 | +0.13 | +0.53 | 24.23 | 24.79 | 23.92 | 24.74 | |
| Maxeon Solar Technologies.. | USD | 2.03 | -0.29 | -12.34 | 2.01 | 2.23 | 2.02 | 2.27 | |
| MAXIM INTEGRATED | USD | 96.99 | +2.41 | +2.55 | 96.98 | 96.99 | |||
| Mc Grath Rent Corp. | USD | 105.61 | +0.38 | +0.36 | 102.00 | 130.10 | 104.85 | 106.47 | |
| McAfee Ord Shs Class A | USD | - | - | ||||||
| MEDICINOVA | USD | 1.39 | -0.02 | -1.42 | 1.28 | 1.72 | 1.38 | 1.42 | |
| MediWound Ltd | USD | 17.01 | +0.01 | +0.06 | 16.50 | 19.46 | 16.75 | 17.29 | |
| Medline Ord Shs Class A | USD | 43.59 | +1.33 | +3.14 | 43.57 | 44.30 | 41.79 | 43.66 | |
| Medpace Holdings Inc. | USD | 460.79 | +5.99 | +1.32 | 430.00 | 460.78 | 446.89 | 465.00 | |
| MEI PHARMA ORD | USD | 3.040 | +0.260 | +9.35 | 3.020 | 3.050 | |||
| Mercadolibre Inc. | USD | 1 666.02 | -24.24 | -1.43 | 1 670.00 | 1 675.00 | 1 648.51 | 1 684.03 | |
| MERCER INTERNATIONAL ORD | USD | 1 | - | -4.78 | 1 | 2 | 1 | 1 | |
| Mereo BioPharma Group Plc | USD | 0.36 | +0.01 | +2.47 | 0.32 | 0.40 | 0.32 | 0.37 | |
| Meridian Bioscience Inc. | USD | 2.36 | -0.08 | -3.28 | 2.25 | 2.54 | 2.20 | 2.50 | |
| MERRIMACK PHARMACEUTICALS . | USD | 4.24 | - | - | 4.23 | 4.26 | |||
| Mesa Air Group Inc. | USD | 1.40 | +0.01 | +0.72 | 1.25 | 1.50 | |||
| MESOBLAST ADR REP 10 ORD | USD | 14.79 | +0.16 | +1.09 | 13.36 | 18.32 | 14.33 | 14.81 | |
| Meta Platforms Inc. | USD | 606.84 | -8.84 | -1.44 | 608.35 | 608.92 | 602.26 | 613.00 | |
| MicroAlgo Inc | USD | 3.61 | -0.06 | -1.63 | 3.62 | 4.32 | 3.45 | 3.73 | |
| MICROCHIP TECHNOLOGY ORD | USD | 63.27 | -1.45 | -2.23 | 63.31 | 63.90 | 62.43 | 64.15 | |
| MICROCLOUD HOLOGRAM ORD | USD | 2.17 | -0.01 | -0.46 | 2.08 | 2.20 | 2.06 | 2.19 | |
| Micron Technology Inc. | USD | 444.27 | -17.46 | -3.78 | 448.05 | 448.13 | 421.11 | 457.22 | |
| Microsoft Corp. | USD | 388.88 | -2.91 | -0.74 | 389.49 | 390.00 | 387.06 | 392.49 | |
| MICROSTRATEGY CL A ORD | USD | 138.21 | -2.35 | -1.67 | 138.05 | 138.85 | 132.76 | 139.78 | |
| Microvast Holdings Ord Shs | USD | 1.67 | -0.06 | -3.20 | 1.66 | 1.69 | 1.55 | 1.72 | |
| Microvision | USD | 0.69 | +0.07 | +11.94 | 0.68 | 0.71 | 0.60 | 0.71 | |
| Middleby Ord Shs | USD | 140.03 | +0.75 | +0.54 | 127.42 | 140.69 | 136.32 | 141.56 | |
| Middlesex Water Ord Shs | USD | 50.98 | +0.68 | +1.35 | 49.64 | 51.99 | 49.71 | 51.50 | |
| Millicom International Cel. | USD | 73.62 | +0.91 | +1.25 | 65.85 | 74.00 | 71.00 | 74.09 | |
| MIND CTI ORD | USD | 1.15 | +0.01 | +0.60 | 1.06 | 1.20 | 1.15 | 1.19 | |
| Mind Medicine (MindMed) | USD | 15.02 | +0.15 | +1.01 | 14.87 | 15.00 | |||
| MINERVA NEUROSCIENCES INC | USD | 8.04 | +0.26 | +3.34 | 7.93 | 8.07 | 7.71 | 8.38 | |
| MiNK Therapeutics Ord Shs | USD | 9.52 | +0.06 | +0.63 | 8.86 | 11.03 | 8.86 | 9.74 | |
| MISSFRESH ADS REP 90 ORD | USD | 1.00 | +0.05 | +5.26 | - | - | |||
| MITEK SYSTEMS ORD | USD | 14.30 | -0.02 | -0.14 | 14.05 | 15.55 | 14.05 | 14.54 | |
| MKS Instruments | USD | 236.74 | +3.35 | +1.44 | 237.00 | 245.14 | 220.14 | 239.36 | |
| Mobileye Global Ord Shs Cl. | USD | 7.90 | +0.28 | +3.61 | 7.75 | 7.95 | 7.49 | 7.96 | |
| Moderna Inc. | USD | 52.35 | -0.05 | -0.10 | 50.60 | 52.65 | 51.01 | 52.89 | |
| 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 | 2.05 | -0.03 | -1.44 | 1.85 | 2.10 | 1.97 | 2.10 | |
| Momentus Inc | USD | 4.16 | -0.08 | -1.89 | 3.95 | 4.33 | 3.92 | 4.23 | |
| Momo A Aktie | USD | - | - | ||||||
| Monday.com Ltd. | USD | 74.70 | +0.73 | +0.99 | 74.00 | 76.10 | 73.01 | 77.29 | |
| MONDELEZ INTERNATIONAL CL . | USD | 56.50 | +0.03 | +0.04 | 55.85 | 57.00 | 55.83 | 56.96 | |
| Moneygram International In. | USD | 10.99 | - | - | 10.99 | 11.00 | |||
| MongoDB Ord Shs | USD | 269.94 | +1.42 | +0.53 | 269.63 | 271.01 | 264.00 | 273.00 | |
| Monolithic Power Systems O. | USD | 1 093.76 | +18.47 | +1.72 | 1 096.00 | 1 099.00 | 1 033.94 | 1 104.10 | |
| MONOPAR THERAPEUTICS ORD | USD | 58.34 | +0.04 | +0.07 | 55.00 | 70.01 | 54.24 | 60.59 | |
| MONSTER BEVERAGE | USD | 73.75 | -0.34 | -0.46 | 73.73 | 75.82 | 73.61 | 74.91 | |
| Montauk Renewables Ord Shs | USD | 1.23 | -0.04 | -2.78 | 1.08 | 1.31 | 1.18 | 1.27 | |
| MoonLake Immunotherapeutic. | USD | 16.68 | +0.45 | +2.77 | 16.34 | 17.20 | 16.36 | 17.20 | |
| Morningstar Ord Shs | USD | 184.92 | +1.69 | +0.92 | 157.33 | 185.82 | 181.85 | 185.83 | |
| Motorcar Parts of America . | USD | 10.40 | +0.14 | +1.36 | 9.31 | 12.36 | 10.13 | 10.49 | |
| Motorsport Games Ord Shs C. | USD | 4.13 | -0.09 | -2.04 | 3.95 | 4.17 | 3.80 | 4.30 | |
| 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 | 1.60 | -0.01 | -0.31 | 1.57 | 1.63 | 1.55 | 1.62 | |
| Nano Nuclear Energy Ord Sh. | USD | 21.04 | -0.20 | -0.94 | 21.05 | 22.20 | 20.02 | 21.56 | |
| Nano-X Imaging Ltd | USD | 2.51 | +0.05 | +2.03 | 2.30 | 2.76 | 2.42 | 2.55 | |
| 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 | 202.66 | +4.87 | +2.46 | 184.73 | 203.50 | 196.00 | 204.34 | |
| National Beverage Ord Shs | USD | 34.55 | +0.20 | +0.58 | 29.27 | 38.10 | 34.12 | 34.79 | |
| Navient Corp. | USD | 8.11 | +0.01 | +0.06 | 7.86 | 8.32 | 7.94 | 8.18 | |
| Navitas Semiconductor Ord . | USD | 9.16 | +0.10 | +1.05 | 9.12 | 9.17 | 8.48 | 9.26 | |
| Ncino Ord Shs | USD | 15.51 | +0.32 | +2.11 | 15.36 | 15.70 | 15.06 | 15.81 | |
| Nebius Group NV | USD | 121.6 | +3.1 | +2.59 | 121.6 | 121.8 | 114.8 | 121.8 | |
| NEKTAR THERAPEUTICS ORD | USD | 74.84 | +1.66 | +2.27 | 73.00 | 76.30 | 71.64 | 76.65 | |
| Neogen Ord Shs | USD | 8.71 | -0.15 | -1.69 | 8.45 | 8.96 | 8.58 | 8.98 | |
| Neovasc Inc. | USD | 29.96 | +0.42 | +1.40 | 29.87 | 30.69 | |||
| NerdWallet Ord Shs Class A | USD | 10.28 | +0.10 | +0.93 | 10.19 | 12.33 | 9.88 | 10.43 | |
| NET ELEMENT ORD | USD | - | - | ||||||
| NETAPP ORD | USD | 103.10 | +2.33 | +2.31 | 100.95 | 104.96 | 100.41 | 104.96 | |
| Netcapital Ord Shs | USD | 0.49 | -0.04 | -8.29 | 0.47 | 0.56 | 0.49 | 0.53 | |
| NETEASE.COM INC | USD | 116.34 | -0.66 | -0.56 | 115.71 | 116.81 | 114.65 | 117.32 | |
| Netflix Inc. | USD | 91.76 | -2.95 | -3.11 | 91.85 | 92.25 | 90.78 | 95.75 | |
| Netskope Ord Shs Class A | USD | 9.5000 | +0.0300 | +0.32 | 9.5200 | 9.5700 | 9.2900 | 9.6900 | |
| NEUBASE THERAPEUTICS ORD | USD | 0.37 | -0.02 | -4.50 | - | - | |||
| Neumora Therapeutics Ord S. | USD | 2.57 | -0.07 | -2.65 | 2.32 | 2.81 | 2.51 | 2.63 | |
| NEUROBO PHARMACEUTICALS O | USD | 2.38 | +0.03 | +1.28 | - | - | |||
| Neurocrine Biosciences Ord. | USD | 129.65 | -1.06 | -0.81 | 128.50 | 137.23 | 127.07 | 132.25 | |
| Neuronetics Ord Shs | USD | 1.52 | +0.17 | +12.22 | 1.49 | 1.52 | 1.20 | 1.52 | |
| NeuroOne Medical Technolog. | USD | 0.73 | -0.01 | -1.92 | 0.66 | 0.77 | 0.70 | 0.74 | |
| NeuroPace Ord Shs | USD | 13.13 | -0.43 | -3.17 | 12.00 | 15.67 | 13.01 | 13.75 | |
| New Fortress Energy Inc. | USD | 0.89 | -0.03 | -3.00 | 0.83 | 0.91 | 0.71 | 0.91 | |
| 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 | 30.4500 | +1.0100 | +3.43 | 25.6100 | 40.4800 | 29.0400 | 30.6750 | |
| Newborn Acquisition Corp. | USD | - | - | ||||||
| NEWELL RUBBER ORD | USD | 3.55 | -0.22 | -5.72 | 3.48 | 3.70 | 3.46 | 3.74 | |
| NewHold Investment Ord Shs. | USD | 10.41 | +0.04 | +0.39 | 9.47 | 10.50 | 10.41 | 10.41 | |
| News Ord Shs Class A | USD | 23.94 | -0.17 | -0.68 | 23.51 | 24.20 | 23.51 | 24.40 | |
| News Ord Shs Class B | USD | 27.24 | -0.06 | -0.22 | 26.98 | 27.61 | 26.58 | 27.54 | |
| Newtek Business Services O. | USD | 11.53 | -0.05 | -0.43 | 10.06 | 11.98 | 11.22 | 11.63 | |
| Nexstar Media Group Inc. | USD | 223.10 | -5.91 | -2.58 | 230.00 | 250.00 | 217.35 | 229.84 | |
| NextDecade Corp | USD | 7.300 | +0.360 | +5.19 | 7.280 | 7.490 | 6.950 | 8.110 | |
| 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 | 118.71 | +3.33 | +2.89 | 115.61 | 120.52 | 112.00 | 118.94 | |
| NICE Ltd | USD | 119.40 | +1.94 | +1.65 | 117.53 | 119.40 | 117.10 | 120.57 | |
| Nikola Corp. | USD | 0.18 | -0.07 | -28.74 | - | - | |||
| Niocorp Developments Ord S. | USD | 4.4200 | -0.3800 | -7.92 | 4.3900 | 4.7000 | 4.2300 | 4.6100 | |
| NiSun Intal Ent Dev Group . | USD | 1.4500 | +0.1550 | +11.97 | 1.5000 | 1.5600 | |||
| Niu Technologies | USD | 2.94 | +0.05 | +1.73 | 2.93 | 3.06 | 2.82 | 2.99 | |
| nLIGHT Ord Shs | USD | 70.8300 | +2.2900 | +3.34 | 70.3000 | 73.5000 | 63.5800 | 71.6200 | |
| NLS Pharmaceutics Ltd. | USD | 0.76 | +0.02 | +2.97 | 1.06 | 1.08 | |||
| NMI Holdings Ord Shs Class. | USD | 37.27 | +0.05 | +0.13 | 31.71 | 44.80 | 36.85 | 37.48 | |
| NOBLE ENERGY ORD SHS | USD | 8.46 | - | - | 8.15 | 10.65 | |||
| Northern Trust Ord Shs | USD | 135.72 | +0.85 | +0.63 | 133.27 | 138.12 | 133.35 | 136.22 | |
| Northwest Bancshares Ord S. | USD | 12.24 | +0.15 | +1.20 | 12.02 | 12.42 | 11.95 | 12.29 | |
| NORTHWESTERN ORD | USD | 66.83 | -0.56 | -0.83 | 58.83 | 74.22 | 66.54 | 67.66 | |
| Nortonlifelock Inc. | USD | 21.66 | -0.50 | -2.26 | - | - | |||
| Norwood Financial Ord Shs | USD | 28.75 | +0.80 | +2.86 | 24.58 | 29.50 | 27.71 | 28.78 | |
| Notable Labs Ord Shs | USD | 0.25 | -0.09 | -27.68 | - | - | |||
| Nova Minerals American Dep. | USD | 5.445 | -0.515 | -8.64 | 5.400 | 5.470 | 5.190 | 5.595 | |
| NOVAVAX ORD | USD | 9.74 | -0.27 | -2.70 | 9.58 | 9.85 | 9.38 | 9.82 | |
| Novo Integrated Sciences I. | USD | 0.15 | -0.02 | -13.87 | - | - | |||
| Novocure Ord Shs | USD | 12.14 | +0.08 | +0.66 | 11.11 | 13.86 | 11.93 | 12.37 | |
| 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 | 14.92 | -0.13 | -0.86 | 13.25 | 17.09 | 14.60 | 15.41 | |
| NUWELLIS ORD | USD | 1.01 | -0.03 | -2.88 | 0.91 | 1.14 | 0.99 | 1.10 | |
| NVidia Corp. | USD | 178.56 | -1.84 | -1.02 | 179.16 | 179.30 | 175.79 | 179.98 | |
| Nvni Group Ord Shs | USD | 1.235 | -0.095 | -7.14 | 1.170 | 1.360 | 1.220 | 1.331 | |
| NXP SEMICONDUCTORS ORD | USD | 192.34 | -0.36 | -0.18 | 189.00 | 195.00 | 188.68 | 193.92 | |
| O REILLY AUTOMOTIVE ORD SH. | USD | 87.91 | +0.19 | +0.22 | 87.50 | 88.62 | 87.02 | 88.59 | |
| OAKTREE SPECIALTY LENDING . | USD | 11.26 | -0.01 | -0.04 | 10.06 | 12.06 | 11.19 | 11.39 | |
| Oatly Group American Depos. | USD | 10.070 | -0.080 | -0.79 | 9.230 | 10.900 | 9.880 | 10.290 | |
| ObsEva Ord Shs | USD | 0.10 | -0.02 | -15.52 | - | - | |||
| Ocean Power Technologies O. | USD | 0.37 | +0.02 | +5.62 | 0.35 | 0.38 | 0.34 | 0.38 | |
| OceanFirst Financial Ord S. | USD | 17.81 | +0.35 | +2.00 | 13.37 | 22.78 | 17.30 | 17.92 | |
| Ocugen Inc. | USD | 2.25 | -0.05 | -1.97 | 2.11 | 2.40 | 2.14 | 2.30 | |
| OCULAR THERAPEUTIX ORD | USD | 8.26 | -0.23 | -2.71 | 8.26 | 8.97 | 8.25 | 8.54 | |
| Ocuphire Pharma Ord Shs | USD | 1.17 | -0.16 | -12.03 | - | - | |||
| Oddity Tech Ord Shs Class . | USD | 14.04 | -0.31 | -2.16 | 14.03 | 14.68 | 14.04 | 14.70 | |
| ODP Ord Shs | USD | 28.00 | +0.01 | +0.04 | 27.98 | 28.01 | |||
| OFS Credit Company Ord Shs | USD | 2.96 | +0.06 | +2.07 | 2.80 | 3.21 | 2.80 | 2.97 | |
| Okta Ord Shs Class A | USD | 80.75 | +2.32 | +2.96 | 80.05 | 81.00 | 78.14 | 82.11 | |
| Old Dominion Freight Line . | USD | 182.36 | -0.21 | -0.12 | 183.00 | 185.00 | 177.91 | 183.79 | |
| Olema Pharmaceuticals Ord . | USD | 14.96 | +0.40 | +2.71 | 14.82 | 17.07 | 14.36 | 15.05 | |
| Olympic Steel Ord Shs | USD | 47.86 | -2.98 | -5.86 | 43.00 | 76.32 | |||
| Omnicell Ord Shs | USD | 33.39 | -0.64 | -1.88 | 30.50 | 34.05 | 33.28 | 34.24 | |
| ON Semiconductor Corp. | USD | 59.27 | -1.19 | -1.97 | 58.00 | 60.18 | 58.50 | 60.51 | |
| Oncology Institute Ord Shs | USD | 3.555 | -0.045 | -1.25 | 3.320 | 3.730 | 3.420 | 3.800 | |
| Onconetix Ord Shs | USD | 0.48 | -0.04 | -6.85 | 0.44 | 0.53 | 0.45 | 0.54 | |
| 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 | 10.76 | -0.08 | -0.69 | 10.78 | 10.82 | 10.12 | 10.98 | |
| One Stop Systems Inc. | USD | 10.27 | -0.97 | -8.63 | 10.30 | 10.57 | 9.80 | 10.93 | |
| OneMedNet Ord Shs Class A | USD | 0.789 | -0.030 | -3.61 | 0.770 | 0.820 | 0.751 | 0.823 | |
| OneWater Marine Inc. | USD | 8.38 | +0.03 | +0.36 | 8.15 | 8.99 | 8.12 | 8.60 | |
| Ontrak Ord Shs | USD | 2.45 | +0.13 | +32.67 | 2.40 | 2.47 | |||
| OPAL Fuels Ord Shs Class A | USD | 2.32 | -0.06 | -2.32 | 2.11 | 2.65 | 2.32 | 2.45 | |
| Open Lending Ord Shs Class. | USD | 1.40 | -0.04 | -2.78 | 1.19 | 1.48 | 1.35 | 1.45 | |
| OPEN TEXT ORD | USD | 22.59 | -0.38 | -1.65 | 22.01 | 25.40 | 22.38 | 23.29 | |
| OPENDOOR TECHNOLOGIES ORD | USD | 5.15 | -0.14 | -2.56 | 5.13 | 5.18 | 4.97 | 5.21 | |
| Opera Ltd | USD | 14.9600 | +0.3400 | +2.33 | 13.9800 | 16.0000 | 14.3300 | 14.9800 | |
| OPKO HEALTH ORD | USD | 1.17 | -0.01 | -0.43 | 1.15 | 1.18 | 1.15 | 1.18 | |
| Oportun Financial Ord Shs | USD | 4.29 | +0.16 | +3.75 | 4.04 | 5.48 | 4.03 | 4.34 | |
| OptimizeRx Ord Shs | USD | 6.15 | -0.16 | -2.54 | 5.60 | 6.76 | 6.00 | 6.49 | |
| ORAMED PHARMACEUTICALS ORD | USD | 3.6 | - | +0.70 | 3.5 | 3.7 | 3.5 | 3.6 | |
| ORASURE TECHNOLOGIES ORD | USD | 2.9 | - | +0.86 | 2.6 | 3.4 | 2.9 | 3.0 | |
| 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 | 1.38 | -0.01 | -0.72 | 1.36 | 1.49 | 1.32 | 1.39 | |
| Organogenesis Holdings Ord. | USD | 2.39 | -0.01 | -0.42 | 2.37 | 2.71 | 2.31 | 2.44 | |
| Origin Materials Ord Shs C. | USD | 0.11 | - | -1.43 | 0.10 | 0.11 | 0.10 | 0.11 | |
| Orion Energy Systems Inc. | USD | - | - | ||||||
| OUTLOOK THERAPEUTICS ORD | USD | - | - | -1.46 | - | - | - | - | |
| Oxbridge Re Holdings Ord S. | USD | 0.85 | -0.04 | -4.06 | 0.72 | 0.90 | 0.85 | 0.85 | |
| Oxford Lane Capital Ord Sh. | USD | 8.57 | +0.42 | +5.15 | 7.78 | 8.55 | 8.03 | 8.57 | |
| Oxford Square Capital Ord . | USD | 1.73 | +0.03 | +1.47 | 1.72 | 1.74 | 1.70 | 1.75 | |
| PACCAR INC | USD | 112.85 | -1.84 | -1.60 | 112.53 | 113.61 | 112.16 | 114.77 | |
| PACIFIC BIOSCIENCES OF CAL. | USD | 1.41 | +0.08 | +5.99 | 1.36 | 1.41 | 1.28 | 1.43 | |
| Pacira BioSciences Ord Shs | USD | 22.56 | +0.54 | +2.45 | 18.71 | 23.44 | 21.85 | 22.87 | |
| PacWest Bancorp Ord Shs | USD | 7.54 | -0.21 | -2.71 | - | - | |||
| Pagaya Technologies Ord Sh. | USD | 11.03 | +0.27 | +2.51 | 11.04 | 11.80 | 10.40 | 11.18 | |
| Palantir Technologies Ord . | USD | 155.68 | +2.91 | +1.90 | 155.11 | 155.48 | 150.50 | 156.15 | |
| Palisade Bio Inc. | USD | 2.005 | +0.035 | +1.78 | 1.780 | 2.000 | 1.860 | 2.025 | |
| Palomar Holdings Ord Shs | USD | 116.11 | -1.14 | -0.97 | 113.26 | 116.64 | 115.02 | 117.08 | |
| Palvella Therapeutics Ord . | USD | 113.70 | -0.53 | -0.46 | 45.56 | 145.45 | 109.86 | 116.35 | |
| Papa Johns International O. | USD | 33.70 | -0.63 | -1.84 | 32.50 | 35.40 | 33.08 | 34.36 | |
| Paramount Global Class B | USD | 11.04 | -0.71 | -6.04 | 11.10 | 11.17 | |||
| Paramount Skydance Ord Shs. | USD | 8.9500 | -0.0500 | -0.56 | 8.7500 | 9.1200 | 8.6150 | 9.0000 | |
| Patria Investments Ord Shs. | USD | 11.49 | +0.22 | +1.95 | 10.51 | 13.75 | 11.06 | 11.50 | |
| PATRICK INDUSTRIES ORD | USD | 110.59 | -2.02 | -1.79 | 107.54 | 154.80 | 109.09 | 113.41 | |
| PATTERSON UTI ENERGY ORD | USD | 10.72 | -0.02 | -0.19 | 10.72 | 10.81 | 10.65 | 11.09 | |
| Paychex Inc. | USD | 91.72 | +1.08 | +1.19 | 91.63 | 92.34 | 91.03 | 93.48 | |
| Paylocity Holding Ord Shs | USD | 110.83 | +1.11 | +1.01 | 103.00 | 113.06 | 109.37 | 113.18 | |
| Payoneer Global Inc. | USD | 4.55 | -0.08 | -1.73 | 4.43 | 4.68 | 4.48 | 4.64 | |
| PayPal Holdings Inc. | USD | 44.20 | -0.40 | -0.89 | 44.20 | 44.35 | 43.53 | 44.84 | |
| Paysign Ord Shs | USD | 3.18 | -0.04 | -1.24 | 2.84 | 3.56 | 3.08 | 3.22 | |
| PDC Energy Corp. | USD | 73.85 | -0.20 | -0.27 | 74.01 | 74.29 | |||
| PDS Biotechnology Corp. | USD | 0.62 | -0.03 | -4.51 | 0.55 | 0.72 | 0.60 | 0.64 | |
| Peloton Interactive Inc. | USD | 4.07 | +0.02 | +0.37 | 4.03 | 4.11 | 3.93 | 4.13 | |
| Penguin Solutions Ord Shs | USD | 17.7100 | +0.2000 | +1.14 | 16.9800 | 18.5000 | 17.0000 | 18.0000 | |
| PENN NATIONAL GAMING ORD | USD | 14.16 | +0.32 | +2.31 | 14.00 | 14.71 | 13.60 | 14.30 | |
| People's United Financial . | USD | 19.41 | - | - | 19.06 | 19.57 | |||
| PepGen Ord Shs | USD | 4.76 | -0.36 | -7.03 | 4.71 | 6.27 | 4.72 | 5.08 | |
| Pepsico Inc. | USD | 152.74 | -0.81 | -0.52 | 152.70 | 154.48 | 152.66 | 154.68 | |
| Peraso Ord Shs | USD | 1.215 | +0.095 | +8.48 | 1.180 | 1.220 | 1.000 | 1.230 | |
| PERDOCEO EDUCATION ORD | USD | 34 | - | +0.47 | 34 | 38 | 34 | 35 | |
| PERFORMANCE SHIPPING ORD | USD | 2 | - | -7.54 | 2 | 2 | 2 | 2 | |
| Perion Network Ord Shs | USD | 9.00 | +0.26 | +2.97 | 8.55 | 9.26 | 8.61 | 9.02 | |
| Perma Fix Environmental Se. | USD | 12.2500 | +0.1000 | +0.82 | 11.7500 | 12.5000 | 11.9200 | 12.4350 | |
| Perpetua Resources Ord Shs | USD | 26.62 | -1.94 | -6.79 | 26.00 | 27.27 | 25.80 | 27.49 | |
| Personalis Ord Shs | USD | 7.18 | +0.22 | +3.16 | 6.69 | 7.52 | 6.65 | 7.36 | |
| Petco Health and Wellness . | USD | 3.13 | -0.11 | -3.25 | 3.09 | 3.33 | 3.07 | 3.25 | |
| PetIQ Ord Shs Class A | USD | 30.98 | -0.01 | -0.03 | 30.98 | 31.00 | |||
| PetMed Express Aktie | USD | 2.51 | +0.02 | +0.80 | 2.15 | 2.53 | 2.43 | 2.53 | |
| Pheton Holdings Ord Shs Cl. | USD | 0.90 | +0.46 | +105.16 | 0.84 | 1.00 | |||
| Phillips Edison and Compan. | USD | 37.48 | -0.05 | -0.13 | 37.08 | 37.94 | 37.25 | 37.78 | |
| PHIO PHARMACEUTIC ALS CORP | USD | - | - | ||||||
| Photronics Ord Shs | USD | 37.03 | +1.62 | +4.58 | 36.96 | 37.50 | 34.20 | 37.61 | |
| Phunware Ord Shs | USD | 1.80 | +0.10 | +5.88 | 1.78 | 1.87 | 1.66 | 1.81 | |
| 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 | 97.43 | -3.29 | -3.27 | 97.11 | 97.15 | 96.88 | 99.50 | |
| Pioneer Power Solutions In. | USD | 3.29 | -0.07 | -2.08 | 3.24 | 3.89 | 3.23 | 3.33 | |
| PLAYSTUDIOS Ord Shs Class . | USD | 0.47 | -0.02 | -3.75 | 0.41 | 0.53 | 0.46 | 0.49 | |
| Playtika Holding Ord Shs | USD | 2.85 | -0.01 | -0.18 | 2.60 | 2.90 | 2.77 | 2.89 | |
| PLUG POWER ORD | USD | 2.40 | +0.08 | +3.45 | 2.40 | 2.41 | 2.22 | 2.41 | |
| Pluristem Therapeutics Ord. | USD | 4.29 | -0.23 | -5.09 | 4.29 | 4.30 | |||
| PLUS THERAPEUTICS ORD | USD | 0.24 | - | +1.27 | 0.22 | 0.25 | 0.23 | 0.25 | |
| POET Technologies Ord Shs | USD | 6.22 | +0.04 | +0.65 | 6.25 | 6.39 | 5.81 | 6.41 | |
| Polar Power Inc. | USD | 1.81 | +0.02 | +1.12 | 1.72 | 1.98 | 1.69 | 1.87 | |
| Polestar Automotive Holdin. | USD | 17.01 | -0.12 | -0.70 | 16.92 | 17.07 | 16.36 | 17.39 | |
| Portillo s Ord Shs Class A | USD | 6 | - | +0.36 | 5 | 6 | 5 | 6 | |
| Potbelly Ord Shs | USD | 17.12 | +0.01 | +0.06 | 17.12 | 17.45 | |||
| Powell Industries Ord Shs | USD | 525.49 | +23.26 | +4.63 | 516.19 | 529.84 | 490.00 | 533.40 | |
| Power Integrations Ord Shs | USD | 46.61 | +0.53 | +1.15 | 38.24 | 49.50 | 44.49 | 47.30 | |
| Power Solutions Internatio. | USD | 54.26 | +0.46 | +0.86 | 54.40 | 55.50 | 50.57 | 54.79 | |
| PRA Health Sciences Ord Sh. | USD | 166.48 | +0.39 | +0.23 | 166.47 | 166.50 | |||
| Praxis Precision Medicines. | USD | 298.0 | +9.3 | +3.20 | 297.5 | 303.0 | 285.0 | 302.5 | |
| Precigen Ord Shs | USD | 3.32 | +0.05 | +1.38 | 3.18 | 3.37 | 3.11 | 3.36 | |
| 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 | 2.48 | -0.09 | -3.50 | 1.93 | 2.72 | 2.31 | 2.48 | |
| Prime Medicine Ord Shs | USD | 3.6850 | +0.1550 | +4.39 | 3.5500 | 3.9500 | 3.4500 | 3.7600 | |
| Principal Financial Group . | USD | 85.91 | -0.77 | -0.89 | 83.76 | 88.35 | 85.13 | 86.99 | |
| PROCEPT BioRobotics Ord Sh. | USD | 25.69 | -0.48 | -1.83 | 23.20 | 27.20 | 24.79 | 26.45 | |
| Profire Energy Ord Shs | USD | 2.54 | - | - | 2.54 | 2.56 | |||
| PROFOUND MEDICAL ORD | USD | - | - | ||||||
| ProFrac Holding Class A Or. | USD | 6.57 | -0.03 | -0.45 | 5.67 | 6.93 | 6.55 | 6.97 | |
| Progress Software Ord Shs | USD | 31.83 | -0.23 | -0.72 | 31.50 | 32.90 | 31.53 | 32.83 | |
| Progyny Inc. | USD | 18.19 | +0.32 | +1.79 | 17.84 | 20.13 | 17.70 | 18.28 | |
| ProKidney Ord Shs Class A | USD | 1.9400 | -0.1400 | -6.73 | 1.9500 | 2.0800 | 1.8700 | 2.1000 | |
| Property Solutions Acquisi. | USD | - | - | ||||||
| ProQR Therapeutics Ord Shs | USD | 1.60 | -0.13 | -7.27 | 1.39 | 1.92 | 1.58 | 1.69 | |
| PROSPECT CAPITAL ORD | USD | 2.59 | -0.01 | -0.38 | 2.58 | 2.62 | 2.57 | 2.64 | |
| Prospector Capital Units | USD | 9.91 | - | - | 9.88 | 10.10 | |||
| Protagonist Therapeutics I. | USD | 101.68 | +4.59 | +4.73 | 101.75 | 106.27 | 98.35 | 105.69 | |
| PubMatic Inc. | USD | 8.08 | -0.04 | -0.43 | 7.05 | 9.75 | 7.95 | 8.31 | |
| Pulmatrix Inc. | USD | 2.03 | -0.04 | -1.93 | 2.04 | 2.20 | 2.01 | 2.19 | |
| Puma Biotech Aktie | USD | 6.16 | +0.16 | +2.67 | 5.13 | 6.77 | 5.95 | 6.26 | |
| Pyxis Oncology Ord Shs | USD | 1.55 | +0.02 | +1.31 | 1.48 | 1.65 | 1.48 | 1.56 | |
| Q32 Bio Ord Shs | USD | 6.72 | +0.91 | +15.58 | 6.26 | 7.38 | 5.51 | 6.79 | |
| Qell Acquisition Ord Shs C. | USD | - | - | ||||||
| Qifu Technology ADR | USD | 13.07 | -0.14 | -1.06 | 13.10 | 13.50 | 12.68 | 13.33 | |
| Qorvo Ord Shs | USD | 77.74 | +0.61 | +0.79 | 77.00 | 78.73 | 76.12 | 78.25 | |
| Qualcomm Inc. | USD | 131.29 | +0.82 | +0.62 | 131.55 | 132.65 | 128.90 | 132.68 | |
| QUALIGEN THERAPEUTICS ORD | USD | - | - | ||||||
| Qualtrics International Cl. | USD | 18.14 | - | - | 18.13 | 18.15 | |||
| Qualys Inc. | USD | 96.58 | -0.06 | -0.06 | 95.60 | 97.20 | 95.01 | 98.73 | |
| Quanterix Corp. | USD | 4.41 | -0.11 | -2.43 | 4.00 | 5.97 | 4.36 | 4.56 | |
| Quantum Computing Ord Shs | USD | 7.19 | -0.06 | -0.77 | 7.21 | 7.22 | 6.88 | 7.37 | |
| Quantum Ord Shs | USD | 5.19 | -0.11 | -2.08 | 5.15 | 5.21 | 4.96 | 5.25 | |
| Quantum Si Ord Shs Class A | USD | 0.87 | -0.01 | -1.37 | 0.87 | 0.92 | 0.85 | 0.89 | |
| QuidelOrtho Ord Shs | USD | 16.59 | -0.45 | -2.61 | 16.15 | 16.80 | 16.16 | 16.86 | |
| QUOTIENT ORD | USD | 0.38 | +0.01 | +2.73 | - | - | |||
| R1 RCM Ord Shs | USD | 14.31 | +0.01 | +0.07 | 14.30 | 14.36 | |||
| RACKSPACE TECHNOLOGY ORD | USD | 1.80 | -0.06 | -2.97 | 1.63 | 1.82 | 1.64 | 1.83 | |
| Ramaco Resources Ord Shs C. | USD | 14.4400 | +0.8300 | +6.10 | 13.6800 | 15.1400 | 12.6600 | 15.1000 | |
| Ramaco Resources Ord Shs C. | USD | 11.6400 | +0.9900 | +9.30 | 10.1700 | 13.7900 | 10.2600 | 11.8000 | |
| RAMBUS INC | USD | 94.65 | +1.33 | +1.43 | 92.28 | 96.80 | 89.19 | 96.38 | |
| Rapid7 Ord Shs | USD | 6.3100 | +0.1200 | +1.94 | 6.1000 | 6.9700 | 6.1300 | 6.4050 | |
| Raytech Holding Ord Shs | USD | 3.920 | -0.210 | -5.08 | 3.920 | 4.490 | 3.910 | 4.150 | |
| RCI Hospitaliy Holdings In. | USD | 21.85 | +1.03 | +4.95 | 22.00 | 22.40 | 21.01 | 22.35 | |
| Reading International Inc. | USD | 1.13 | -0.01 | -0.88 | 0.86 | 1.35 | 1.10 | 1.16 | |
| Realloys Ord Shs | USD | 14.22 | +0.36 | +2.56 | 13.47 | 14.45 | 13.00 | 14.45 | |
| Recro Pharma Ord Shs | USD | 0.66 | - | - | - | - | |||
| Recruiter.com Group Ord Sh. | USD | 2.74 | +0.19 | +7.42 | - | - | |||
| Recursion Pharmaceuticals . | USD | 3.39 | +0.07 | +1.96 | 3.35 | 3.39 | 3.21 | 3.45 | |
| Red Cat Holdings Inc. | USD | 15.14 | -1.86 | -10.94 | 15.15 | 15.20 | 13.96 | 16.39 | |
| Red Rock Resorts Inc. | USD | 59.84 | +1.69 | +2.91 | 52.52 | 67.73 | 57.79 | 60.14 | |
| REE Automotive Ord Shs Cla. | USD | 0.56 | -0.02 | -3.43 | 0.54 | 0.64 | 0.55 | 0.58 | |
| Regencell Bioscience Holdi. | USD | 27.22 | +0.84 | +3.18 | 26.55 | 27.77 | 24.81 | 27.60 | |
| Regency Centers REIT Ord S. | USD | 76.70 | +0.30 | +0.39 | 76.41 | 77.27 | 76.12 | 76.85 | |
| REGENERON PHARMACEUTICALS . | USD | 737.35 | -6.77 | -0.91 | 730.01 | 745.00 | 727.88 | 750.32 | |
| REGULUS THERAPEUTICS ORD | USD | 8.16 | +0.02 | +0.25 | 7.95 | 8.27 | |||
| Rekor Systems Ord Shs | USD | 0.8668 | -0.0350 | -3.88 | 0.8200 | 0.8951 | 0.8500 | 0.8853 | |
| RELIANCE GLOBAL GROUP ORD | USD | 0.41 | -0.13 | -23.76 | 0.40 | 0.46 | |||
| Relmada Therapeutics Ord S. | USD | 6.25 | +0.04 | +0.64 | 5.95 | 6.43 | 5.93 | 6.32 | |
| Remark Holdings Inc | USD | 1.02 | -0.19 | -15.71 | 1.01 | 1.02 | |||
| Remitly Global Ord Shs | USD | 15.69 | +0.16 | +1.03 | 13.99 | 15.70 | 15.26 | 15.71 | |
| Renatus Tactical Acquisiti. | USD | 10.35 | +0.01 | +0.05 | 10.33 | 10.46 | 10.33 | 10.35 | |
| ReNew Energy Global Ord Sh. | USD | 5.25 | +0.04 | +0.67 | 4.73 | 5.87 | 5.18 | 5.28 | |
| RENEWABLE ENERGY GROUP | USD | 61.50 | +0.05 | +0.08 | 61.49 | 61.60 | |||
| Resonant Ord Shs | USD | - | - | ||||||
| Resources Connection Ord S. | USD | 3.80 | +0.10 | +2.57 | 3.60 | 3.89 | 3.67 | 3.86 | |
| Revance Therapeutics Ord S. | USD | 3.65 | +0.01 | +0.27 | 3.65 | 3.66 | |||
| REVELATION BIOSCIENCES ORD | USD | 1.21 | -0.01 | -0.66 | 1.07 | 1.25 | 1.14 | 1.25 | |
| Reviva Pharmaceuticals Hol. | USD | 0.83 | -1.04 | -55.75 | 0.81 | 0.96 | 0.67 | 0.94 | |
| REVOLUTION ACCELERATIN ACQ. | USD | 9.30 | +0.37 | +4.14 | 9.24 | 9.48 | |||
| Reynolds Consumer Products. | USD | 20.87 | -0.08 | -0.38 | 20.55 | 23.66 | 20.70 | 21.04 | |
| RGC Resources Ord Shs | USD | 21.0100 | -0.0700 | -0.33 | 20.0500 | 33.7700 | 21.0100 | 21.2150 | |
| Rhythm Pharmaceuticals Ord. | USD | 90.35 | +4.49 | +5.23 | 93.00 | 95.50 | 84.00 | 90.53 | |
| Ribbon Communications Ord . | USD | 2.20 | +0.01 | +0.23 | 1.90 | 2.44 | 2.15 | 2.22 | |
| Richardson Electronics Ord. | USD | 11.08 | +0.25 | +2.31 | 9.15 | 17.69 | 10.48 | 11.36 | |
| Richtech Robotics Ord Shs . | USD | 2.23 | -0.09 | -3.88 | 2.24 | 2.30 | 2.11 | 2.30 | |
| Rigel Pharmaceuticals Ord . | USD | 26.13 | +0.69 | +2.71 | 24.15 | 26.50 | 24.95 | 26.20 | |
| Rigetti Computing Inc | USD | 15.40 | -0.27 | -1.72 | 15.39 | 15.50 | 14.73 | 15.60 | |
| Riot Blockchain Ord Shs | USD | 14.16 | +0.06 | +0.42 | 13.80 | 14.41 | 13.25 | 14.35 | |
| Rivian Automotive | USD | 16.14 | +0.61 | +3.90 | 16.11 | 16.12 | 15.55 | 17.12 | |
| RMG Acquisition II Ord Shs. | USD | 9.96 | +0.01 | +0.10 | 9.95 | 9.98 | |||
| Robinhood Markets Ord Shs . | USD | 74.17 | -0.74 | -0.98 | 74.32 | 74.49 | 71.70 | 75.16 | |
| ROCKET LAB ORD | USD | 72 | +2 | +3.33 | 72 | 72 | 68 | 73 | |
| Rocket Pharmaceuticals Ord. | USD | 4.40 | -0.08 | -1.68 | 4.40 | 4.50 | 4.17 | 4.48 | |
| ROCKWELL MEDICAL ORD | USD | 1.04 | +0.01 | +0.97 | 0.87 | 1.08 | 1.00 | 1.05 | |
| Roivant Sciences Ord Shs | USD | 27.81 | +0.01 | +0.04 | 23.42 | 28.87 | 27.17 | 27.93 | |
| Roku Ord Shs Class A | USD | 95.88 | +0.22 | +0.23 | 95.75 | 97.40 | 93.73 | 96.65 | |
| Root Inc. | USD | 44.76 | +0.17 | +0.38 | 43.74 | 49.93 | 43.75 | 45.66 | |
| ROSS STORES INC. (ROST) | USD | 210.66 | +3.44 | +1.66 | 210.60 | 214.31 | 206.63 | 211.46 | |
| ROYAL GOLD ORD | USD | 224.94 | -17.58 | -7.25 | 225.00 | 227.00 | 220.44 | 228.60 | |
| Royalty Pharma PLC | USD | 45.54 | -0.26 | -0.56 | 41.16 | 46.00 | 45.21 | 45.97 | |
| Rubico Ord Shs | USD | 0.655 | +0.007 | +1.10 | 0.582 | 0.699 | 0.580 | 0.663 | |
| Rubius Therapeutics Inc. | USD | 0.08 | -0.04 | -33.55 | - | - | |||
| Rumble Ord Shs Class A | USD | 5.29 | -0.05 | -0.94 | 4.95 | 5.75 | 5.08 | 5.31 | |
| Rush Enterprises A Aktie | USD | 63.07 | -0.33 | -0.52 | 56.22 | 64.34 | 61.92 | 63.71 | |
| Ryvyl Ord Shs | USD | 5.49 | -0.03 | -0.54 | 4.94 | 6.13 | 5.34 | 5.49 | |
| Sabra Health Care REIT Ord. | USD | 20.24 | -0.40 | -1.91 | 19.85 | 20.80 | 20.18 | 20.81 | |
| SABRE ORD | USD | 1.40 | -0.07 | -4.76 | 1.30 | 1.48 | 1.39 | 1.47 | |
| SAFE AND GREEN DEVELOPMENT. | USD | 0.25 | +0.07 | +42.26 | 0.23 | 0.23 | |||
| Safety Insurance Group Ord. | USD | 72.32 | +0.25 | +0.34 | 69.00 | 92.26 | 71.19 | 72.77 | |
| Sagimet Biosciences Ord Sh. | USD | 4.82 | -0.04 | -0.82 | 4.44 | 4.97 | 4.64 | 4.89 | |
| SailPoint Technologies Hol. | USD | 12.34 | -0.13 | -1.04 | 11.24 | 13.24 | 12.12 | 13.24 | |
| Salarius Pharmaceuticals I. | USD | 0.84 | +0.19 | +29.23 | 0.81 | 0.90 | |||
| Sana Biotechnology Ord Shs | USD | 3.18 | +0.05 | +1.44 | 3.00 | 3.51 | 3.03 | 3.24 | |
| Sanara MedTech Ord Shs | USD | 18.77 | +0.11 | +0.56 | 18.52 | 29.95 | 18.50 | 19.00 | |
| SanDisk Corp | USD | 771.6800 | +17.9900 | +2.39 | 777.1900 | 777.5000 | 692.0000 | 776.0000 | |
| Sangamo Biosciences Inc. | USD | 0.35 | -0.01 | -3.39 | 0.34 | 0.37 | 0.34 | 0.37 | |
| SANMINA ORD | USD | 130.22 | +5.19 | +4.15 | 130.00 | 132.10 | 121.70 | 131.54 | |
| SAREPTA THERAPEUTICS ORD | USD | 17 | -1 | -2.91 | 17 | 17 | 16 | 17 | |
| Satsuma Pharmaceuticals Or. | USD | 5.33 | +0.08 | +1.52 | 5.31 | 5.33 | |||
| SBA Communications REIT Or. | USD | 182.27 | -0.76 | -0.42 | 182.03 | 183.25 | 180.40 | 183.42 | |
| Schnitzer Steel Industries. | USD | 33.20 | -0.19 | -0.57 | - | - | |||
| Schrodinger Inc | USD | 12.21 | +0.23 | +1.88 | 12.00 | 12.43 | 11.75 | 12.43 | |
| Scienjoy Holding Ord Shs | USD | 1.49 | -0.10 | -6.03 | 1.39 | 1.56 | 1.47 | 1.63 | |
| Scienture Holdings Ord Shs | USD | 0.46 | -0.03 | -5.81 | 0.42 | 0.49 | 0.43 | 0.47 | |
| Scinai Immunotherapeutics . | USD | 0.72 | +0.01 | +0.79 | 0.65 | 0.75 | 0.69 | 0.72 | |
| SciPlay Corp. | USD | 22.94 | - | - | 22.94 | 22.96 | |||
| SCWORX ORD | USD | 0.138 | - | -0.07 | 0.127 | 0.140 | 0.137 | 0.150 | |
| SCYNEXIS Inc. | USD | 0.895 | -0.005 | -0.52 | 0.796 | 0.910 | 0.884 | 0.920 | |
| SEAGATE TECHNOLOGY HOLDING. | USD | 434.62 | +27.85 | +6.85 | 434.77 | 436.00 | 388.37 | 437.46 | |
| Seagen Ord Shs | USD | 228.74 | -0.16 | -0.07 | 209.30 | 248.43 | |||
| SEALSQ Ord Shs | USD | 3.07 | +0.06 | +1.99 | 3.00 | 3.12 | 2.87 | 3.16 | |
| Seanergy Maritime Holdings. | USD | 12.78 | -0.06 | -0.47 | 11.66 | 14.65 | 12.29 | 12.99 | |
| Second Sight Medical Produ. | USD | 4.14 | -0.22 | -5.31 | - | - | |||
| See ATHE:xnas (Alteriry Th. | USD | 3.36 | -0.14 | -3.87 | 3.22 | 3.69 | 3.31 | 3.45 | |
| See PLBY:xnas (PLBY Group . | USD | 1.84 | +0.16 | +9.52 | 1.75 | 1.90 | 1.66 | 1.87 | |
| SEELOS THERAPEUTICS ORD S | USD | 1.28 | -1.17 | -47.76 | - | - | |||
| Seer Ord Shs Class A | USD | 1.73 | -0.02 | -0.86 | 1.71 | 1.84 | 1.71 | 1.74 | |
| Select Interior Concepts O. | USD | - | - | ||||||
| SELLAS LIFE SCIENCES GROUP. | USD | 5.22 | +0.27 | +5.45 | 5.15 | 5.37 | 4.70 | 5.22 | |
| Semiconductor | USD | 2.6200 | +0.0400 | +1.55 | 2.5000 | 2.8500 | 2.4900 | 2.6600 | |
| SEMILEDS ORD | USD | 1.21 | -0.11 | -8.33 | 1.08 | 1.43 | 1.15 | 1.26 | |
| Semler Scientific Ord Shs | USD | 20.3540 | -1.0160 | -4.75 | 20.2500 | 20.9800 | |||
| Semtech Corporation (SMTC). | USD | 78.33 | +4.96 | +6.76 | 79.38 | 80.00 | 70.76 | 80.18 | |
| SenesTech Ord Shs | USD | 1.740 | -0.180 | -9.38 | 1.710 | 2.000 | 1.720 | 1.920 | |
| Serve Robotics Inc. | USD | 9.13 | -0.31 | -3.23 | 9.17 | 9.23 | 9.04 | 9.36 | |
| SERVICE PROPERTIE S TRUST . | USD | 1.99 | -0.10 | -4.78 | 1.96 | 2.10 | 1.96 | 2.10 | |
| Sezzle Ord Shs | USD | 66.33 | +0.82 | +1.25 | 65.00 | 73.40 | 63.07 | 67.85 | |
| SharpLink Gaming Ord Shs | USD | 7.6900 | -0.1800 | -2.29 | 7.6100 | 7.7500 | 7.5000 | 7.7750 | |
| Shattuck Labs Ord Shs | USD | 6.1 | - | +0.50 | 5.9 | 6.6 | 5.9 | 6.1 | |
| ShiftPixy Inc | USD | 6.53 | -1.09 | -16.69 | - | - | |||
| Shoals Technologies Group . | USD | 6.05 | +0.10 | +1.60 | 5.47 | 6.55 | 5.73 | 6.06 | |
| Shoe Carnival Ord Shs | USD | 17.43 | +0.55 | +3.23 | 16.42 | 21.71 | 16.91 | 17.52 | |
| SHUTTLE PHARMACEUTICALS HO. | USD | 0.94 | -0.06 | -6.39 | 0.90 | 1.04 | 0.92 | 0.96 | |
| SIDUS SPACE CL A ORD | USD | 2.29 | +0.01 | +0.44 | 2.27 | 2.31 | 2.11 | 2.31 | |
| Sierra Bancorp Ord Shs | USD | 32.90 | +0.70 | +2.16 | 13.17 | 40.70 | 31.36 | 33.18 | |
| SIGA TECHNOLOGIES ORD | USD | 5 | - | +4.32 | 4 | 6 | 5 | 5 | |
| Sigma Lithium Corp | USD | 9.90 | -0.63 | -5.94 | 10.01 | 10.12 | 9.22 | 9.99 | |
| SILICON MOTION TECHNO ADR . | USD | 127.49 | +2.09 | +1.67 | 128.11 | 128.36 | 120.00 | 128.27 | |
| Silo Pharma Ord Shs | USD | 0.33 | +0.01 | +1.72 | 0.28 | 0.38 | 0.31 | 0.33 | |
| Silvercrest Asset Manageme. | USD | 13.26 | +0.22 | +1.65 | 12.08 | 18.43 | 13.00 | 13.39 | |
| Sino Global Shipping Ameri. | USD | - | - | ||||||
| SINOVAC BIOTECH ORD | USD | - | - | ||||||
| Sirius XM Holdings Inc. | USD | 22.41 | -0.07 | -0.31 | 21.00 | 22.70 | 22.27 | 22.67 | |
| SiTime Corporation | USD | 356.78 | +13.00 | +3.78 | 333.00 | 404.89 | 328.00 | 362.80 | |
| Skyward Specialty Insuranc. | USD | 41.4500 | -1.3800 | -3.22 | 41.5000 | 42.2300 | 41.2000 | 43.0650 | |
| SkyWater Technology Ord Sh. | USD | 27.67 | +0.31 | +1.13 | 27.05 | 28.23 | 26.50 | 27.96 | |
| Skywest Ord Shs | USD | 89.33 | +0.37 | +0.41 | 88.55 | 90.05 | 86.65 | 89.94 | |
| SKYWORKS SOLUTIONS ORD | USD | 54.10 | +0.52 | +0.97 | 54.05 | 54.65 | 52.43 | 54.61 | |
| SKYX Platforms Ord Shs | USD | 1.75 | +0.10 | +6.06 | 1.56 | 2.01 | 1.62 | 1.78 | |
| Sleep Number Corp. | USD | 2.86 | -0.15 | -4.83 | 2.70 | 3.23 | 2.75 | 3.04 | |
| SLM Ord Shs | USD | 19.59 | -0.02 | -0.10 | 19.22 | 20.09 | 19.43 | 19.81 | |
| Smart Digital Group Ord Sh. | USD | 1.85 | -11.76 | -86.41 | 1.76 | 1.80 | |||
| Smart Sand Ord Shs | USD | 4.33 | -0.01 | -0.23 | 3.30 | 4.45 | 4.28 | 4.45 | |
| Smith Wesson Brands Ord Sh. | USD | 14.19 | +0.36 | +2.60 | 14.00 | 14.28 | 13.65 | 14.33 | |
| Smithfield Foods Ord Shs | USD | 23.09 | -0.46 | -1.95 | 22.79 | 23.56 | 22.87 | 23.66 | |
| SMX (Security Matters) PLC | USD | 9.1250 | +0.5450 | +6.35 | 9.0500 | 9.2500 | 7.9300 | 9.9600 | |
| SNDL Inc | USD | 1.38 | +0.01 | +0.72 | 1.35 | 1.40 | 1.34 | 1.39 | |
| Snow Lake Resources Ltd | USD | 2.39 | -0.49 | -17.01 | 2.42 | 2.46 | |||
| Socket Mobile Ord Shs | USD | 0.8775 | +0.0063 | +0.72 | 0.8560 | 0.9000 | 0.8551 | 0.8900 | |
| SoFi Technologies Ord Shs | USD | 17.08 | -0.10 | -0.58 | 17.13 | 17.18 | 16.58 | 17.30 | |
| Solar Capital Ltd | USD | 14.3200 | +0.0400 | +0.28 | 13.5900 | 14.6500 | 14.2000 | 14.4100 | |
| SolarCity Corp. | USD | 20.34 | - | - | 20.22 | 20.51 | |||
| SOLAREDGE TECHNOLOGIES ORD | USD | 45.64 | +0.76 | +1.69 | 45.55 | 46.00 | 43.05 | 46.67 | |
| Solid Biosciences Ord Shs | USD | 7.11 | -0.01 | -0.14 | 6.52 | 7.76 | 6.80 | 7.27 | |
| Solid Power Ord Shs Class . | USD | 3.16 | +0.04 | +1.28 | 3.05 | 3.29 | 3.01 | 3.20 | |
| Solidion Technology Ord Sh. | USD | 5.39 | +0.11 | +2.11 | 4.47 | 5.99 | 5.08 | 5.46 | |
| Soligenix Inc. | USD | - | - | ||||||
| Solstice Advanced Material. | USD | 49.2500 | +1.2500 | +2.60 | 49.3300 | 50.9500 | |||
| Sonim Technologies Ord Shs | USD | 3.6500 | -0.1000 | -2.67 | 3.2100 | 4.6800 | 3.6000 | 3.8269 | |
| Sonos Ord Shs | USD | 13.43 | +0.10 | +0.75 | 13.22 | 14.10 | 13.10 | 13.57 | |
| SORRENTO THERAPEUTICS ORD | USD | 0.31 | -0.08 | -20.26 | - | - | |||
| Sotera Health Company Ord . | USD | 13.56 | -0.19 | -1.38 | 13.35 | 15.18 | 13.40 | 13.80 | |
| SOTHERLY HOTELS REIT | USD | 2.25 | +0.01 | +0.45 | 2.24 | 2.26 | |||
| SoundHound AI Inc | USD | 6.88 | -0.52 | -6.97 | 6.94 | 6.95 | 6.65 | 7.13 | |
| Southside Bancshares Ord S. | USD | 29.97 | +0.33 | +1.11 | 29.25 | 33.10 | 29.50 | 30.37 | |
| 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 | 19.69 | +1.33 | +7.24 | 18.49 | 20.00 | 18.11 | 19.90 | |
| Sportsmans Warehouse Aktie. | USD | 1.37 | -0.02 | -1.09 | 1.25 | 1.40 | 1.34 | 1.38 | |
| SpringWorks Therapeutics I. | USD | 46.99 | +0.01 | +0.02 | 46.98 | 47.00 | |||
| Sprout Social Ord Shs Clas. | USD | 5.79 | +0.14 | +2.48 | 5.30 | 5.89 | 5.60 | 5.91 | |
| SPROUTS FARMERS MARKET ORD | USD | 84.56 | +0.23 | +0.27 | 83.46 | 85.39 | 83.29 | 85.50 | |
| SSR MINING ORD | USD | 24.09 | -1.70 | -6.59 | 24.05 | 25.16 | 22.92 | 24.43 | |
| Staar Surgical Ord Shs | USD | 17.47 | -1.11 | -5.97 | 17.58 | 18.54 | 17.16 | 18.52 | |
| Stable Road Acquisition Or. | USD | - | - | ||||||
| Star Bulk Carriers Ord Shs | USD | 22.73 | -0.07 | -0.31 | 20.49 | 22.80 | 22.24 | 22.88 | |
| Star Holdings Shares of Be. | USD | 8.10 | -0.02 | -0.25 | 5.83 | 10.68 | 7.95 | 8.17 | |
| STARBOARD VALUE ACQUISITIO. | USD | 10.18 | -0.01 | -0.05 | 10.13 | 10.20 | 10.17 | 10.20 | |
| Starbox Group Holdings Ord. | USD | 2.11 | -0.21 | -9.05 | - | - | |||
| Starbucks Corp. | USD | 95.83 | +3.17 | +3.42 | 95.50 | 96.10 | 91.59 | 96.26 | |
| STEEL DYNAMICS ORD | USD | 167.47 | -1.28 | -0.76 | 163.62 | 170.83 | 162.16 | 170.67 | |
| Sterling Check Ord Shs | USD | 16.74 | -0.04 | -0.24 | 16.73 | 18.89 | |||
| Sterling Construction Co. . | USD | 431.8000 | +10.5700 | +2.51 | 432.2100 | 440.0000 | 408.1200 | 440.7800 | |
| Stitch Fix Inc. | USD | 3.32 | +0.17 | +5.24 | 3.00 | 3.67 | 3.08 | 3.38 | |
| StoneCo Ord Shs Class A | USD | 13.84 | -0.05 | -0.36 | 13.84 | 15.00 | 13.44 | 13.89 | |
| STRATASYS ORD | USD | 7.77 | -0.03 | -0.38 | 7.65 | 7.99 | 7.55 | 7.87 | |
| Strategic Education Ord Sh. | USD | 81.03 | +0.62 | +0.77 | 71.35 | 85.00 | 80.16 | 81.90 | |
| Strategy Variable Rate Per. | USD | 99.4400 | -0.1300 | -0.13 | 99.4900 | 99.6500 | 99.3601 | 99.6900 | |
| Strive Ord Shs Class A | USD | 10.255 | +0.220 | +2.19 | 10.150 | 10.550 | 9.500 | 10.310 | |
| Structure Therapeutics ADR | USD | 50.51 | -1.38 | -2.66 | 49.55 | 52.65 | 49.37 | 51.61 | |
| Summit Therapeutics Ord Sh. | USD | 15.73 | +0.13 | +0.83 | 15.33 | 16.98 | 15.25 | 15.83 | |
| Sumo Logic Ord Shs | USD | 12.04 | -0.01 | -0.08 | 12.03 | 12.05 | |||
| Sun Country Airlines Holdi. | USD | 16.32 | +0.33 | +2.06 | 13.82 | 19.33 | 15.57 | 16.43 | |
| SUNATION ENERGY ORD | USD | 3.34 | +0.10 | +3.09 | - | - | |||
| SUNOPTA ORD | USD | 6 | - | -0.39 | 6 | 6 | 6 | 6 | |
| SunPower Corp. | USD | 1.20 | +0.01 | +0.84 | 1.07 | 1.24 | 1.13 | 1.23 | |
| Sunrise Realty Trust Ord S. | USD | 8.18 | -0.13 | -1.56 | 8.09 | 8.40 | 8.12 | 8.36 | |
| SUNRUN AKTIE | USD | 13 | - | +2.19 | 13 | 13 | 12 | 13 | |
| Sunworks Inc. | USD | 0.06 | -0.04 | -40.48 | - | - | |||
| Super League Enterprise Or. | USD | 4.66 | -0.48 | -9.34 | 4.44 | 4.99 | 4.40 | 4.95 | |
| SUPER MICRO COMPUTER ORD | USD | 30.80 | +0.45 | +1.47 | 27.12 | 27.28 | 29.79 | 31.52 | |
| SuperCom Ord Shs | USD | 8.20 | +0.41 | +5.26 | 8.14 | 8.25 | 7.88 | 8.25 | |
| Superior Group of Companie. | USD | 10.28 | +0.30 | +3.01 | 8.98 | 11.94 | 9.97 | 10.36 | |
| Surgalign Holdings Ord Shs | USD | 0.18 | -0.09 | -32.98 | - | - | |||
| SuRo Capital Ord Shs | USD | 9.82 | -0.15 | -1.50 | 8.88 | 10.00 | 9.70 | 9.90 | |
| 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 | 53.0000 | -2.0000 | -3.64 | 50.1000 | 52.9900 | 44.1001 | 61.0000 | |
| SYMANTEC CP | USD | 23.75 | - | - | 23.03 | 23.98 | |||
| Symbotic Ord Shs Class A | USD | 51.25 | +1.19 | +2.38 | 51.05 | 52.14 | 48.76 | 51.77 | |
| Synaptics Ord Shs | USD | 72.49 | +0.13 | +0.17 | 70.00 | 74.50 | 70.28 | 73.37 | |
| Synchronoss Technologies O. | USD | 9.00 | -0.01 | -0.11 | 9.00 | 9.01 | |||
| Synchrony Financial Ord Sh. | USD | 65.50 | +0.33 | +0.51 | 63.56 | 67.80 | 64.68 | 66.37 | |
| Syndax Pharmaceuticals Ord. | USD | 24.01 | +0.36 | +1.52 | 23.84 | 23.99 | 23.33 | 24.18 | |
| Synopsys Ord Shs | USD | 428.30 | -0.37 | -0.09 | 425.50 | 431.00 | 422.55 | 433.24 | |
| Sypris Solutions Inc. | USD | 3.18 | +0.10 | +3.25 | 3.16 | 3.29 | 3.07 | 3.29 | |
| T MOBILE US ORD | USD | 206.62 | -0.03 | -0.01 | 205.00 | 208.95 | 202.95 | 210.21 | |
| T Rowe Price GP | USD | 87.10 | -0.41 | -0.47 | 86.49 | 88.78 | 86.33 | 88.05 | |
| T2 Biosystems Inc. | USD | 0.13 | -0.06 | -31.07 | - | - | |||
| Taboola.com Ord Shs | USD | 3.16 | +0.06 | +1.94 | 3.12 | 3.49 | 3.05 | 3.18 | |
| Tactile Systems Technology. | USD | 27.04 | +0.01 | +0.04 | 24.69 | 27.56 | 26.32 | 27.30 | |
| Taitron Components Ord Shs. | USD | 1.05 | -0.18 | -14.63 | 0.96 | 1.21 | |||
| TAKE TWO INTERACTIVE SOFTW. | USD | 201.73 | -2.49 | -1.22 | 201.80 | 202.53 | 199.55 | 206.38 | |
| TALEN ENERGY Ord Shs | USD | 340.1 | +1.5 | +0.43 | 331.0 | 376.4 | 328.0 | 342.5 | |
| TALIS BIOMEDICAL ORD | USD | 4.38 | +0.15 | +3.61 | - | - | |||
| TalkSpace | USD | 5.1400 | +0.0100 | +0.19 | 5.1200 | 5.1500 | 5.1200 | 5.1400 | |
| Talphera Ord Shs | USD | 0.80 | +0.02 | +3.19 | 0.74 | 0.89 | 0.76 | 0.82 | |
| Tandem Diabetes Care Ord S. | USD | 24.64 | +0.79 | +3.31 | 24.70 | 25.74 | 24.18 | 25.43 | |
| Tango Therapeutics Ord Shs | USD | 19.32 | +0.64 | +3.40 | 17.67 | 21.71 | 18.46 | 19.55 | |
| Target Hospitality Ord Shs | USD | 9.12 | -0.08 | -0.82 | 8.53 | 10.08 | 9.04 | 9.28 | |
| TaskUs Inc. | USD | 11.01 | +0.21 | +1.90 | 10.72 | 11.20 | 10.74 | 11.02 | |
| Tattooed Chef Ord Shs Clas. | USD | 0.16 | -0.05 | -24.76 | - | - | |||
| Taylor Devices Ord Shs | USD | 71.26 | +1.86 | +2.67 | 69.95 | 114.40 | 68.26 | 72.82 | |
| Taysha Gene Therapies Ord . | USD | 4.55 | +0.10 | +2.25 | 4.46 | 4.71 | 4.31 | 4.66 | |
| TCG BDC Ord Shs | USD | 11.17 | +0.04 | +0.36 | 9.97 | 11.27 | 11.01 | 11.27 | |
| Tectonic Therapeutic Ord S. | USD | 30.81 | -1.34 | -4.17 | 27.44 | 39.07 | 30.77 | 32.46 | |
| Telos Corp. | USD | 4.27 | +0.25 | +6.09 | 3.68 | 4.20 | 3.93 | 4.30 | |
| Tempus AI Inc | USD | 48.7400 | +0.0500 | +0.10 | 48.6500 | 48.7400 | 46.7600 | 49.4600 | |
| Tenable Holdings Ord Shs | USD | 20.18 | -0.16 | -0.79 | 20.12 | 20.47 | 19.90 | 20.67 | |
| Tenax Therapeutics Ord Shs | USD | 14.95 | -0.62 | -3.95 | 14.60 | 15.60 | 14.22 | 15.89 | |
| Tenaya Therapeutics Ord Sh. | USD | 0.80 | -0.03 | -3.11 | 0.72 | 0.82 | 0.72 | 0.81 | |
| Tenon Medical Ord Shs | USD | 0.84 | +0.01 | +1.25 | 0.77 | 0.87 | 0.81 | 0.88 | |
| TERADYNE ORD | USD | 302.13 | +2.06 | +0.69 | 300.00 | 305.00 | 283.46 | 304.25 | |
| TeraWulf Inc. | USD | 15.72 | +0.42 | +2.75 | 15.60 | 15.83 | 14.60 | 15.83 | |
| Terrestrial Energy Ord Shs | USD | 6.1200 | -0.2900 | -4.52 | 6.1500 | 6.2100 | 5.7703 | 6.2500 | |
| Tesla Motors Inc. | USD | 380.25 | -12.53 | -3.19 | 382.46 | 382.50 | 378.73 | 387.27 | |
| Texas Instruments Inc. | USD | 188.25 | -2.53 | -1.33 | 188.00 | 190.00 | 184.90 | 190.00 | |
| Texas Roadhouse Ord Shs | USD | 171.91 | +3.31 | +1.96 | 165.38 | 171.50 | 167.00 | 172.25 | |
| TFS Financial Ord Shs | USD | 13.44 | +0.04 | +0.30 | 12.08 | 13.53 | 13.22 | 13.46 | |
| TG THERAPEUTICS ORD | USD | 30.38 | +0.34 | +1.13 | 28.82 | 31.85 | 29.12 | 32.23 | |
| The Honest Company Inc. | USD | 2.79 | +0.05 | +1.64 | 2.55 | 2.78 | 2.67 | 2.80 | |
| The Priceline Group Inc. | USD | 27.89 | +0.35 | +1.28 | 12.87 | 38.60 | 25.78 | 25.78 | |
| The RealReal Ord Shs | USD | 9.22 | -0.22 | -2.33 | 8.44 | 10.22 | 9.12 | 9.46 | |
| The Wendys Company Aktie | USD | 7.06 | +0.07 | +1.00 | 7.05 | 7.10 | 6.87 | 7.09 | |
| THE9 ADR 30 CL A ORD | USD | 5.54 | -0.16 | -2.81 | 5.03 | 6.95 | 5.34 | 5.71 | |
| TherapeuticsMD Inc. | USD | 2.26 | +0.04 | +1.80 | 2.16 | 2.28 | 2.16 | 2.26 | |
| Theravance Biopharma Inc (. | USD | 14.03 | +0.20 | +1.45 | 13.59 | 14.07 | 13.40 | 14.05 | |
| THERMOGENESIS HOLDINGS ORD | USD | 0.31 | -0.10 | -24.81 | - | - | |||
| THOMSON REUTERS CORP | USD | 93.26 | -0.64 | -0.68 | 90.00 | 101.73 | 90.96 | 96.02 | |
| Thoughtworks Holding Ord S. | USD | 4.47 | -0.02 | -0.45 | 4.47 | 4.50 | |||
| Thryv Holdings Ord Shs | USD | 2.75 | +0.19 | +7.23 | 2.47 | 2.98 | 2.47 | 2.77 | |
| Thunder Bridge Acquisition. | USD | 10.87 | -0.23 | -2.07 | 10.92 | 11.35 | |||
| Tilray Ord Shs Class 2 | USD | 6.66 | -0.07 | -1.04 | 6.51 | 6.68 | 6.46 | 6.71 | |
| Titan Machinery Inc. | USD | 14.15 | -1.42 | -9.09 | 11.89 | 16.10 | 13.83 | 16.23 | |
| 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 | 5.51 | -0.26 | -4.51 | 5.50 | 5.54 | 5.29 | 5.65 | |
| Tonix Pharmaceuticals Hold. | USD | 15.77 | +1.58 | +11.13 | 15.52 | 16.09 | 14.93 | 16.14 | |
| TOP Ships | USD | 3.31 | -0.24 | -6.64 | 3.02 | 3.74 | 3.22 | 3.63 | |
| Top Win International Trad. | USD | 1.7900 | -0.1500 | -7.73 | 1.6400 | 1.9100 | 1.7900 | 1.9100 | |
| TORM Ord Shs Class A | USD | 26.37 | +0.61 | +2.37 | 25.30 | 29.30 | 25.21 | 26.42 | |
| Toro Corp. | USD | 3.65 | -0.02 | -0.41 | 3.47 | 4.04 | 3.53 | 3.66 | |
| ToughBuilt Industries Inc. | USD | 7.91 | -0.09 | -1.08 | 7.86 | 7.93 | |||
| TOUGHBUILT INDUSTRIES ORD | USD | - | - | ||||||
| TOWER SEMICONDUCTOR ORD | USD | 166.13 | +24.17 | +17.02 | 167.06 | 169.00 | 135.54 | 166.44 | |
| TPI Composites Inc. | USD | 0.13 | -0.11 | -45.91 | 0.11 | 0.13 | |||
| TRACON Pharmaceuticals Ord. | USD | 1.43 | -0.02 | -1.38 | - | - | |||
| Tractor Supply Ord Shs | USD | 46.18 | +0.23 | +0.50 | 46.08 | 46.40 | 45.47 | 46.34 | |
| TRANSCODE THERAPEUTICS ORD | USD | 9.20 | -0.35 | -3.66 | 6.77 | 10.39 | 9.07 | 9.34 | |
| TransMedics Group Ord Shs | USD | 113.72 | +0.51 | +0.45 | 113.78 | 116.00 | 110.16 | 115.97 | |
| Travelzoo Ord Shs | USD | 6.48 | +0.05 | +0.78 | 5.93 | 6.95 | 6.30 | 6.62 | |
| Traws Pharma Ord Shs | USD | 2.12 | +0.10 | +4.95 | 1.88 | 2.18 | 2.00 | 2.18 | |
| Trevena O Shs | USD | 2.50 | -2.18 | -47.34 | - | - | |||
| TREVENA ORD | USD | - | - | ||||||
| Trident Acquisitions Corp. | USD | 10.55 | +0.01 | +0.09 | 9.62 | 10.60 | 10.55 | 10.55 | |
| Trillium Therapeutics Ord . | USD | 19.86 | +0.06 | +0.29 | 16.47 | 29.88 | |||
| Trimble Ord Shs | USD | 66.68 | +1.15 | +1.76 | 66.27 | 67.35 | 64.74 | 67.22 | |
| Trinity Capital Ord Shs | USD | 14.65 | +0.09 | +0.58 | 14.61 | 14.74 | 14.50 | 14.68 | |
| Trip com Group ADR | USD | 51.74 | -0.22 | -0.42 | 51.53 | 51.78 | 50.70 | 51.92 | |
| TRIPADVISOR ORD | USD | 9.29 | +0.03 | +0.27 | 8.98 | 10.23 | 9.01 | 9.40 | |
| Triterras Inc. | USD | 0.99 | - | - | - | - | |||
| Trivago NV - ADR | USD | 2.80 | +0.01 | +0.36 | 2.70 | 2.81 | 2.77 | 2.81 | |
| Trump Media & Technology G. | USD | 8.66 | -0.48 | -5.20 | 8.69 | 8.71 | 8.48 | 8.97 | |
| Trupanion Ord Shs | USD | 25.53 | -0.15 | -0.58 | 25.20 | 25.93 | 24.32 | 25.85 | |
| TSS Ord Shs | USD | 10.89 | +0.02 | +0.18 | 10.28 | 11.50 | 10.28 | 11.07 | |
| Tuhura Biosciences Ord Shs | USD | 1.80 | -0.09 | -4.52 | 1.75 | 1.96 | 1.76 | 1.93 | |
| 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 | 18.2200 | -1.2400 | -6.37 | 16.3600 | 19.8600 | 18.1600 | 19.8850 | |
| Twist Bioscience Corp. | USD | 44.83 | +0.37 | +0.83 | 42.60 | 49.00 | 42.66 | 45.69 | |
| 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 | 4.75 | +0.11 | +2.37 | 4.73 | 5.28 | 4.53 | 4.81 | |
| UFP Industries Inc. | USD | 88.46 | -1.22 | -1.36 | 86.50 | 108.52 | 87.67 | 89.68 | |
| Ulta Beauty Inc | USD | 534.03 | +13.38 | +2.57 | 530.00 | 535.58 | 516.46 | 535.38 | |
| Ultra Clean Holdings Inc. | USD | 62.67 | +3.31 | +5.58 | 62.70 | 64.00 | 56.00 | 63.60 | |
| Ultragenyx Pharmaceutical . | USD | 20.41 | -0.05 | -0.24 | 20.00 | 23.39 | 19.90 | 20.57 | |
| ULTRALIFE BATTERIES | USD | 6.71 | -0.01 | -0.15 | 5.96 | 7.98 | 6.60 | 6.78 | |
| UNIQURE B.V. | USD | 15.27 | +0.54 | +3.67 | 15.00 | 15.75 | 14.17 | 15.80 | |
| UNITED AIRLINES HOLDINGS O. | USD | 94.13 | +1.62 | +1.75 | 94.10 | 94.80 | 89.61 | 94.91 | |
| United Bankshares Ord Shs | USD | 39.44 | +0.36 | +0.91 | 34.41 | 43.19 | 38.81 | 39.74 | |
| United Community Banks Ord. | USD | 27.83 | -0.93 | -3.23 | - | - | |||
| United Guardian Ord Shs | USD | 6.41 | -0.02 | -0.31 | 6.26 | 6.50 | 6.30 | 6.37 | |
| United Maritime Ord Shs | USD | 2.04 | -0.01 | -0.49 | 1.76 | 2.36 | 1.97 | 2.18 | |
| Uniti Group Aktie | USD | 7.9200 | +0.3200 | +4.21 | 7.6900 | 8.1300 | 7.4200 | 7.9300 | |
| Unity Biotechnology Inc. | USD | 0.20 | -0.10 | -33.41 | 0.16 | 0.20 | |||
| UNIVERSAL DISPLAY ORD | USD | 95.39 | -0.02 | -0.02 | 92.00 | 97.74 | 93.10 | 97.24 | |
| UP Fintech Holding ADR | USD | 6.83 | -0.22 | -3.12 | 6.83 | 6.89 | 6.55 | 7.02 | |
| Upexi Ord Shs | USD | 1.055 | -0.015 | -1.40 | 1.030 | 1.070 | 0.980 | 1.070 | |
| Upland Software Inc. | USD | 0.51 | -0.03 | -5.35 | 0.50 | 0.52 | 0.51 | 0.54 | |
| Upstart Holdings Ord Shs | USD | 26.76 | +0.93 | +3.60 | 26.72 | 26.90 | 24.93 | 26.94 | |
| Upstream Bio Ord Shs | USD | 8.375 | -0.290 | -3.35 | 8.050 | 9.480 | 8.230 | 8.630 | |
| Upwork Ord Shs | USD | 11.33 | -0.76 | -6.29 | 11.35 | 11.78 | 11.33 | 12.09 | |
| URANIUM ROYALTY ORD | USD | 3.49 | -0.11 | -3.06 | 3.49 | 3.55 | 3.28 | 3.54 | |
| Urban Gro Ord Shs | USD | 2.43 | -0.06 | -2.41 | 2.27 | 2.48 | 2.30 | 2.48 | |
| Urban One Ord Shs Class A | USD | 5.89 | -0.22 | -3.52 | 5.75 | 6.39 | 5.35 | 6.81 | |
| UroGen Pharma Ord Shs | USD | 18.60 | +0.12 | +0.65 | 18.18 | 21.71 | 18.21 | 18.89 | |
| US Gold Ord Shs | USD | 14.70 | -0.70 | -4.55 | 14.20 | 16.04 | 14.39 | 15.30 | |
| USA Rare Earth Ord Shs Cla. | USD | 17.8000 | -0.6000 | -3.26 | 17.9500 | 18.0000 | 17.2800 | 18.1301 | |
| Usio Ord Shs | USD | 1.09 | -0.13 | -10.33 | 1.00 | 1.15 | 1.03 | 1.18 | |
| Utah Medical Products Ord . | USD | 64.19 | -0.21 | -0.33 | 25.76 | 70.80 | 63.95 | 65.42 | |
| UTime Ord Shs | USD | 0.4627 | -0.0222 | -4.58 | - | - | |||
| Uxin Ltd | USD | 3.53 | -0.11 | -3.02 | 3.37 | 3.76 | 3.47 | 3.63 | |
| Valneva SE ADR | USD | 10.32 | -0.88 | -7.82 | 9.61 | 13.21 | 10.32 | 10.90 | |
| Varonis Systems Ord Shs | USD | 24.01 | -0.47 | -1.92 | 20.32 | 24.49 | 23.49 | 25.10 | |
| 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 | 32.74 | -0.54 | -1.62 | 29.41 | 33.42 | 32.40 | 33.43 | |
| Verastem Inc. | USD | 5.815 | +0.255 | +4.59 | 5.310 | 6.730 | 5.310 | 5.970 | |
| VERICEL ORD | USD | 32.75 | +0.45 | +1.39 | 31.85 | 33.38 | 31.83 | 33.09 | |
| VERISIGN INC | USD | 239.65 | +0.76 | +0.32 | 239.56 | 240.69 | 238.32 | 244.49 | |
| Verisk Analytics Ord Shs | USD | 201.72 | -2.67 | -1.31 | 197.52 | 205.95 | 198.70 | 207.49 | |
| Veritone Ord Shs | USD | 2.74 | -0.01 | -0.36 | 2.65 | 2.78 | 2.65 | 2.80 | |
| Versamet Royalties Ord Shs | USD | 10.24 | -0.44 | -4.12 | 10.02 | 10.88 | 9.89 | 10.83 | |
| VERTEX PHARMACEUTICALS | USD | 457.95 | +6.36 | +1.41 | 458.00 | 460.00 | 449.75 | 459.46 | |
| Veru Inc. | USD | 2.30 | -0.01 | -0.43 | 2.22 | 2.76 | 2.22 | 2.34 | |
| Vesper Healthcare Acquisit. | USD | 12.49 | -0.56 | -4.29 | 9.75 | 13.00 | |||
| ViaSat Ord Shs | USD | 52.11 | +3.52 | +7.24 | 52.20 | 52.70 | 46.49 | 52.70 | |
| Viatris Inc. | USD | 13.51 | -0.24 | -1.71 | 13.42 | 14.19 | 13.12 | 13.88 | |
| Vicor Ord Shs | USD | 190.33 | -1.51 | -0.79 | 191.00 | 193.88 | 171.37 | 192.14 | |
| ViewRay Ord Shs | USD | 0.03 | -0.02 | -39.90 | - | - | |||
| Viking Therapeutics Ord Sh. | USD | 33.93 | +0.38 | +1.13 | 32.02 | 34.70 | 32.70 | 34.50 | |
| Village Farms Internationa. | USD | 2.69 | -0.05 | -1.65 | 2.62 | 2.93 | 2.60 | 2.70 | |
| Vimeo Ord Shs | USD | 7.85 | +0.01 | +0.13 | 7.84 | 8.00 | |||
| VinFast Auto Ltd | USD | 2.85 | +0.04 | +1.25 | 2.80 | 3.10 | 2.78 | 2.86 | |
| Viomi Technology American . | USD | 1.32 | -0.07 | -5.04 | 1.30 | 1.35 | 1.31 | 1.39 | |
| Vir Biotechnology Inc. | USD | 9.38 | +0.06 | +0.64 | 9.00 | 10.50 | 9.08 | 9.55 | |
| VIRAX BIOLABS GROUP ORD | USD | 0.18 | -0.01 | -2.87 | 0.17 | 0.20 | 0.18 | 0.20 | |
| Viridian Therapeutics Ors . | USD | 27.83 | +0.10 | +0.36 | 26.94 | 28.38 | 27.18 | 28.14 | |
| VIRTU FINANCIAL CL A ORD | USD | 39.59 | -0.29 | -0.73 | 38.83 | 43.40 | 39.13 | 39.94 | |
| VISION MARINE TECHNOLOGIES. | USD | 2.1200 | -0.1800 | -7.83 | 2.1000 | 2.2000 | 2.1200 | 2.3900 | |
| Vislink Technologies Inc. | USD | 2.50 | - | - | - | - | |||
| Vital Farms Ord Shs | USD | 15.33 | +0.17 | +1.12 | 15.32 | 15.80 | 15.20 | 15.82 | |
| Vivani Medical Ord Shs | USD | 1.14 | -0.04 | -2.99 | 1.14 | 1.30 | 1.11 | 1.18 | |
| VIVEVE MEDICAL ORD | USD | 0.22 | -0.04 | -15.35 | - | - | |||
| Vodafone Group Plc (ADR) | USD | 14.41 | +0.04 | +0.28 | 14.30 | 15.73 | 14.27 | 14.48 | |
| Vor Biopharma Ord Shs. | USD | 13.17 | +0.17 | +1.31 | 12.50 | 14.49 | 12.73 | 13.78 | |
| VOXELJET ADR REP ORD | USD | 0.64 | +0.03 | +4.86 | - | - | |||
| Voyager Therapeutics Ord S. | USD | 3.74 | -0.03 | -0.66 | 3.72 | 4.07 | 3.65 | 3.79 | |
| 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 | 35.95 | -0.35 | -0.96 | 14.23 | 41.46 | 35.12 | 38.19 | |
| Vuzix Corp | USD | 2.20 | +0.17 | +8.13 | 2.10 | 2.33 | 1.97 | 2.21 | |
| VYNE THERAPEUTICS ORD | USD | 0.62 | +0.04 | +6.04 | 0.59 | 0.62 | 0.58 | 0.63 | |
| WALGREEN BOOTS ALLIANCE OR. | USD | 11.98 | +0.06 | +0.50 | 12.04 | 12.05 | |||
| Warner Bros. Discovery Inc | USD | 27.61 | +0.26 | +0.93 | 27.40 | 27.72 | 27.29 | 27.70 | |
| Warner Music Group Corp | USD | 23.90 | -0.71 | -2.87 | 23.80 | 24.37 | 23.69 | 24.71 | |
| Wave Life Sciences Ord Shs | USD | 12.1200 | +0.2200 | +1.85 | 11.9000 | 12.5200 | 11.5200 | 12.4000 | |
| Wearable Devices Ltd | USD | 1.41 | +0.06 | +4.44 | 1.31 | 1.58 | 1.30 | 1.45 | |
| Weatherford International . | USD | 87.56 | +1.08 | +1.25 | 85.00 | 89.22 | 85.33 | 89.92 | |
| Webull Ord Shs Class A | USD | 5.27 | +0.04 | +0.67 | 5.15 | 5.27 | 5.04 | 5.27 | |
| Wejo Group Ord Shs | USD | 0.05 | -0.02 | -31.92 | - | - | |||
| Wellgistics Health Ord Shs | USD | 0.1180 | -0.0159 | -11.87 | 0.1200 | 0.1387 | 0.1104 | 0.1318 | |
| WesBanco Ord Shs | USD | 33.21 | +0.57 | +1.75 | 30.00 | 33.86 | 32.31 | 33.42 | |
| Westamerica Bancorporation. | USD | 50.40 | +0.48 | +0.96 | 44.75 | 51.36 | 49.00 | 50.57 | |
| WESTERN DIGITAL CORP | USD | 316.92 | +12.02 | +3.94 | 317.50 | 318.96 | 289.03 | 319.20 | |
| Westwater Resources Ord Sh. | USD | 0.72 | - | -0.58 | 0.72 | 0.74 | 0.70 | 0.73 | |
| Weyco Group Ord Shs | USD | 32.16 | -0.30 | -0.93 | 30.00 | 34.47 | 31.50 | 32.89 | |
| Willdan Group Inc. | USD | 75.27 | +0.09 | +0.12 | 74.00 | 77.84 | 73.07 | 76.19 | |
| Willis Towers Watson Ord S. | USD | 247.86 | +1.98 | +0.81 | 247.79 | 247.96 | |||
| WiMi Hologram Cloud Ord Sh. | USD | 1.74 | -0.05 | -2.79 | 1.63 | 1.78 | 1.69 | 1.78 | |
| Wingstop Inc. | USD | 187.25 | -3.92 | -2.05 | 185.50 | 193.00 | 184.15 | 190.50 | |
| Wix.Com Ord Shs | USD | 89.68 | -0.75 | -0.83 | 89.57 | 91.00 | 88.93 | 92.50 | |
| WM Technology Ord Shs Clas. | USD | 1 | - | -1.48 | 1 | 1 | 1 | 1 | |
| Workday Ord Shs Class A | USD | 133.38 | +1.09 | +0.82 | 132.19 | 133.89 | 132.18 | 137.14 | |
| Workhouse Group Inc. | USD | 3.12 | -0.03 | -0.95 | 3.04 | 3.26 | 3.04 | 3.22 | |
| Wrap Technologies Ord Shs | USD | 1.51 | +0.04 | +2.72 | 1.48 | 1.51 | 1.45 | 1.55 | |
| Wynn Resorts Ltd | USD | 103.17 | +1.55 | +1.53 | 101.53 | 103.90 | 100.36 | 103.61 | |
| X3 Holdings Ord Shs | USD | 1.07 | -0.01 | -0.93 | 1.07 | 1.09 | 1.07 | 1.10 | |
| XBP Global Holdings Ord Sh. | USD | 4.2800 | -0.3800 | -8.15 | 4.1900 | 4.7100 | 4.2500 | 4.6600 | |
| XERIS BIOPHARMA HOLDINGS O. | USD | 5.59 | +0.16 | +2.85 | 5.57 | 6.31 | 5.36 | 5.64 | |
| Xerox Holdings Equity Warr. | USD | 0.1071 | -0.0086 | -7.43 | 0.1066 | 0.1404 | 0.1031 | 0.1110 | |
| XILINX INC | USD | 194.92 | - | - | 192.55 | 194.49 | |||
| Xilio Therapeutics Ord Shs | USD | 7.37 | -0.23 | -3.03 | 6.50 | 8.49 | 7.20 | 7.78 | |
| Xometry Ord Shs Class A | USD | 39.97 | +0.14 | +0.34 | 39.00 | 43.10 | 38.41 | 40.66 | |
| XOS ORD | USD | 1.96 | -0.02 | -0.76 | 1.69 | 2.24 | 1.87 | 1.97 | |
| XP Inc. | USD | 18.91 | +0.34 | +1.83 | 18.10 | 19.00 | 18.00 | 18.99 | |
| XTI AEROSPACE ORD | USD | 2.27 | -0.10 | -4.22 | 2.21 | 2.40 | 2.20 | 2.35 | |
| Xunlei ADR Representing 5 . | USD | 6.14 | -0.14 | -2.23 | 6.05 | 7.09 | 6.04 | 6.46 | |
| Xylo Technologies American. | USD | 5.16 | +0.09 | +1.78 | 4.65 | 5.27 | |||
| YORK WATER ORD | USD | 30.24 | +0.09 | +0.30 | 27.40 | 30.83 | 29.86 | 30.29 | |
| 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 | 206.20 | -1.31 | -0.63 | 201.17 | 206.42 | 202.50 | 208.71 | |
| Zentalis Pharmaceuticals O. | USD | 2.56 | +0.05 | +1.79 | 2.25 | 3.00 | 2.46 | 2.63 | |
| Zeta Network Group | USD | 3.3000 | +0.0800 | +2.48 | 3.2000 | 3.5000 | 3.0300 | 3.4100 | |
| Zhong Yang Financial Group. | USD | 0.80 | -0.05 | -5.89 | 0.71 | 0.86 | 0.79 | 0.87 | |
| ZILLOW GROUP CL A ORD | USD | 44.91 | -0.80 | -1.75 | 44.60 | 45.25 | 44.00 | 45.72 | |
| ZILLOW GROUP CL C ORD | USD | 45.56 | -0.71 | -1.53 | 45.31 | 46.18 | 44.62 | 46.41 | |
| ZIONS BANCORPORATION ORD | USD | 54.28 | +0.66 | +1.23 | 53.23 | 55.43 | 52.70 | 54.54 | |
| ZK INTERNATIONAL GROUP ORD | USD | 1.70 | -0.12 | -6.59 | 1.50 | 2.17 | 1.70 | 1.80 | |
| Zogenix Ord Shs | USD | - | - | ||||||
| Zoom Video Communications . | USD | 76.77 | +0.34 | +0.44 | 76.33 | 77.55 | 75.35 | 77.07 | |
| 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 | 155.53 | -0.46 | -0.30 | 154.00 | 156.00 | 153.85 | 161.90 | |
| Zura Bio Ord Shs Class A | USD | 6.12 | +0.13 | +2.09 | 6.01 | 6.69 | 5.88 | 6.36 | |
| Zynex Inc. | USD | 0.13 | -0.07 | -34.90 | 0.13 | 0.13 |
