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 | 32.22 | +3.38 | +11.72 | 32.38 | 32.88 | 29.66 | 32.33 | |
| 111 Inc. | USD | 4.5700 | -0.3200 | -6.54 | 3.8600 | 4.7500 | 4.4290 | 5.0000 | |
| 17 EDUCTN TCLGY GRP ADR RE. | USD | 2.3000 | +0.0100 | +0.44 | 2.1100 | 2.4200 | 2.3500 | 2.4100 | |
| 180 LIFE SCIENCES ORD | USD | 7.04 | -0.57 | -7.49 | 7.27 | 7.36 | |||
| 1st Source Ord Shs | USD | 77.4000 | -1.1200 | -1.43 | 68.0000 | 118.2400 | 77.2050 | 79.0800 | |
| 2x XRP ETF | USD | 33.140 | +6.703 | +25.35 | 30.000 | 31.460 | 31.315 | 34.020 | |
| 36Kr Holdings ADR Represen. | USD | 2.9900 | +0.0600 | +2.05 | 2.6200 | 3.3600 | 2.8300 | 3.4799 | |
| 9 METERS BIOPHARMA ORD | USD | 0.07 | -0.05 | -42.97 | - | - | |||
| 908 Devices Inc. | USD | 8.6200 | +0.3500 | +4.23 | 5.0400 | 11.1100 | 8.4600 | 8.8020 | |
| A Mark Precious Metals Ord. | USD | 29.25 | +0.54 | +1.88 | 28.50 | 29.65 | |||
| Aaon Ord Shs | USD | 131.26 | +4.07 | +3.20 | 112.64 | 154.84 | 131.07 | 134.90 | |
| AbCellera Biologics Ord Sh. | USD | 5.26 | +0.02 | +0.38 | 5.17 | 5.45 | 5.17 | 5.55 | |
| Abeona Therapeutics Ord Sh. | USD | 5.67 | +0.14 | +2.53 | 5.13 | 5.69 | 5.52 | 5.74 | |
| ABIOMED INC. | USD | 381.10 | +0.31 | +0.08 | 381.30 | 381.50 | |||
| Absci Ord Shs | USD | 7.27 | +0.47 | +6.91 | 7.28 | 7.50 | 7.13 | 8.17 | |
| AC Immune SA Ord Shs | USD | 2.34 | +0.03 | +1.30 | 2.30 | 2.65 | 2.31 | 2.40 | |
| Academy Sports and Outdoor. | USD | 49.25 | -1.76 | -3.45 | 49.15 | 50.71 | 49.10 | 51.72 | |
| ACADIA Pharmaceuticals Inc. | USD | 21.27 | +0.18 | +0.83 | 21.15 | 23.15 | 21.05 | 21.39 | |
| ACASTI PHARMA CL A ORD | USD | 2.38 | -0.47 | -16.48 | 2.37 | 2.55 | |||
| ACCURAY INC (ARAY) | USD | 0.32 | -0.02 | -5.74 | 0.32 | 0.33 | 0.32 | 0.36 | |
| AcelRx Pharmaceuticals Ord. | USD | 3.22 | -0.44 | -11.92 | 3.22 | 3.23 | |||
| Achieve Life Sciences Ord | USD | 5.60 | +0.08 | +1.45 | 5.28 | 5.59 | 5.32 | 5.75 | |
| ACHILLION PHARMACEUTICALS . | USD | 6.76 | - | - | 6.90 | 6.95 | |||
| ACI Worldwide Ord Shs | USD | 44.79 | -0.45 | -0.99 | 43.66 | 46.05 | 44.71 | 45.65 | |
| Acm Research Class A Ord S. | USD | 95.21 | +1.26 | +1.34 | 92.00 | 97.00 | 91.56 | 99.00 | |
| ACTIVISION BLIZZARD ORD | USD | 94.42 | -0.05 | -0.05 | 94.30 | 94.59 | |||
| Acumen Pharmaceuticals Ord. | USD | 2.34 | -0.03 | -1.27 | 2.12 | 2.61 | 2.34 | 2.44 | |
| 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 | 17.46 | -0.14 | -0.80 | 15.85 | 16.68 | 17.13 | 18.38 | |
| ADDENTAX GROUP ORD | USD | 4.94 | +0.23 | +4.88 | 4.44 | 4.98 | 4.51 | 4.99 | |
| ADMA Biologics Inc (ADMA) | USD | 8.50 | +0.29 | +3.53 | 8.51 | 9.49 | 8.22 | 8.57 | |
| Adobe Systems Inc. | USD | 206.36 | +2.34 | +1.15 | 206.36 | 207.00 | 205.72 | 211.99 | |
| Advanced Emissions Solutio. | USD | 3.36 | +0.10 | +3.07 | - | - | |||
| Advanced Micro Devices Ord. | USD | 547.26 | +35.69 | +6.98 | 545.96 | 546.25 | 530.50 | 558.37 | |
| ADVAXIS AKTIE | USD | - | - | ||||||
| ADVENT TECHNOLOGIES HOLDIN. | USD | 0.92 | -1.79 | -66.11 | 0.80 | 0.97 | |||
| Aehr Test Systems Ord Shs | USD | 115.88 | +7.41 | +6.83 | 115.00 | 115.20 | 115.39 | 126.62 | |
| Aemetis Inc. | USD | 1.91 | -0.05 | -2.55 | 1.85 | 2.08 | 1.91 | 2.08 | |
| Aemetis Inc. | USD | - | - | ||||||
| AEROVIRONMENT (AVAV) | USD | 171.95 | +1.37 | +0.80 | 171.80 | 173.01 | 169.40 | 176.00 | |
| AETERNA ZENTARIS ORD | USD | 6.20 | +0.60 | +11.11 | - | - | |||
| AFC Gamma Ord Shs | USD | 3.33 | -0.09 | -2.63 | 3.00 | 3.82 | 3.30 | 3.54 | |
| Affirm Holdings Inc | USD | 71.90 | +5.73 | +8.66 | 71.75 | 71.80 | 68.47 | 73.45 | |
| Afya Ord Shs Class A | USD | 13.95 | -0.15 | -1.06 | 13.72 | 14.97 | 13.45 | 14.45 | |
| AGBA Group Holding Ltd | USD | 1.40 | +0.18 | +14.75 | 1.39 | 1.49 | |||
| Agios Pharmaceuticals Inc. | USD | 31.82 | +2.36 | +8.01 | 28.40 | 31.98 | 29.27 | 31.83 | |
| AGNC Investment REIT | USD | 10.46 | +0.15 | +1.45 | 10.40 | 10.47 | 10.40 | 10.55 | |
| 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 | 1.84 | -0.07 | -3.66 | 1.71 | 2.27 | 1.83 | 2.01 | |
| Airbnb Ord Shs Class A | USD | 138.96 | +6.68 | +5.05 | 138.00 | 139.00 | 134.30 | 140.16 | |
| AirJoule Technologies Ord . | USD | 4.140 | -0.050 | -1.19 | 4.160 | 4.440 | 4.120 | 4.500 | |
| Airsculpt Technologies Ord. | USD | 5.08 | -0.27 | -5.05 | 4.75 | 5.45 | 5.05 | 5.52 | |
| AKAMAI TECHNOLOGIES | USD | 134.20 | +0.70 | +0.52 | 132.51 | 137.69 | 133.12 | 136.85 | |
| Akebia Therapeutics Ord Sh. | USD | 0.94 | +0.01 | +1.54 | 0.85 | 1.02 | 0.90 | 0.94 | |
| Alexion Pharmaceuticals In. | USD | 182.50 | - | - | 182.98 | 200.00 | |||
| Align Technology Inc (ALGN. | USD | 178.26 | +3.42 | +1.96 | 177.50 | 181.24 | 177.21 | 182.59 | |
| ALKERMES ORD | USD | 44.36 | +0.08 | +0.18 | 44.37 | 49.15 | 43.34 | 44.41 | |
| 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 | 55.00 | +4.60 | +9.12 | 55.26 | 56.00 | 52.53 | 55.45 | |
| ALLIANT ENERGY ORD | USD | 73.55 | +0.44 | +0.60 | 73.03 | 74.03 | 72.24 | 73.74 | |
| ALLIED ESPORTS ENTERTAINME. | USD | 1.38 | +0.03 | +1.84 | - | - | |||
| Allient Ord Shs | USD | 95.09 | +3.72 | +4.07 | 94.66 | 100.00 | 92.55 | 96.76 | |
| Allogene Therapeutics Inc. | USD | 1.94 | +0.04 | +2.11 | 1.97 | 2.19 | 1.93 | 2.10 | |
| Alnylam Pharmaceuticals In. | USD | 287.80 | +4.95 | +1.75 | 282.54 | 301.91 | 281.36 | 288.11 | |
| Alpha Healthcare Acquisiti. | USD | 10.15 | -0.03 | -0.29 | 10.13 | 10.15 | |||
| Alpha Tau Medical Ltd | USD | 9.67 | -0.18 | -1.83 | 9.41 | 10.16 | 9.47 | 10.03 | |
| ALPHA TECHNOLOGY GROUP CL . | USD | 12.18 | +0.65 | +5.64 | 10.00 | 15.19 | 11.42 | 12.50 | |
| Alpha Teknova Ord Shs | USD | 4.130 | -0.070 | -1.67 | 3.280 | 4.480 | 4.030 | 4.430 | |
| Alphabet Inc - A Shares | USD | 369.35 | +9.67 | +2.69 | 369.12 | 369.36 | 366.55 | 372.99 | |
| Alphabet Inc - C Shares | USD | 367.11 | +8.95 | +2.50 | 366.84 | 366.92 | 364.65 | 370.65 | |
| Alphatec Holdings Inc. | USD | 8.290 | +0.010 | +0.12 | 7.500 | 9.000 | 8.110 | 8.455 | |
| ALT5 Sigma Corp | USD | 0.8550 | +0.0050 | +0.59 | 0.8750 | 0.8890 | |||
| ALTABA INC Aktie | USD | 19.63 | - | - | 19.62 | 19.66 | |||
| Altair Engineering Inc | USD | 111.85 | +0.16 | +0.14 | 112.57 | 112.95 | |||
| Altimeter Growth Ord Shs C. | USD | - | - | ||||||
| Altimmune Ord Shs | USD | 2.64 | +0.03 | +1.15 | 2.58 | 2.78 | 2.58 | 2.68 | |
| Altisource Portfolio Solut. | USD | 6.66 | +0.24 | +3.74 | 6.70 | 7.00 | 6.48 | 6.79 | |
| Alto Ingredients Ord Shs | USD | 4.75 | - | - | - | - | |||
| Alvotech Ord Shs | USD | 4.2400 | +0.0700 | +1.68 | 3.8000 | 4.0500 | 4.1650 | 4.3400 | |
| AMARIN ADR REP 20 ORD | USD | 15.35 | +0.11 | +0.72 | 14.21 | 16.66 | 15.11 | 15.63 | |
| Amazon.Com Inc. | USD | 246.10 | +7.55 | +3.16 | 248.18 | 248.25 | 244.73 | 247.81 | |
| AMBARELLA ORD | USD | 70.14 | +2.36 | +3.48 | 70.00 | 70.39 | 69.56 | 71.25 | |
| AMC Networks Inc. | USD | 9.67 | -0.41 | -4.07 | 9.17 | 10.26 | 9.54 | 10.10 | |
| AMCI Acquisition Ord Shs C. | USD | 4.55 | +0.11 | +2.48 | 4.33 | 4.56 | 4.43 | 4.73 | |
| Amdocs Ord Shs | USD | 55.90 | -0.50 | -0.89 | 55.50 | 56.75 | 55.65 | 57.35 | |
| Amerco Ord Shs | USD | 62.17 | -0.21 | -0.34 | 46.25 | 70.67 | 61.97 | 63.26 | |
| American Airlines Group In. | USD | 15.46 | +0.48 | +3.20 | 15.43 | 15.45 | 15.20 | 15.90 | |
| AMERICAN BAT.TECH.CO. NEW . | USD | 3.3900 | +0.0100 | +0.30 | 3.3900 | 3.4400 | 3.3750 | 3.6899 | |
| American Bitcoin Ord Shs C. | USD | 0.8536 | -0.0038 | -0.44 | 0.8500 | 0.8550 | 0.8500 | 0.9250 | |
| AMERICAN RESOURCES CL A OR. | USD | 2.20 | +0.06 | +2.80 | 2.19 | 2.33 | 2.20 | 2.31 | |
| American Software Ord Shs . | USD | 10.95 | -0.24 | -2.14 | - | - | |||
| American Superconductor Or. | USD | 41.07 | +1.05 | +2.62 | 40.66 | 41.40 | 40.52 | 42.98 | |
| AMERISAFE Ord Shs | USD | 31.00 | -0.53 | -1.68 | 29.00 | 34.73 | 30.88 | 32.48 | |
| Ames National Ord Shs | USD | 30.12 | -0.27 | -0.89 | 12.25 | 37.99 | 30.06 | 30.99 | |
| AMESITE OPERATING ORD | USD | 1.27 | +0.01 | +0.79 | 1.17 | 1.31 | 1.23 | 1.33 | |
| Amgen Inc. | USD | 350.53 | -4.67 | -1.31 | 350.00 | 352.50 | 349.56 | 358.30 | |
| AMICUS THERAPEUTICS ORD | USD | 14.49 | +0.03 | +0.21 | 14.49 | 14.50 | |||
| AMKORTECHNOLOGY INC | USD | 85.44 | +2.66 | +3.21 | 84.80 | 86.00 | 82.61 | 88.64 | |
| Amplitude Inc. | USD | 6.84 | -0.05 | -0.73 | 6.50 | 7.45 | 6.76 | 7.11 | |
| Amtech Systems Ord Shs | USD | 22.78 | -1.21 | -5.04 | 22.67 | 24.00 | 22.14 | 25.26 | |
| Amylyx Pharmaceuticals Ord. | USD | 15.19 | +0.60 | +4.11 | 15.20 | 16.00 | 14.69 | 16.08 | |
| ANALOG DEVICES ORD | USD | 427.58 | +9.79 | +2.34 | 425.10 | 427.64 | 424.90 | 433.00 | |
| AnaptysBio Ord Shs | USD | 59.51 | +3.44 | +6.14 | 59.50 | 59.89 | 55.72 | 59.56 | |
| ANAVEX LIFE SCIENCES ORD | USD | 2.50 | -0.01 | -0.20 | 2.20 | 2.52 | 2.47 | 2.58 | |
| Andersons Ord Shs | USD | 69.87 | -1.98 | -2.76 | 69.00 | 78.60 | 69.07 | 71.85 | |
| Angi Ord Shs Class A | USD | 5.44 | -0.15 | -2.68 | 4.78 | 6.32 | 5.36 | 5.84 | |
| AngioDynamics | USD | 11.980 | -0.120 | -0.99 | 9.750 | 13.920 | 11.875 | 12.210 | |
| ANI Pharmaceuticals Ord Sh. | USD | 82.29 | +0.61 | +0.75 | 75.20 | 92.00 | 81.25 | 82.99 | |
| ANSYS Ord Shs | USD | 374.30 | -18.42 | -4.69 | 387.50 | 389.20 | |||
| APA Ord Shs | USD | 35 | -2 | -6.08 | 35 | 36 | 34 | 35 | |
| Apellis Pharmaceuticals In. | USD | 41.03 | -0.03 | -0.07 | 41.03 | 41.12 | |||
| Apex Technology Acquisitio. | USD | 10.05 | +0.02 | +0.20 | 9.19 | 10.22 | 10.04 | 10.04 | |
| Aphria Ord Shs | USD | 15.38 | -0.07 | -0.45 | 15.22 | 15.35 | |||
| AppFolio Ord Shs Class A | USD | 158.21 | -3.00 | -1.86 | 155.08 | 159.39 | 158.01 | 165.23 | |
| AppHarvest Ord Shs | USD | 0.07 | -0.01 | -16.02 | - | - | |||
| Appian Ord Shs Class A | USD | 23.27 | -0.74 | -3.08 | 20.43 | 23.76 | 22.72 | 24.41 | |
| Apple Inc. | USD | 296.42 | +5.29 | +1.82 | 296.30 | 296.38 | 291.70 | 297.78 | |
| APPLIED BLOCKCHAIN Ord Shs | USD | 46.5 | +3.8 | +8.83 | 46.2 | 46.5 | 44.7 | 47.0 | |
| Applied Genetic Technologi. | USD | 0.39 | - | +1.22 | 0.38 | 0.40 | |||
| APPLIED MATERIAL ORD | USD | 585.8 | +18.5 | +3.27 | 586.0 | 589.0 | 580.5 | 599.6 | |
| APPLIED OPTOELECTRONICS OR. | USD | 191.55 | +22.50 | +13.31 | 189.78 | 190.50 | 176.60 | 194.97 | |
| Applied UV Ord Shs | USD | 0.30 | -0.02 | -6.06 | - | - | |||
| AppLovin Ord Shs Class A | USD | 520.86 | +24.09 | +4.85 | 520.45 | 521.00 | 507.01 | 530.55 | |
| APREA THERAPEUTICS ORD | USD | 0.70 | +0.01 | +1.82 | 0.63 | 0.71 | 0.69 | 0.73 | |
| APTOSE BIOSCIENCES INC | USD | - | - | ||||||
| Aqua Metals Ord Shs | USD | 3.30 | +0.55 | +20.00 | 3.24 | 3.52 | 2.75 | 3.50 | |
| AquaBounty Technologies Or. | USD | 1.03 | +0.03 | +3.00 | 0.98 | 1.04 | 0.96 | 1.04 | |
| Aquestive Therapeutics Inc. | USD | 4.22 | +0.05 | +1.20 | 3.84 | 4.54 | 4.13 | 4.26 | |
| Arbe Robotics Ord Shs | USD | 0.89 | +0.01 | +0.87 | 0.88 | 0.93 | 0.89 | 0.96 | |
| ARBUTUS BIOPHARMA ORD | USD | 4.32 | +0.06 | +1.41 | 4.06 | 4.39 | 4.26 | 4.37 | |
| ARCBEST ORD | USD | 164.10 | -8.94 | -5.17 | 162.00 | 178.50 | 162.32 | 172.79 | |
| Arch Capital Group Ord Shs | USD | 91.50 | -0.16 | -0.17 | 91.00 | 92.68 | 91.02 | 91.89 | |
| Arcimoto Inc. | USD | 0.38 | -0.02 | -5.45 | - | - | |||
| ArcLight Clean Transition . | USD | 18.09 | -0.92 | -4.84 | 17.95 | 18.88 | |||
| Arcturus Therapeutics Ltd | USD | 7.33 | +0.36 | +5.17 | 6.72 | 8.14 | 7.14 | 7.39 | |
| Arcutis Biotherapeutics In. | USD | 25.5800 | +1.2000 | +4.92 | 25.0500 | 25.9900 | 24.0400 | 25.6200 | |
| ARDELYX ORD | USD | 5.69 | -0.01 | -0.09 | 5.63 | 5.84 | 5.62 | 5.84 | |
| Ares Capital Ord Shs | USD | 18.62 | -0.16 | -0.85 | 18.66 | 18.71 | 18.61 | 18.93 | |
| Argo Blockchain PLC | USD | 4.00 | +0.33 | +8.99 | 3.80 | 4.15 | 3.61 | 4.08 | |
| Arm Holdings American Depo. | USD | 412.55 | +31.74 | +8.33 | 407.50 | 409.17 | 369.25 | 416.17 | |
| Arq Ord Shs | USD | 2.72 | +0.04 | +1.49 | 2.51 | 3.15 | 2.70 | 2.86 | |
| Arqit Quantum Incorporatio. | USD | 17.92 | +4.32 | +31.76 | 18.00 | 18.50 | 14.37 | 18.63 | |
| Array Technologies Ord Shs | USD | 8.08 | +0.31 | +3.99 | 7.80 | 8.24 | 7.78 | 8.15 | |
| Arrive AI Inc | USD | 0.5048 | +0.0158 | +3.23 | 0.4850 | 0.5107 | 0.4723 | 0.5275 | |
| Arrowhead Pharmaceuticals . | USD | 77.15 | +2.63 | +3.53 | 76.30 | 78.00 | 74.49 | 77.48 | |
| ARS Pharmaceuticals Inc. | USD | 9.8100 | +0.0500 | +0.51 | 8.7800 | 10.2000 | 9.5400 | 9.9550 | |
| Artesian Resources Ord Shs. | USD | 32.51 | -0.26 | -0.79 | 32.06 | 33.61 | 32.44 | 33.06 | |
| ARTIUS ACQUISITION CL A OR. | USD | - | - | ||||||
| Arxis Ord Shs Class A | USD | 40.97 | -0.02 | -0.04 | 36.63 | 42.99 | 40.89 | 42.46 | |
| ASML Holding ADR Represent. | USD | 1 892.66 | +29.11 | +1.56 | 1 888.00 | 1 893.00 | 1 865.00 | 1 913.70 | |
| ASP Isotopes Inc | USD | 6.640 | +0.090 | +1.37 | 6.630 | 6.690 | 6.575 | 7.120 | |
| Aspira Womens Health Ord S. | USD | 0.08 | -0.01 | -12.49 | - | - | |||
| Assembly Biosciences Ord S. | USD | 23.34 | +0.38 | +1.66 | 23.02 | 23.34 | 23.07 | 24.15 | |
| Assertio Holdings Inc. | USD | 23.50 | +0.02 | +0.09 | 23.48 | 23.50 | 23.48 | 23.50 | |
| AST SpaceMobile Ord Shs Cl. | USD | 87.57 | +5.16 | +6.26 | 87.18 | 87.57 | 83.99 | 89.76 | |
| Astera Labs Ord Shs | USD | 389.20 | +22.05 | +6.01 | 388.50 | 389.99 | 364.41 | 398.13 | |
| Astria Therapeutics Ord Sh. | USD | 12.58 | +0.08 | +0.64 | 11.16 | 13.00 | |||
| ASTROTECH ORD | USD | 16.91 | -2.10 | -11.05 | 16.35 | 17.75 | 15.73 | 21.00 | |
| ATA Creativity Global ADR | USD | 1.01 | +0.03 | +3.06 | 0.99 | 1.02 | 0.87 | 1.01 | |
| ATAI Life Sciences N V Ord. | USD | 3.84 | -0.08 | -2.04 | 3.84 | 4.15 | 3.83 | 4.07 | |
| Atea Pharmaceuticals Ord S. | USD | 4.35 | -0.14 | -3.12 | 3.94 | 5.30 | 4.31 | 4.53 | |
| Aterian Inc. | USD | 1.25 | +0.05 | +4.17 | 1.10 | 1.37 | 1.22 | 1.27 | |
| Athenex Inc. | USD | 3.42 | +0.09 | +2.70 | 3.42 | 3.44 | |||
| Atlanta Braves Holdings Or. | USD | 50.82 | +0.10 | +0.20 | 50.00 | 65.13 | 50.47 | 51.35 | |
| Atlantic American Corp. | USD | 1.80 | +0.09 | +5.26 | 1.57 | 1.91 | 1.68 | 1.89 | |
| Atlantica Sustainable Infr. | USD | 21.99 | - | - | 21.98 | 22.00 | |||
| Atlanticus Holdings Ord Sh. | USD | 95.06 | +2.68 | +2.90 | 95.24 | 108.27 | 93.59 | 96.60 | |
| Atlas Lithium Ord Shs | USD | 4.010 | +0.280 | +7.51 | 3.970 | 4.280 | 3.820 | 4.170 | |
| Atlassian Ord Shs Class A | USD | 91.55 | +3.03 | +3.42 | 91.00 | 91.75 | 88.34 | 93.86 | |
| Atomera Ord Shs | USD | 9.50 | +0.50 | +5.56 | 9.00 | 9.72 | 9.07 | 9.82 | |
| Atossa Genetics Inc (ATOS) | USD | 2.35 | -0.11 | -4.47 | 2.13 | 2.51 | 2.31 | 2.51 | |
| aTyr Pharma Ord | USD | 16.46 | +0.85 | +5.41 | 16.26 | 16.86 | 15.97 | 17.01 | |
| Aura Minerals Inc | USD | 66.18 | +5.29 | +8.69 | 65.80 | 66.23 | 65.77 | 69.99 | |
| Auris Medical Holding AG | USD | 3.07 | -0.03 | -0.97 | 3.02 | 3.11 | |||
| Aurora Cannabis Inc. | USD | 2.95 | -0.09 | -2.96 | 2.95 | 2.99 | 2.95 | 3.20 | |
| Aurora Innovation Inc. | USD | 6.39 | +0.26 | +4.24 | 6.35 | 6.43 | 6.25 | 6.48 | |
| Aurora Mobile ADR | USD | 5.09 | -0.02 | -0.39 | 5.09 | 5.24 | 5.09 | 5.25 | |
| AUTODESK INC | USD | 198.60 | +0.17 | +0.09 | 197.00 | 200.40 | 195.96 | 202.87 | |
| Autolus Therapeutics ADR | USD | 1.50 | -0.06 | -3.85 | 1.51 | 1.72 | 1.50 | 1.66 | |
| Automatic Data Processing . | USD | 223.22 | -2.99 | -1.32 | 222.36 | 223.50 | 222.33 | 226.54 | |
| AVADEL PHARMACEUTICALS ORD | USD | 21.64 | +0.01 | +0.05 | 21.50 | 23.77 | |||
| Avalo Therapeutics Ord Shs | USD | 14.60 | -0.16 | -1.08 | 11.44 | 15.84 | 14.51 | 15.23 | |
| AVEO Pharmaceuticals Inc. | USD | 15.00 | - | - | - | - | |||
| Avepoint Inc. | USD | 10.90 | +0.03 | +0.28 | 9.69 | 11.20 | 10.72 | 11.36 | |
| Aviat Networks Inc. | USD | 21.13 | +1.76 | +9.09 | 19.05 | 21.68 | 20.18 | 21.99 | |
| Avis Budget Group Ord Shs | USD | 190.07 | +2.95 | +1.58 | 189.00 | 191.00 | 185.00 | 191.08 | |
| Axcelis Technologies Ord S. | USD | 191.60 | +11.48 | +6.37 | 191.44 | 192.50 | 185.31 | 193.78 | |
| Axon Enterprise Inc | USD | 443.21 | +1.48 | +0.34 | 443.24 | 454.90 | 434.53 | 457.57 | |
| Axsome Therapeutics Ord Sh. | USD | 253.40 | -1.77 | -0.69 | 250.20 | 260.00 | 251.14 | 255.09 | |
| AXT Ord Shs | USD | 110.74 | +13.56 | +13.95 | 110.90 | 111.24 | 105.01 | 116.75 | |
| AYRO Ord Shs | USD | 7.08 | +1.27 | +21.86 | 9.23 | 9.36 | |||
| AYTU BIOSCIENCE ORD | USD | - | - | ||||||
| B Riley Financial Ord Shs | USD | 9.16 | +0.44 | +5.05 | 8.98 | 9.27 | 8.84 | 9.32 | |
| Baidu.com Inc. | USD | 116.75 | +0.98 | +0.85 | 117.11 | 118.50 | 116.44 | 118.77 | |
| BALLARD POWER (BLDP) | USD | 4.16 | -0.06 | -1.42 | 4.16 | 4.24 | 4.15 | 4.52 | |
| BancFirst Ord Shs | USD | 113.40 | -2.87 | -2.47 | 46.02 | 181.87 | 113.32 | 117.50 | |
| Bancorp Ord Shs | USD | 56.06 | -1.40 | -2.44 | 41.16 | 65.13 | 55.70 | 59.04 | |
| Bandwidth Inc. | USD | 52.83 | -12.51 | -19.15 | 52.50 | 53.28 | 52.54 | 62.10 | |
| Bank OZK 4 625 Non Cumulat. | USD | 16.36 | +0.09 | +0.55 | 15.76 | 18.18 | 16.28 | 16.38 | |
| Bank Ozk Ord Shs | USD | 51.13 | -0.97 | -1.86 | 49.00 | 53.00 | 51.04 | 52.86 | |
| Baozun ADR Representing Or. | USD | 2.75 | +0.01 | +0.36 | 2.70 | 2.90 | 2.74 | 2.87 | |
| BAUDAX BIO ORD | USD | 0.19 | +0.01 | +3.40 | - | - | |||
| Beam Global | USD | 1.18 | +0.03 | +2.61 | 1.16 | 1.36 | 1.16 | 1.25 | |
| Beam Therapeutics Ord Shs | USD | 31.12 | +2.09 | +7.20 | 29.90 | 31.30 | 29.10 | 31.22 | |
| Beauty Health Company Clas. | USD | 0.66 | - | +0.23 | 0.58 | 0.76 | 0.65 | 0.70 | |
| Bel Fuse Ord Shs Class B | USD | 302.15 | +8.28 | +2.82 | 302.30 | 338.67 | 292.35 | 304.29 | |
| 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 | 30.53 | -0.14 | -0.46 | 30.30 | 30.50 | 30.32 | 31.26 | |
| 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 | 18.07 | +0.04 | +0.23 | 15.97 | 18.39 | 17.90 | 18.70 | |
| Beyond Air Ord Shs | USD | 0.37 | - | +1.02 | 0.37 | 0.39 | 0.37 | 0.40 | |
| Beyond Meat Ord Shs | USD | 0.70 | +0.02 | +3.04 | 0.70 | 0.74 | 0.70 | 0.75 | |
| BeyondSpring Inc. | USD | 1.65 | +0.08 | +5.10 | 1.65 | 1.94 | 1.60 | 1.66 | |
| BGC Group Ord Shs Class A | USD | 11.80 | -0.05 | -0.42 | 11.17 | 12.63 | 11.78 | 12.09 | |
| Big 5 Sporting Goods Ord S. | USD | 1.44 | +0.01 | +0.69 | 1.44 | 1.45 | |||
| BigCommerce Holdings Inc. | USD | 4.78 | -0.01 | -0.10 | 4.85 | 5.18 | |||
| Bilibili American Deposita. | USD | 17.85 | -0.01 | -0.06 | 17.87 | 17.92 | 17.83 | 18.16 | |
| bioAffinity Technologies O. | USD | 1.37 | -0.11 | -7.43 | 1.30 | 1.54 | 1.35 | 1.56 | |
| Bioage Labs Ord Shs | USD | 19.8400 | +1.8000 | +9.98 | 18.5400 | 19.9000 | 18.0500 | 19.9200 | |
| BIOCARDIA ORD | USD | 0.83 | -0.05 | -5.33 | 0.77 | 0.90 | 0.81 | 0.91 | |
| Biocept Inc. | USD | 0.43 | -0.07 | -14.01 | - | - | |||
| BIOCRYST PHARMACEUTICALS O. | USD | 9.06 | +0.36 | +4.14 | 8.51 | 9.70 | 8.71 | 9.08 | |
| BIODELIVERY SCIENCE INTERN. | USD | - | - | ||||||
| BIOGEN | USD | 198.64 | -1.41 | -0.70 | 191.00 | 200.00 | 195.89 | 199.37 | |
| Bioharvest Sciences Inc | USD | 3.3800 | +0.1800 | +5.63 | 2.8900 | 4.2300 | 3.2201 | 3.4783 | |
| Biolase Inc. | USD | 0.13 | -0.02 | -13.19 | - | - | |||
| BioLife Solutions Ord Shs | USD | 26.69 | +0.59 | +2.26 | 20.36 | 31.20 | 26.28 | 27.70 | |
| BIOLINERX ADS REP 600 ORD | USD | 3.25 | -0.13 | -3.71 | 3.21 | 4.09 | 3.21 | 3.40 | |
| BIOMARIN PHARMACEUTICAL OR. | USD | 55.65 | -0.30 | -0.54 | 51.21 | 57.94 | 54.99 | 56.35 | |
| BIONANO GENOMICS INC | USD | 1.16 | - | +0.37 | 1.11 | 1.19 | 1.16 | 1.19 | |
| BiondVax Pharmaceuticals A. | USD | 1.34 | -0.01 | -0.76 | - | - | |||
| Biontech SE | USD | 90.80 | +0.26 | +0.29 | 87.75 | 92.19 | 90.58 | 92.21 | |
| BIORA THERAPEUTICS ORD | USD | 0.59 | - | - | - | - | |||
| BIOVENTUS CL A ORD | USD | 8.60 | +0.09 | +1.06 | 8.21 | 9.18 | 8.45 | 8.68 | |
| BIOVERATIV ORD | USD | 104.98 | +0.33 | +0.32 | 104.98 | 104.99 | |||
| BioXcel Therapeutics Inc. | USD | 1.16 | +0.02 | +1.75 | 1.11 | 1.24 | 1.16 | 1.27 | |
| Bit Digital Inc. | USD | 1.93 | +0.19 | +10.92 | 1.90 | 2.02 | 1.84 | 2.02 | |
| Bitdeer Technologies Group | USD | 18.32 | +0.49 | +2.75 | 18.03 | 18.40 | 18.14 | 19.38 | |
| Bitfarms Ltd | USD | 1.98 | -0.01 | -0.25 | 1.96 | 1.98 | |||
| Black Diamond Therapeutics. | USD | 1.72 | -0.03 | -1.71 | 1.60 | 1.84 | 1.72 | 1.88 | |
| Black Titan Ord Shs | USD | 0.850 | -0.048 | -5.29 | 0.732 | 0.981 | 0.851 | 0.940 | |
| BLACKBERRY ORD | USD | 11.57 | +0.08 | +0.70 | 11.45 | 11.77 | |||
| BlackLine Inc. | USD | 28.49 | -0.24 | -0.84 | 27.00 | 30.41 | 27.77 | 29.07 | |
| BlackRock TCP Capital Ord . | USD | 3.60 | -0.19 | -5.01 | 3.55 | 3.79 | 3.60 | 3.79 | |
| Blade Air Mobility Ord Shs. | USD | 4.57 | +0.12 | +2.70 | 3.80 | 4.65 | |||
| Blink Charging Co. | USD | 0.66 | +0.01 | +0.85 | 0.67 | 0.68 | 0.66 | 0.70 | |
| Bloomin Brands Ord Shs | USD | 7.65 | -0.64 | -7.72 | 7.60 | 8.43 | 7.62 | 8.32 | |
| 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 | 174.64 | +9.70 | +5.88 | 174.00 | 174.80 | 169.02 | 176.80 | |
| Boost Run Ord Shs Class A | USD | 37.4600 | +6.5400 | +21.15 | 36.6000 | 37.4600 | 31.5426 | 38.0000 | |
| Boxlight Ord Shs Class A | USD | 0.71 | -0.01 | -1.45 | 0.66 | 0.74 | 0.71 | 0.74 | |
| Brainstorm Cell Therapeuti. | USD | 1.17 | -0.03 | -2.50 | 0.66 | 0.72 | |||
| Brand Engagement Network O. | USD | 19.18 | -2.19 | -10.25 | 18.85 | 19.35 | 17.80 | 21.13 | |
| Braze. Inc. | USD | 21.73 | +0.07 | +0.32 | 21.73 | 22.19 | 21.45 | 22.28 | |
| Brenmiller Energy Ord Shs | USD | 1.29 | +0.07 | +5.74 | 1.25 | 1.42 | 1.21 | 1.67 | |
| Brickell Biotech Inc. | USD | 2.35 | +0.05 | +2.17 | - | - | |||
| Bridgetown 2 Holdings Limi. | USD | - | - | ||||||
| Broadcom Ord Shs | USD | 393.94 | +11.87 | +3.11 | 394.51 | 394.82 | 388.60 | 396.20 | |
| Broadwind Ord Shs | USD | 3.96 | -0.22 | -5.26 | 3.91 | 4.22 | 3.91 | 4.53 | |
| 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 | 1.3700 | +0.1300 | +10.48 | 1.2600 | 1.3400 | 1.2600 | 1.4195 | |
| BTCS Ord Shs | USD | 1.20 | +0.07 | +6.19 | 1.17 | 1.31 | 1.18 | 1.34 | |
| BUMBLE CL A ORD | USD | 2.94 | +0.22 | +8.09 | 2.75 | 3.01 | 2.76 | 2.96 | |
| Burgundy Technology Acquis. | USD | - | - | ||||||
| BURNING ROCK BIOTECH ADS R. | USD | 8.76 | +0.17 | +1.98 | 8.80 | 10.36 | 8.54 | 9.01 | |
| Buzzfeed Inc. | USD | 1.440 | +0.110 | +8.27 | 1.390 | 1.500 | 1.323 | 1.500 | |
| C4 Therapeutics Ord Shs | USD | 3.82 | -0.08 | -2.05 | 3.68 | 4.21 | 3.82 | 4.05 | |
| Cabaletta Bio Ord Shs | USD | 3.01 | +0.03 | +0.83 | 3.02 | 3.14 | 3.00 | 3.20 | |
| Cadence Design Systems Inc. | USD | 394.50 | +9.54 | +2.48 | 393.00 | 397.24 | 389.33 | 397.82 | |
| Caesars Entertainment Ord . | USD | 29.50 | +0.01 | +0.03 | 29.13 | 29.69 | 29.36 | 29.51 | |
| CAL MAINE FOODS ORD | USD | 79.57 | +1.47 | +1.88 | 78.28 | 79.75 | 77.01 | 79.72 | |
| CALADRIUS BIOSCIENCES INC | USD | 0.43 | -0.09 | -16.81 | - | - | |||
| CalciMedica Ord Shs | USD | 0.87 | - | +0.35 | 0.79 | 0.95 | 0.86 | 0.93 | |
| CAMTEK ORD | USD | 197.75 | +4.48 | +2.32 | 197.00 | 202.41 | 196.50 | 203.96 | |
| Canaan Inc. | USD | 0.35 | +0.03 | +9.68 | 0.35 | 0.35 | 0.34 | 0.37 | |
| Canadian Solar Inc. | USD | 16.88 | +0.15 | +0.90 | 16.80 | 17.50 | 16.37 | 17.62 | |
| Canoo Inc. | USD | 1.38 | -0.17 | -10.71 | 1.37 | 1.38 | |||
| Canopy Growth Corp. | USD | 0.98 | -0.02 | -1.71 | 0.98 | 1.00 | 0.96 | 1.04 | |
| Capital Southwest Ord Shs | USD | 23.12 | -0.17 | -0.72 | 23.12 | 23.47 | 23.12 | 23.62 | |
| Capstone Turbin | USD | 27.71 | +0.05 | +0.17 | 13.88 | 30.14 | 27.77 | 27.77 | |
| Cara Therapeutics Inc. | USD | 5.32 | -0.14 | -2.52 | 5.29 | 6.29 | |||
| Cardiff Oncology Ord Shs | USD | 1.42 | -0.12 | -7.79 | 1.43 | 1.66 | 1.42 | 1.60 | |
| Cardiol Therapeutics Ord S. | USD | 1.0500 | +0.0200 | +1.94 | 0.9420 | 1.1500 | 1.0300 | 1.0798 | |
| Caredx Ord Shs | USD | 24.08 | +1.11 | +4.83 | 17.84 | 24.15 | 22.73 | 24.13 | |
| Caribou Biosciences Ord Sh. | USD | 1.66 | +0.07 | +4.08 | 1.64 | 1.75 | 1.61 | 1.69 | |
| Caris Life Sciences Ord Sh. | USD | 18.18 | +0.21 | +1.17 | 16.10 | 18.46 | 17.93 | 18.62 | |
| Carisma Therapeutics Ord S. | USD | 0.15 | -0.12 | -43.81 | 0.11 | 0.13 | |||
| CarParts com Ord Shs | USD | 6.56 | -0.39 | -5.61 | 6.12 | 7.50 | 6.52 | 7.27 | |
| Cartesian Therapeutics Ord. | USD | 8.60 | -0.91 | -9.57 | 8.60 | 9.25 | 8.58 | 9.69 | |
| 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 | 2.26 | +0.08 | +3.67 | 1.98 | 2.49 | 2.23 | 2.30 | |
| Catabasis Pharmaceuticals . | USD | 8.54 | -0.64 | -6.97 | 7.32 | 8.79 | |||
| CATALYST PHARMACEUTICAL PA. | USD | 31.37 | +0.01 | +0.03 | 31.32 | 31.39 | 31.34 | 31.37 | |
| CBAK Energy Technology Ord. | USD | 0.69 | -0.01 | -1.46 | 0.63 | 0.75 | 0.67 | 0.74 | |
| CDW Corp. | USD | 131.3000 | -0.8900 | -0.67 | 124.6900 | 141.5500 | 131.1000 | 135.8000 | |
| CEA Industries Ord Shs | USD | 2.220 | +0.170 | +8.29 | 2.090 | 2.550 | 2.160 | 2.350 | |
| Celgene Corp. | USD | 108.24 | +0.11 | +0.10 | 108.91 | 110.00 | |||
| Celldex Therapeutics Inc. | USD | 32.12 | +0.85 | +2.72 | 25.64 | 32.20 | 31.05 | 32.21 | |
| Cellebrite DI Ord Shs | USD | 13.05 | +0.21 | +1.64 | 12.78 | 13.29 | 12.88 | 13.24 | |
| Cellectis Ticker CLLS | USD | 3.11 | +0.02 | +0.65 | 2.52 | 3.15 | 3.10 | 3.16 | |
| Celsion Corp. | USD | 1.96 | - | - | - | - | |||
| Celsius Holdings Ord Shs | USD | 28.74 | -0.44 | -1.51 | 28.79 | 29.00 | 28.50 | 29.57 | |
| CEMTREX ORD | USD | 3.85 | +0.03 | +0.65 | 3.51 | 4.31 | 3.83 | 4.11 | |
| Cenntro Ord Shs | USD | 4.01 | -0.02 | -0.50 | 3.63 | 4.56 | 3.90 | 4.12 | |
| CENTURY ALUMINUM ORD | USD | 54.55 | -6.64 | -10.85 | 54.50 | 54.75 | 53.52 | 58.79 | |
| Century Therapeutics Ord S. | USD | 2.300 | +0.050 | +2.22 | 2.090 | 2.490 | 2.260 | 2.390 | |
| Ceragon Networks Ltd | USD | 3.00 | +0.01 | +0.33 | 2.77 | 3.11 | 3.00 | 3.18 | |
| Cerebras Systems Inc | USD | 218.0 | +4.0 | +1.88 | 217.5 | 218.1 | 211.0 | 224.8 | |
| CERECOR ORD | USD | 2.77 | -0.08 | -2.81 | 2.76 | 2.77 | |||
| Cerence Ord Shs | USD | 10.88 | +0.26 | +2.40 | 10.85 | 11.06 | 10.78 | 11.30 | |
| CERNER CORP. | USD | 94.92 | -0.05 | -0.05 | 94.93 | 94.97 | |||
| Certara Ord Shs | USD | 5.2100 | +0.0100 | +0.19 | 5.0900 | 5.3400 | 5.1600 | 5.3518 | |
| CervoMed Ord Shs | USD | 2.48 | +0.03 | +1.22 | 3.30 | 3.54 | 2.42 | 2.66 | |
| CH ROBINSON WORLDWIDE ORD | USD | 190.25 | -3.49 | -1.80 | 189.61 | 194.11 | 188.41 | 193.25 | |
| CHARLES AND COLVARD ORD | USD | 0.49 | -0.04 | -7.55 | - | - | |||
| CHARTER COMMUNICATIONS CL . | USD | 143.71 | -2.11 | -1.45 | 142.91 | 144.09 | 141.20 | 147.85 | |
| Check Cap Ord Shs | USD | 1.61 | +0.03 | +1.90 | 1.38 | 1.67 | |||
| CHECK POINT SOFTWARE TECH. | USD | 123.46 | -0.60 | -0.48 | 116.00 | 126.51 | 122.14 | 126.26 | |
| CHEESCAKE FACTORY | USD | 73.75 | -1.53 | -2.03 | 73.42 | 74.09 | 72.71 | 74.60 | |
| Chefs Warehouse Ord Shs | USD | 94.06 | +3.31 | +3.65 | 93.64 | 95.04 | 91.01 | 94.44 | |
| Chesapeake Energy Corp | USD | 81.47 | -0.78 | -0.95 | - | - | |||
| CHF SOLUTIONS ORD | USD | 5.28 | +0.06 | +1.15 | 1.05 | 5.33 | |||
| Chicken Soup for the Soul . | USD | 0.11 | -0.01 | -10.21 | - | - | |||
| CHIJET MOTOR COMPANY ORD | USD | 0.8700 | +0.0400 | +4.82 | 0.9000 | 0.9400 | |||
| Chime Financial Ord Shs Cl. | USD | 17.6400 | +0.9400 | +5.63 | 17.6000 | 18.0000 | 17.1650 | 17.6800 | |
| China Automotive Systems O. | USD | 4.5400 | -0.0800 | -1.73 | 4.4500 | 4.7000 | 4.5300 | 4.6500 | |
| 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 | 0.19 | - | +0.52 | 0.19 | 0.20 | 0.19 | 0.22 | |
| ChoiceOne Financial Servic. | USD | 31.93 | -0.35 | -1.08 | 29.71 | 32.99 | 31.74 | 32.89 | |
| Chord Energy Ord Shs | USD | 127.60 | -7.74 | -5.72 | 126.50 | 133.71 | 126.62 | 129.33 | |
| CIIG Merger Ord Shs Class . | USD | 21.60 | -2.21 | -9.28 | 21.35 | 21.45 | |||
| Cincinnati Fin | USD | 169.34 | +0.33 | +0.20 | 166.78 | 171.07 | 168.18 | 170.61 | |
| Cinedigm Corp. | USD | 0.29 | - | +0.89 | - | - | |||
| Cineverse Corp | USD | 2.96 | +0.14 | +4.96 | 2.97 | 3.00 | 2.87 | 3.02 | |
| CINTAS CORPORATION | USD | 174.7 | -1.5 | -0.87 | 174.1 | 176.7 | 173.5 | 177.0 | |
| Cipher Mining Ord Shs | USD | 26.03 | +1.53 | +6.24 | 26.00 | 26.04 | 25.64 | 26.89 | |
| CIRRUS LOGIC ORD | USD | 165.9 | +1.9 | +1.13 | 159.0 | 171.1 | 165.1 | 171.1 | |
| Cisco Systems Inc. | USD | 120.17 | -0.93 | -0.77 | 120.10 | 120.39 | 119.53 | 122.59 | |
| Citius Pharmaceuticals Ord. | USD | 0.54 | +0.01 | +1.39 | 0.50 | 0.55 | 0.53 | 0.56 | |
| CITRIX SYSTEMS INC | USD | 103.90 | +0.04 | +0.04 | 103.88 | 103.98 | |||
| CLEAN ENERGY FUELS | USD | 1.9 | - | -2.09 | 1.7 | 1.9 | 1.9 | 1.9 | |
| Cleanspark Ord Shs | USD | 17.14 | +0.66 | +4.00 | 17.05 | 17.11 | 17.04 | 17.78 | |
| Clearfield Inc. | USD | 40.09 | +0.66 | +1.67 | 39.62 | 43.74 | 38.55 | 42.00 | |
| ClearPoint Neuro Ord Shs | USD | 13.5200 | +0.0800 | +0.60 | 13.3500 | 14.2000 | 13.2500 | 14.0400 | |
| 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 | 11.4900 | +0.0500 | +0.44 | 10.8000 | 12.4800 | 11.2700 | 11.8700 | |
| Cloudastructure Class A Or. | USD | 0.36 | +0.02 | +5.57 | 0.34 | 0.41 | 0.34 | 0.39 | |
| Clover Health Investments . | USD | 4.81 | +0.08 | +1.69 | 4.73 | 4.90 | 4.50 | 4.96 | |
| Clovis Oncology Ord Shs | USD | 0.08 | - | -5.91 | - | - | |||
| CME GROUP CL A ORD | USD | 266.08 | -3.45 | -1.28 | 265.00 | 268.82 | 264.01 | 269.53 | |
| Co-Diagnostics Inc. | USD | 3.78 | -0.51 | -11.89 | 3.79 | 4.15 | 3.71 | 4.17 | |
| Coca-Cola Consolidated Inc. | USD | 185.4300 | -2.4600 | -1.31 | 178.0000 | 186.2000 | 179.3200 | 187.0300 | |
| Cocrystal Pharma Inc. | USD | 0.99 | - | -0.48 | 0.95 | 1.04 | 0.95 | 1.02 | |
| Codexis Ord Shs | USD | 2.49 | +0.09 | +3.75 | 2.20 | 3.08 | 2.45 | 2.55 | |
| Codiak BioSciences Ord Shs | USD | 0.06 | -0.07 | -55.98 | - | - | |||
| Cogent Communications Hold. | USD | 16.45 | +0.59 | +3.72 | 16.85 | 17.26 | 16.00 | 17.65 | |
| COGNEX ORD | USD | 65.90 | +2.29 | +3.60 | 66.59 | 67.31 | 65.62 | 67.58 | |
| COGNIZANT TECH | USD | 50.82 | -1.35 | -2.59 | 50.40 | 50.81 | 50.08 | 52.13 | |
| Cognyte Software Ord Shs | USD | 8.850 | -0.010 | -0.11 | 8.600 | 9.660 | 8.780 | 9.110 | |
| Coherent Ord Shs | USD | 413.93 | +28.90 | +7.51 | 412.00 | 413.75 | 394.00 | 420.57 | |
| Coherus Biosciences Ord Sh. | USD | 1.36 | -0.04 | -2.86 | 1.35 | 1.44 | 1.36 | 1.45 | |
| Cohu Inc. | USD | 64.05 | +2.72 | +4.44 | 63.50 | 64.00 | 62.42 | 65.23 | |
| Coinbase Global Ord Shs Cl. | USD | 169.62 | +9.84 | +6.16 | 169.25 | 169.50 | 168.63 | 174.44 | |
| Collective Audience Ord Sh. | USD | 0.21 | -0.23 | -52.29 | - | - | |||
| Collective Growth Ord Shs . | USD | 21.90 | +0.15 | +0.69 | 10.99 | 32.97 | 21.70 | 21.97 | |
| Columbia Banking System Or. | USD | 30.95 | -0.36 | -1.15 | 29.78 | 32.17 | 30.87 | 31.84 | |
| COMCAST CORP | USD | 23.97 | -0.53 | -2.16 | 23.97 | 24.20 | 23.94 | 24.63 | |
| Commerce Bancshares Ord Sh. | USD | 54.72 | -1.10 | -1.97 | 39.07 | 56.34 | 54.62 | 56.00 | |
| CommScope Holding Company . | USD | 19.58 | +0.54 | +2.84 | 19.32 | 19.77 | |||
| Community Trust Bancorp Or. | USD | 68.8200 | -1.8300 | -2.59 | 60.0000 | 86.8400 | 68.7100 | 70.9500 | |
| COMPASS Pathways PLC | USD | 11.79 | -0.29 | -2.40 | 11.80 | 11.90 | 11.64 | 12.49 | |
| CompoSecure Ord Shs Class . | USD | 25.13 | -0.55 | -2.14 | 18.29 | 25.65 | |||
| Compugen Ord Shs | USD | 2.02 | -0.02 | -0.98 | 2.00 | 2.06 | 2.01 | 2.09 | |
| Comtech Telecommunications. | USD | 2.76 | -2.08 | -42.96 | 2.87 | 3.02 | 2.62 | 4.61 | |
| Concentrix Ord Shs | USD | 26.19 | -0.01 | -0.04 | 22.22 | 28.00 | 26.05 | 27.40 | |
| Confluent Ord Shs Class A | USD | 30.99 | +0.32 | +1.04 | 30.97 | 30.99 | |||
| ConforMIS Inc. | USD | 1.48 | +0.06 | +4.23 | 1.43 | 1.50 | |||
| Consolidated Water Ord Shs | USD | 29.83 | -0.28 | -0.93 | 29.50 | 30.19 | 29.53 | 30.72 | |
| Constellation Energy Ord S. | USD | 262.35 | +8.59 | +3.39 | 262.00 | 262.94 | 256.12 | 264.93 | |
| Context Therapeutics Ord S. | USD | 0.68 | -0.71 | -51.14 | 0.68 | 0.73 | 0.63 | 1.30 | |
| Contextlogic Ord Shs Class. | USD | 5.13 | -0.05 | -0.97 | - | - | |||
| COOPER ORD | USD | 67.76 | -0.12 | -0.18 | 67.13 | 68.40 | 67.56 | 68.65 | |
| Copart Ord Shs | USD | 30.30 | -0.45 | -1.46 | 30.25 | 30.55 | 30.09 | 31.03 | |
| Corbus Pharmaceuticals Hol. | USD | 8.32 | +0.13 | +1.59 | 8.00 | 8.32 | 8.16 | 8.56 | |
| Core Scientific Ord Shs | USD | 28.22 | +0.62 | +2.25 | 28.10 | 28.44 | 27.60 | 28.84 | |
| CorMedix Ord Shs | USD | 8.59 | -0.15 | -1.72 | 8.55 | 9.33 | 8.49 | 8.91 | |
| Cornerstone Building Brand. | USD | 87.64 | -4.53 | -4.91 | 86.02 | 93.00 | 87.37 | 89.71 | |
| Cornerstone OnDemand Ord S. | USD | - | - | ||||||
| Corsair Gaming Inc. | USD | 8.52 | +0.09 | +1.07 | 8.50 | 9.36 | 8.43 | 8.75 | |
| Corvus Pharmaceuticals Ord. | USD | 11.90 | -0.03 | -0.25 | 11.22 | 12.21 | 11.82 | 12.39 | |
| Cosciens Biopharma Ord Shs | USD | 2.72 | -0.36 | -11.69 | 2.56 | 2.62 | |||
| Cosmos Health Ord Shs | USD | 0.24 | +0.03 | +12.90 | 0.26 | 0.27 | 0.19 | 0.28 | |
| CoStar Group Inc. | USD | 32.04 | -0.80 | -2.44 | 31.34 | 32.59 | 31.91 | 34.08 | |
| COSTCO WHOLESALE CORP. | USD | 979.45 | -2.90 | -0.30 | 979.00 | 980.56 | 968.00 | 987.00 | |
| Coupa Software Ord Shs | USD | 80.97 | +0.63 | +0.78 | 80.96 | 81.00 | |||
| CRACKER BARREL OLD COUNTRY. | USD | 43.49 | -3.20 | -6.85 | 43.21 | 44.50 | 43.23 | 46.98 | |
| CREATIVE MEDICAL TECHNOLOG. | USD | 2.39 | +0.23 | +10.65 | 2.15 | 2.63 | 2.11 | 2.39 | |
| Crescent Biopharma Ord Shs | USD | 18.1900 | +0.2700 | +1.51 | 17.0900 | 20.5800 | 17.5000 | 18.3500 | |
| Crescent Capital BDC Ord S. | USD | 11.12 | -0.14 | -1.24 | 11.06 | 12.33 | 11.10 | 11.45 | |
| Crinetics Pharmaceuticals . | USD | 35.12 | +0.65 | +1.89 | 32.60 | 35.50 | 34.38 | 36.16 | |
| Crispr Therapeutics Ord Sh. | USD | 52.61 | +2.81 | +5.64 | 52.13 | 53.73 | 50.76 | 53.27 | |
| Critical Metals Ord Shs | USD | 10.4800 | +0.5800 | +5.86 | 10.4000 | 10.5000 | 10.2100 | 10.6450 | |
| CROCS INC | USD | 126.27 | +1.56 | +1.25 | 122.39 | 126.01 | 125.26 | 129.28 | |
| Cronos Group Ord Shs | USD | 2.63 | -0.05 | -1.87 | 2.61 | 2.79 | 2.61 | 2.72 | |
| CrowdStrike Holdings Inc. | USD | 692.91 | +10.11 | +1.48 | 692.50 | 693.00 | 668.86 | 697.50 | |
| CryoPort Ord Shs | USD | 14.83 | +0.21 | +1.44 | 9.16 | 14.93 | 14.40 | 14.95 | |
| CSG Systems International . | USD | 80.69 | +0.01 | +0.01 | 80.60 | 80.74 | |||
| CSX ORD | USD | 47.39 | -0.18 | -0.38 | 47.13 | 47.72 | 46.82 | 47.74 | |
| Cue Biopharma Ord Shs | USD | 25.80 | +1.27 | +5.18 | 22.81 | 29.00 | 24.53 | 27.93 | |
| Cullinan Therapeutics Ord . | USD | 13.6100 | -0.0900 | -0.66 | 12.2100 | 14.6000 | 13.5200 | 14.5000 | |
| Curanex Pharmaceuticals Or. | USD | 0.3375 | +0.0165 | +5.14 | 0.2927 | 0.3860 | 0.3221 | 0.3586 | |
| Curevac Ord Shs | USD | 4.66 | -0.01 | -0.21 | 4.62 | 4.71 | |||
| CuriosityStream Inc. | USD | 2.55 | +0.01 | +0.39 | 2.51 | 2.89 | 2.51 | 2.67 | |
| CURIS ORD | USD | 0.42 | -0.01 | -1.26 | 0.38 | 0.45 | 0.42 | 0.45 | |
| CVB Financial Ord Shs | USD | 20.8400 | -0.3900 | -1.84 | 20.2900 | 21.4500 | 20.8000 | 21.4500 | |
| CVRx Ord Shs | USD | 4.98 | -0.05 | -0.99 | 4.91 | 6.02 | 4.92 | 5.24 | |
| Cyber Ark Software Ord Shs | USD | 408.85 | -0.37 | -0.09 | 414.25 | 420.00 | |||
| CYCLERION THERAPEUTICS ORD | USD | 3.18 | -0.07 | -2.15 | 3.00 | 3.32 | 3.18 | 3.40 | |
| CYNGN ORD | USD | 1.28 | +0.04 | +3.23 | 1.28 | 1.36 | 1.28 | 1.37 | |
| CYREN ORD | USD | 0.22 | -0.06 | -20.65 | - | - | |||
| CytomX Therapeutics Ord Sh. | USD | 3.04 | +0.03 | +1.00 | 3.04 | 3.35 | 2.98 | 3.13 | |
| Dada Nexus 1 ADS Represent. | USD | 1.99 | +0.01 | +0.25 | 1.96 | 1.97 | |||
| DARE BIOSCIENCES INC | USD | 1.98 | -0.04 | -1.98 | 1.82 | 2.17 | 1.97 | 2.10 | |
| Datadog Ord Shs Class A | USD | 233.09 | +3.19 | +1.39 | 232.09 | 233.20 | 228.25 | 238.67 | |
| Datavault AI Inc. | USD | 0.393 | +0.036 | +10.08 | 0.379 | 0.402 | 0.385 | 0.420 | |
| Datchat Ord Shs | USD | 2.67 | +0.38 | +16.59 | 2.57 | 2.69 | |||
| Dave and Busters Entertain. | USD | 12.32 | -0.61 | -4.72 | 10.77 | 11.00 | 12.07 | 13.35 | |
| Dave Ord Shs Class A | USD | 308.75 | +21.97 | +7.66 | 309.00 | 311.50 | 296.20 | 315.08 | |
| Dawson Geophysical Ord Shs | USD | 4.480 | -0.150 | -3.24 | 4.400 | 4.710 | 4.410 | 4.880 | |
| Decoy Therapeutics Ord Shs | USD | 6.1100 | +0.1800 | +3.04 | 6.1000 | 7.0500 | 6.0900 | 6.4000 | |
| Definium Therapeutics Ord . | USD | 23.77 | -0.98 | -3.96 | 23.58 | 23.87 | 23.63 | 25.23 | |
| Dennys Corp. | USD | 6.25 | -0.01 | -0.16 | 6.24 | 6.26 | |||
| DENTSPLY SIRONA Aktie | USD | 10.14 | +0.05 | +0.50 | 10.24 | 10.65 | 9.94 | 10.45 | |
| DermTech Inc. | USD | 0.09 | -0.01 | -11.32 | - | - | |||
| Descartes Systems Group Or. | USD | 72.51 | -0.46 | -0.63 | 70.88 | 81.41 | 72.35 | 74.70 | |
| DevvStream Ord Shs | USD | 0.27 | +0.01 | +2.31 | 0.25 | 0.25 | 0.25 | 0.27 | |
| DEXCOM ORD | USD | 74.19 | -1.18 | -1.57 | 73.50 | 75.50 | 73.53 | 75.70 | |
| Diamedica Therapeutics Ord. | USD | 5.63 | -0.02 | -0.35 | 4.28 | 6.45 | 5.56 | 5.84 | |
| Diamondback Energy Ord Shs | USD | 189.96 | -2.17 | -1.13 | 188.00 | 190.90 | 182.30 | 190.84 | |
| Digi International Inc. | USD | 68.96 | +0.28 | +0.41 | 68.44 | 69.27 | 68.28 | 69.91 | |
| Digital Turbine Inc. | USD | 9.83 | +0.07 | +0.72 | 9.60 | 9.96 | 9.53 | 10.25 | |
| Diodes Ord Shs | USD | 113.15 | +4.40 | +4.05 | 110.70 | 115.00 | 111.68 | 116.12 | |
| Disc Medicine Ord Shs | USD | 70.09 | +2.10 | +3.09 | 54.87 | 75.00 | 68.18 | 71.49 | |
| Discovery Communications C. | USD | 24.42 | +1.34 | +5.81 | 22.80 | 24.50 | |||
| Discovery Inc. | USD | 24.43 | +1.36 | +5.90 | 24.26 | 24.44 | |||
| DISH NETWORK CL A ORD | USD | 5.77 | +0.11 | +1.94 | - | - | |||
| Diversey Holdings Ord Shs | USD | 8.40 | +0.01 | +0.12 | - | - | |||
| Diversified Healthcare Ord. | USD | 8.83 | -0.20 | -2.21 | 8.67 | 9.98 | 8.76 | 9.09 | |
| DLocal Limited Class A | USD | 12.6600 | +0.4100 | +3.35 | 12.5700 | 12.7000 | 12.4500 | 12.7650 | |
| Docebo Ord Shs | USD | 18.05 | -0.03 | -0.17 | 17.76 | 19.14 | 17.96 | 18.64 | |
| DocuSign Ord Shs | USD | 44.20 | -0.84 | -1.85 | 44.00 | 44.17 | 43.40 | 46.50 | |
| DOLLAR TREE ORD | USD | 112.88 | -1.12 | -0.98 | 108.40 | 114.37 | 111.97 | 117.41 | |
| Donegal Group Ord Shs Clas. | USD | 17.34 | -0.27 | -1.53 | 14.74 | 18.82 | 17.24 | 17.65 | |
| DRAFTKINGS INC | USD | 28.79 | -0.21 | -0.72 | 28.72 | 29.15 | 28.32 | 29.27 | |
| Draganfly Inc | USD | 5.8850 | -0.1150 | -1.92 | 5.8500 | 5.9900 | 5.8800 | 6.3600 | |
| Dream Finders Homes Inc. | USD | 15.05 | -0.12 | -0.80 | 13.01 | 17.00 | 14.91 | 16.14 | |
| Driven Brands Holdings Ord. | USD | 13.46 | +0.03 | +0.22 | 12.50 | 13.46 | 13.39 | 13.82 | |
| DropBox Ord Shs Class A | USD | 27.23 | +0.14 | +0.52 | 26.35 | 27.77 | 26.80 | 27.34 | |
| Duolingo Ord Shs Class A | USD | 127.1 | +4.4 | +3.61 | 127.1 | 127.7 | 119.9 | 129.8 | |
| DXP Enterprises Inc. | USD | 168.1 | -0.8 | -0.49 | 89.6 | 200.8 | 167.5 | 173.3 | |
| DYADIC INTL INC | USD | 0.80 | +0.11 | +16.70 | 0.76 | 0.88 | 0.71 | 0.80 | |
| Dynavax Technologies Ord S. | USD | 15.50 | -0.01 | -0.03 | 15.47 | 15.51 | |||
| E TRADE FINANCIAL ORD | USD | 49.26 | - | - | 48.91 | 49.28 | |||
| East West Bancorp Ord Shs | USD | 131.32 | -1.31 | -0.99 | 129.52 | 132.99 | 131.00 | 136.00 | |
| eBay Inc. | USD | 109.18 | +0.57 | +0.52 | 108.00 | 110.06 | 108.64 | 111.11 | |
| EchoStar Ord Shs Class A | USD | 117.87 | +3.79 | +3.32 | 120.11 | 120.12 | 108.90 | 118.88 | |
| Editas Medicine Ord Shs | USD | 2.46 | -0.04 | -1.60 | 2.45 | 2.65 | 2.44 | 2.65 | |
| EDUCATIONAL DEVELOPMENT OR. | USD | 1.40 | +0.05 | +3.70 | 1.24 | 1.60 | 1.35 | 1.41 | |
| EHang Holdings ADR | USD | 7.60 | +0.97 | +14.63 | 7.51 | 7.76 | 6.91 | 7.98 | |
| EHEALTH ORD | USD | 1.73 | -0.08 | -4.42 | 1.75 | 1.90 | 1.71 | 1.85 | |
| EIGER BIOPHARMACEUTICAL OR. | USD | 7.04 | -0.28 | -3.83 | 6.45 | 7.98 | |||
| EL POLLO LOCO HOLDINGS ORD | USD | 15.57 | -0.07 | -0.45 | 13.27 | 17.25 | 15.47 | 15.84 | |
| Elbit Systems Ltd (ESLT) | USD | 814.7 | -39.4 | -4.61 | 811.6 | 844.7 | 808.0 | 841.6 | |
| Electrameccanica Vehicles . | USD | 0.21 | -0.01 | -3.68 | 0.20 | 0.22 | |||
| ELECTROCORE ORD | USD | 9.11 | -1.14 | -11.12 | 9.20 | 10.14 | 9.07 | 10.50 | |
| ELECTRONIC ARTS | USD | 203.12 | -0.15 | -0.07 | 202.89 | 203.15 | 202.76 | 203.32 | |
| Eledon Pharmaceuticals Ord. | USD | 3.43 | -0.14 | -3.92 | 3.42 | 3.98 | 3.41 | 3.70 | |
| Elemental Royal Corp | USD | 16.16 | +0.83 | +5.41 | 16.00 | 20.08 | 16.00 | 16.88 | |
| Elicio Therapeutics Ord Sh. | USD | 4.0800 | -10.7700 | -72.53 | 4.0000 | 4.0100 | 3.6200 | 4.8000 | |
| Eltek Ord Shs | USD | 9.55 | +0.40 | +4.37 | 7.43 | 10.69 | 9.16 | 9.71 | |
| 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 | 4.85 | +0.29 | +6.36 | 4.90 | 5.29 | 4.53 | 5.00 | |
| Energy Recovery Ord Shs | USD | 8.760 | +0.430 | +5.16 | 8.790 | 10.200 | 8.430 | 9.060 | |
| enGene Holdings Ord Shs | USD | 1.7700 | +0.1500 | +9.26 | 1.7200 | 1.8500 | 1.7300 | 1.8200 | |
| Enlight Renewable Energy L. | USD | 96.44 | +0.71 | +0.74 | 94.00 | 108.11 | 94.07 | 97.16 | |
| Enovix Corporation | USD | 7.08 | +0.42 | +6.31 | 7.02 | 7.10 | 7.05 | 7.40 | |
| Enovix Equity Warrants Exp. | USD | 0.7543 | -0.3757 | -33.25 | 0.5000 | 1.0000 | |||
| ENPHASE ENERGY ORD | USD | 52.39 | -2.20 | -4.02 | 52.30 | 52.73 | 50.67 | 56.62 | |
| Entegris Ord Shs | USD | 162.89 | +12.37 | +8.22 | 163.00 | 168.00 | 159.00 | 168.00 | |
| Entera Bio Ord Shs | USD | 1.21 | -0.02 | -1.63 | 1.07 | 1.31 | 1.17 | 1.25 | |
| Enterprise Financial Servi. | USD | 62.77 | -1.08 | -1.69 | 25.08 | 77.88 | 62.53 | 64.56 | |
| Envision Solar Internation. | USD | - | - | ||||||
| Eos Energy Enterprises Inc. | USD | 6.38 | +0.32 | +5.28 | 6.34 | 6.40 | 6.26 | 6.61 | |
| Epiphany Technology Acquis. | USD | - | - | ||||||
| Equillium Inc. | USD | 2.80 | -0.01 | -0.36 | 2.71 | 2.90 | 2.78 | 2.92 | |
| Equinix Inc. | USD | 1 064.38 | +8.53 | +0.81 | 1 046.93 | 1 070.00 | 1 044.34 | 1 077.21 | |
| Erasca Ord Shs | USD | 14.43 | +0.38 | +2.70 | 14.16 | 14.68 | 13.85 | 14.49 | |
| ERICSSON ADR/B | USD | 12.22 | -0.06 | -0.49 | 12.02 | 12.19 | 12.10 | 12.41 | |
| Erie Indemnity Ord Shs Cla. | USD | 224.04 | -2.63 | -1.16 | 223.42 | 259.48 | 222.92 | 228.60 | |
| Ernexa Therapeutics Ord Sh. | USD | 6.3000 | +0.1500 | +2.44 | 6.9000 | 7.4000 | 6.1200 | 6.7500 | |
| Esperion Therapeutics Ord . | USD | 3 | - | +0.48 | 3 | 3 | 3 | 3 | |
| Esports Entertainment Grou. | USD | 4.900 | -2.010 | -29.09 | 4.900 | 4.910 | |||
| ETHZilla Ord Shs | USD | 3.5300 | -0.2900 | -7.59 | 2.0500 | 3.9400 | |||
| Eton Pharmaceutcials Ord S. | USD | 32.15 | +0.56 | +1.77 | 32.40 | 34.64 | 30.89 | 32.18 | |
| ETSY ORD | USD | 72.17 | +2.69 | +3.87 | 69.97 | 72.72 | 70.26 | 72.66 | |
| Euro Tech Holdings Ord Shs | USD | 1.25 | -0.03 | -2.34 | 1.24 | 1.27 | 1.22 | 1.32 | |
| EuroDry Ord Shs | USD | 25.06 | +2.60 | +11.58 | 25.06 | 29.42 | 22.61 | 28.00 | |
| Euroholdings Ltd | USD | 8.0200 | +0.0200 | +0.25 | 6.6000 | 8.5500 | 8.0000 | 8.3000 | |
| Euronet Worldwide Inc. | USD | 66.90 | +0.24 | +0.36 | 66.42 | 67.18 | 66.30 | 68.61 | |
| Euroseas Ord Shs | USD | 71.83 | +0.31 | +0.43 | 70.01 | 73.00 | 70.17 | 72.50 | |
| 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 | 20.24 | +0.26 | +1.30 | 18.05 | 20.56 | 19.79 | 20.68 | |
| Everspin Technologies Ord . | USD | 27.850 | +3.440 | +14.09 | 28.170 | 28.560 | 26.010 | 28.940 | |
| Evgo Inc. | USD | 2.04 | +0.04 | +2.00 | 1.90 | 2.13 | 1.99 | 2.11 | |
| Evofem Biosciences Inc. | USD | 0.48 | -0.15 | -23.37 | - | - | |||
| Evogene Ltd | USD | 0.58 | - | -0.50 | 0.55 | 0.63 | 0.55 | 0.59 | |
| Evolus Ord Shs | USD | 6.750 | +0.020 | +0.30 | 5.950 | 7.440 | 6.615 | 6.895 | |
| Evotec SE Sponsored ADR | USD | 2.80 | +0.08 | +2.94 | 2.73 | 2.84 | 2.80 | 2.83 | |
| EXACT SCIENCES ORD | USD | 104.91 | +0.99 | +0.95 | 104.94 | 104.98 | |||
| Exela Technologies 6 00 Cu. | USD | 1.09 | -0.16 | -13.01 | - | - | |||
| Exela Technologies Inc. | USD | 1.15 | -0.83 | -41.92 | - | - | |||
| EXELIXIS ORD | USD | 53.00 | -0.13 | -0.24 | 51.06 | 53.24 | 52.03 | 53.35 | |
| EXELON CORP | USD | 46.18 | -0.03 | -0.06 | 46.03 | 47.72 | 45.43 | 46.58 | |
| EXICURE ORD | USD | 2.79 | +0.01 | +0.36 | 2.72 | 2.97 | 2.71 | 3.02 | |
| ExlService Holdings Ord Sh. | USD | 28.41 | -0.43 | -1.49 | 28.10 | 28.63 | 28.18 | 29.16 | |
| EXONE ORD | USD | 49.35 | +0.01 | +0.02 | 45.12 | 53.56 | 49.34 | 49.35 | |
| eXp World Holdings Inc. | USD | 6.7 | +0.2 | +3.37 | 6.8 | 7.1 | |||
| EXPEDIA ORD | USD | 236.98 | +12.09 | +5.38 | 231.80 | 245.75 | 229.23 | 239.49 | |
| EXPEDITORS INTERNATIONAL O. | USD | 163.20 | -3.42 | -2.05 | 160.70 | 166.16 | 163.00 | 166.26 | |
| Experience Investment Corp. | USD | 8.70 | -0.31 | -3.44 | 8.61 | 8.93 | |||
| Exponent Ord Shs | USD | 57.24 | +0.16 | +0.28 | 51.20 | 91.52 | 56.80 | 58.23 | |
| EXTREME NETWORKS INC | USD | 31.67 | +0.56 | +1.80 | 31.35 | 32.35 | 31.12 | 32.06 | |
| EZCORP Non Voting Ord Shs . | USD | 32.24 | +0.99 | +3.17 | 30.50 | 32.42 | 31.36 | 32.27 | |
| F star Therapeutics Ord Sh. | USD | 9.51 | +0.01 | +0.11 | 9.48 | 9.57 | |||
| F5 NETWORKS ORD | USD | 396.81 | +0.65 | +0.16 | 398.00 | 416.97 | 392.88 | 404.00 | |
| Faraday Future Intelligent. | USD | 0.319 | +0.019 | +6.37 | 0.327 | 0.348 | 0.308 | 0.376 | |
| Faraday Future Intelligent. | USD | 0.0105 | -0.0005 | -4.55 | 0.0090 | 0.0100 | 0.0080 | 0.0110 | |
| Farmer Brothers Co. | USD | 1.28 | -0.01 | -0.78 | 1.28 | 1.30 | |||
| Farmers and Merchants Banc. | USD | 28.39 | -0.41 | -1.42 | 27.25 | 28.39 | 28.20 | 28.89 | |
| FASTENAL ORD | USD | 46.10 | -0.47 | -1.01 | 45.23 | 46.19 | 46.02 | 46.91 | |
| FATE THERAPEUTICS ORD | USD | 2.01 | -0.05 | -2.43 | 1.90 | 2.21 | 1.95 | 2.15 | |
| Femasys Ord Shs | USD | 3.98 | -0.20 | -4.78 | 3.86 | 4.55 | 3.87 | 4.35 | |
| Fermi LLC | USD | 7.48 | +0.34 | +4.76 | 7.41 | 7.50 | 7.26 | 7.66 | |
| Ferroglobe Ord Shs | USD | 3.98 | -0.11 | -2.69 | 3.83 | 4.55 | 3.83 | 4.15 | |
| FibroGen Ord Shs | USD | 9.7100 | +0.6900 | +7.65 | 9.6100 | 9.7500 | |||
| Fidus Investment Ord Shs | USD | 18.61 | -0.21 | -1.12 | 18.50 | 19.00 | 18.50 | 19.09 | |
| FIFTH 3RD BANCORP | USD | 52.99 | -1.74 | -3.18 | 51.07 | 55.05 | 52.96 | 55.30 | |
| Financial Institutions Ord. | USD | 37.15 | -0.75 | -1.98 | 37.01 | 44.50 | 37.05 | 38.47 | |
| FIREEYE ORD | USD | 17.27 | -0.61 | -3.41 | 17.03 | 17.65 | |||
| Firefly Aerospace Ord Shs | USD | 33.3600 | +1.4900 | +4.68 | 33.4500 | 33.6000 | 32.9800 | 34.8800 | |
| Firefly Neuroscience Ord S. | USD | 1.52 | -0.01 | -0.33 | 1.50 | 1.69 | 1.50 | 1.58 | |
| First Choice Bancorp Ord S. | USD | 31.86 | +0.40 | +1.27 | 31.83 | 31.87 | |||
| First Internet Bancorp Ord. | USD | 25.6900 | -0.4800 | -1.83 | 25.0700 | 41.0800 | 25.4583 | 26.4700 | |
| First Interstate BancSyste. | USD | 36.43 | -0.68 | -1.83 | 32.89 | 38.00 | 36.37 | 37.63 | |
| First Savings Financial Gr. | USD | 33.98 | +0.95 | +2.88 | 13.49 | 33.80 | |||
| First Solar Inc. | USD | 273.51 | +6.20 | +2.32 | 272.09 | 275.00 | 264.04 | 275.94 | |
| FISERV AKTIE | USD | 47.91 | -5.87 | -10.91 | 48.10 | 48.17 | 47.37 | 50.65 | |
| Flexshopper Ord Shs | USD | 0.19 | +0.01 | +2.70 | 0.19 | 0.20 | |||
| Flexsteel Industries Ord S. | USD | 63.67 | +0.59 | +0.93 | 63.36 | 75.50 | 63.20 | 65.00 | |
| FLEXTRONICS INTL | USD | 149.22 | -0.49 | -0.33 | 148.51 | 156.26 | 145.32 | 155.70 | |
| FLIR SYSTEMS | USD | 60.32 | -0.05 | -0.08 | 60.31 | 60.33 | |||
| FLORA GROWTH ORD | USD | 8.95 | -2.02 | -18.41 | 8.52 | 9.66 | |||
| FLOWERS.COM ORD SHS CLASS . | USD | 4.27 | -0.05 | -1.16 | 4.07 | 5.29 | 4.20 | 4.43 | |
| Fluence Energy Ord Shs Cla. | USD | 24.18 | +0.47 | +1.98 | 24.18 | 24.26 | 22.80 | 25.09 | |
| FLUENT ORD | USD | 2.61 | -0.07 | -2.61 | 2.76 | 3.09 | 2.48 | 2.86 | |
| Fluidigm Corp. | USD | 1.82 | - | - | - | - | |||
| Flywire Corp | USD | 15.31 | +0.60 | +4.08 | 15.10 | 15.54 | 14.79 | 15.51 | |
| Fncb Bancorp Ord Shs | USD | 6.75 | +0.34 | +5.04 | 5.95 | 8.03 | |||
| Fortinet Ord Shs | USD | 149.49 | +3.19 | +2.18 | 148.52 | 149.25 | 143.98 | 149.50 | |
| Fortress Biotech Ord Shs | USD | 2.86 | +0.09 | +3.25 | 2.62 | 2.90 | 2.80 | 2.95 | |
| 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 | 4.29 | -0.10 | -2.28 | 3.86 | 4.74 | 4.27 | 4.68 | |
| Fox Corp. | USD | 49.96 | -8.97 | -15.22 | 49.50 | 50.31 | 48.31 | 52.87 | |
| Fox Ord Shs Class A | USD | 54.76 | -11.09 | -16.84 | 54.50 | 55.88 | 53.25 | 58.40 | |
| FRANCO NEVADA ORD (FNNVF) | USD | 222.51 | +13.05 | +6.23 | 218.36 | 246.95 | 217.00 | 223.52 | |
| Freedom Holding Corp. | USD | 138.90 | +0.70 | +0.51 | 133.00 | 142.00 | 133.00 | 140.00 | |
| FREIGHTCAR AMERICA ORD | USD | 8.17 | +0.04 | +0.49 | 7.32 | 8.65 | 7.97 | 8.48 | |
| Freshworks Ord Shs Class A | USD | 9.51 | +0.07 | +0.69 | 9.37 | 9.75 | 9.36 | 9.72 | |
| Frontier Group Holdings In. | USD | 6.57 | +0.32 | +5.12 | 6.56 | 6.77 | 6.53 | 7.11 | |
| Frontier Nuclear and Miner. | USD | 1.9000 | -0.0200 | -1.04 | 1.9000 | 1.9200 | 1.8900 | 2.0200 | |
| FTAC Olympus Acquisition C. | USD | 10.76 | +0.25 | +2.38 | 10.71 | 10.95 | |||
| FTAI AVIATION ORD | USD | 263.52 | +21.56 | +8.91 | 258.25 | 269.05 | 252.05 | 267.54 | |
| FTAI Infrastructure Ord Sh. | USD | 4.98 | +0.16 | +3.32 | 3.69 | 5.66 | 4.81 | 5.10 | |
| Fuelcell Energy | USD | 17.50 | +0.56 | +3.31 | 17.42 | 17.49 | 16.70 | 18.62 | |
| Fulcrum Therapeutics Ord S. | USD | 3.51 | +0.06 | +1.74 | 3.42 | 3.67 | 3.47 | 3.62 | |
| Fulgent Genetics Inc. | USD | 18.35 | -0.33 | -1.77 | 18.05 | 18.60 | 18.29 | 18.87 | |
| Full House Resorts Inc. | USD | 3.04 | -0.28 | -8.43 | 2.75 | 3.77 | 3.00 | 3.35 | |
| Fusion Fuel Green Ord Shs . | USD | 2.90 | -0.05 | -1.69 | 2.85 | 3.14 | 2.87 | 3.05 | |
| Futu Holdings Ltd | USD | 100.12 | +2.58 | +2.65 | 100.33 | 100.94 | 99.82 | 103.33 | |
| 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 | 33.6300 | +0.2700 | +0.81 | 33.4000 | 34.0500 | 33.2300 | 35.4400 | |
| Galera Therapeutics Ord Sh. | USD | 0.15 | -0.07 | -32.59 | - | - | |||
| Galmed Pharmaceuticals Ord. | USD | 0.62 | - | +0.65 | 0.55 | 0.66 | 0.59 | 0.64 | |
| Gaming and Leisure Propert. | USD | 46.74 | -0.73 | -1.54 | 46.18 | 47.20 | 46.56 | 47.56 | |
| Gan Ord Shs | USD | 1.97 | +0.01 | +0.51 | 1.96 | 1.97 | |||
| GE Healthcare Technologies. | USD | 64.7600 | -0.4200 | -0.64 | 64.7700 | 64.9400 | 64.6400 | 66.4400 | |
| Gemini Space Station Ord S. | USD | 5.13 | +0.43 | +9.15 | 4.90 | 5.09 | 4.91 | 5.25 | |
| Gemini Therapeutics Ord Sh. | USD | 1.35 | - | - | - | - | |||
| Gemphire Therapeutics Ord . | USD | 1.04 | -0.08 | -7.14 | 1.03 | 1.06 | |||
| Gen Digital Inc. | USD | 24.41 | +0.09 | +0.37 | 24.20 | 24.73 | 24.23 | 24.91 | |
| Genasys Ord Shs | USD | 1.88 | -0.05 | -2.59 | 1.73 | 2.15 | 1.88 | 1.96 | |
| GeneDx Holdings Ord Shs Cl. | USD | 61.32 | +1.40 | +2.34 | 61.06 | 62.45 | 59.01 | 63.19 | |
| Genetic Technologies Ltd | USD | 3.15 | +0.41 | +74.82 | 3.07 | 3.15 | |||
| Genius Brands Internationa. | USD | 3.68 | +0.08 | +2.22 | 3.67 | 3.69 | |||
| Genprex Ord Shs | USD | 0.49 | -0.15 | -23.99 | 0.43 | 0.52 | 0.48 | 0.62 | |
| Geospace Technologies Ord . | USD | 7.35 | +0.09 | +1.24 | 7.34 | 8.44 | 7.26 | 7.78 | |
| GEOVAX LABS ORD | USD | 1.18 | -0.04 | -3.28 | 1.17 | 1.20 | 1.15 | 1.41 | |
| GERON ORD | USD | 1.15 | +0.01 | +0.43 | 1.05 | 1.16 | 1.15 | 1.21 | |
| Getnet Adquirencia e Servi. | USD | 1.88 | +0.01 | +0.27 | - | - | |||
| GEVO ORD | USD | 1.43 | +0.03 | +2.14 | 1.42 | 1.50 | 1.40 | 1.50 | |
| Gibraltar Industries Ord | USD | 40.48 | +0.18 | +0.45 | 33.10 | 46.67 | 40.35 | 42.03 | |
| GigaCloud Technology Ord S. | USD | 34.50 | +0.40 | +1.17 | 34.14 | 34.77 | 34.21 | 36.31 | |
| Gilat Satellite Networks L. | USD | 14.30 | -0.70 | -4.67 | 14.22 | 15.35 | 14.02 | 15.91 | |
| GILEAD SCI | USD | 124.30 | -0.47 | -0.38 | 123.00 | 126.00 | 122.70 | 125.40 | |
| Gitlab Ord Shs Class A | USD | 28.31 | +0.52 | +1.87 | 28.21 | 28.29 | 27.76 | 28.95 | |
| Gladstone Commercial REIT . | USD | 12.32 | -0.22 | -1.75 | 12.30 | 13.08 | 12.26 | 12.58 | |
| Gladstone Investment Corp. | USD | 15.32 | -0.05 | -0.33 | 13.95 | 16.77 | 15.28 | 15.60 | |
| Gladstone Land REIT Ord Sh. | USD | 8.85 | -0.11 | -1.23 | 8.82 | 9.00 | 8.77 | 9.13 | |
| Glimpse Group Ord Shs | USD | 0.68 | +0.02 | +3.03 | 0.67 | 0.73 | |||
| Global-E Online Ltd | USD | 31.61 | -1.12 | -3.42 | 31.40 | 33.97 | 31.49 | 33.79 | |
| Globalfoundries Ord Shs | USD | 83.98 | +2.60 | +3.19 | 83.83 | 83.95 | 82.54 | 86.00 | |
| Globalstar Voting Ord Shs | USD | 81.77 | +0.61 | +0.75 | 75.00 | 82.00 | 80.81 | 82.42 | |
| GLOBUS MARITIME ORD | USD | 2.74 | +0.39 | +16.60 | 2.60 | 2.79 | 2.50 | 2.75 | |
| GlycoMimetics Ord Shs | USD | 0.18 | - | -2.05 | 0.18 | 0.19 | |||
| Golar LNG Ord Shs | USD | 51.2 | - | +0.06 | 50.3 | 51.2 | 50.2 | 51.2 | |
| Golden Nugget Online Gamin. | USD | 5.78 | +0.28 | +5.09 | 5.70 | 6.25 | |||
| Golub Capital BDC Ord Shs | USD | 12.72 | -0.24 | -1.85 | 12.71 | 13.38 | 12.71 | 13.11 | |
| GoodRx Holdings Inc. | USD | 2.73 | +0.08 | +3.02 | 2.60 | 2.80 | 2.67 | 2.75 | |
| GOODYEAR TIRE & RUBR | USD | 6.6 | +0.2 | +2.97 | 6.6 | 6.6 | 6.4 | 6.8 | |
| Goosehead Insurance Ord Sh. | USD | 36.05 | -0.77 | -2.09 | 35.00 | 38.50 | 35.51 | 37.50 | |
| GoPro Inc. | USD | 0.8 | - | -2.17 | 0.7 | 0.8 | 0.8 | 0.8 | |
| Gores Holdings VI Ord Shs . | USD | 14.47 | +0.75 | +5.47 | 14.40 | 14.75 | |||
| Gorilla Technology Group O. | USD | 17.4900 | +0.0900 | +0.52 | 17.5000 | 17.7000 | 17.4000 | 18.2899 | |
| Grab Holdings Ord Shs Clas. | USD | 3.46 | +0.16 | +4.85 | 3.44 | 3.50 | 3.37 | 3.62 | |
| Grail Ord Shs | USD | 59.81 | -0.04 | -0.07 | 59.00 | 59.69 | 58.78 | 63.00 | |
| Gravity ADR Representing 2. | USD | 56.55 | -0.17 | -0.30 | 56.07 | 57.80 | 56.24 | 59.29 | |
| Great Elm Capital Corp. | USD | 5.70 | -0.21 | -3.55 | 5.75 | 6.36 | 5.70 | 6.08 | |
| GreenBox POS Ord Shs | USD | 0.90 | -0.11 | -11.04 | - | - | |||
| Greenidge Generation Holdi. | USD | 1.51 | +0.13 | +9.42 | 1.44 | 1.55 | 1.44 | 1.55 | |
| Greenland Technologies Hol. | USD | 0.64 | +0.01 | +0.81 | 0.63 | 0.72 | 0.63 | 0.66 | |
| GreenPower Motor Company I. | USD | 1.26 | +0.06 | +5.00 | 1.18 | 1.42 | 1.19 | 1.28 | |
| Greenpro Capital Ord Shs | USD | 1.36 | -0.10 | -6.85 | 1.35 | 1.42 | 1.31 | 1.46 | |
| Greenwave Technology Solut. | USD | 3.4500 | +0.0900 | +2.68 | 3.5000 | 3.7100 | 3.2000 | 3.6100 | |
| Greenwich LifeSciences Inc. | USD | 23.41 | -0.65 | -2.70 | 21.27 | 24.78 | 23.00 | 24.58 | |
| Grid Dynamics Holdings Ord. | USD | 6.35 | +0.03 | +0.47 | 6.24 | 6.89 | 6.29 | 6.59 | |
| Grindrod Shipping Holdings. | USD | 33.76 | +1.13 | +3.45 | 25.34 | 42.22 | 33.76 | 33.81 | |
| Gritstone bio Ord Shs | USD | 0.03 | -0.02 | -31.78 | - | - | |||
| Groupon Ord Shs | USD | 17.45 | +0.44 | +2.59 | 15.83 | 17.80 | 17.30 | 17.89 | |
| GrowGeneration Ord Shs | USD | 1.51 | -0.02 | -1.31 | 1.38 | 1.72 | 1.50 | 1.58 | |
| GRUBHUB ORD | USD | 59.89 | -1.16 | -1.90 | 59.90 | 59.91 | |||
| Grupo Aeroportuario del Ce. | USD | 109.00 | +7.23 | +7.10 | 102.11 | 118.90 | 102.80 | 109.75 | |
| Grupo Financiero Galicia A. | USD | 55.96 | +0.80 | +1.45 | 55.50 | 57.00 | 55.52 | 56.60 | |
| Gryphon Digital Mining Inc. | USD | 1.3800 | -0.1600 | -10.39 | 1.4900 | 1.5100 | |||
| GSI Technology Ord Shs | USD | 8.070 | +0.180 | +2.28 | 7.970 | 8.240 | 7.990 | 8.530 | |
| GT BIOPHARMA ORD | USD | 0.47 | +0.02 | +4.85 | 0.43 | 0.47 | 0.45 | 0.49 | |
| Guardant Health Inc. | USD | 129.82 | -1.80 | -1.37 | 128.00 | 131.00 | 128.53 | 135.00 | |
| Guardforce AI Ord Shs | USD | 0.45 | - | -0.54 | 0.43 | 0.45 | 0.41 | 0.45 | |
| 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 | 71.28 | +1.78 | +2.56 | 70.34 | 78.90 | 69.30 | 71.98 | |
| Harmony Biosciences Hldg O. | USD | 34.18 | -0.28 | -0.81 | 32.00 | 40.16 | 33.72 | 34.57 | |
| HARPOON THERAPEUTICS ORD | USD | 23.01 | +0.02 | +0.09 | 23.00 | 25.02 | |||
| Harrow Ord Shs | USD | 38.93 | +1.29 | +3.43 | 38.22 | 38.79 | 37.86 | 39.76 | |
| Harte Hanks Ord Shs | USD | 2.45 | -0.03 | -1.01 | 2.25 | 2.86 | 2.45 | 2.49 | |
| HASBRO ORD | USD | 84.99 | +1.09 | +1.30 | 83.81 | 86.19 | 84.16 | 86.03 | |
| 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 | 1.84 | -0.01 | -0.54 | 1.55 | 1.95 | 1.75 | 1.92 | |
| Health In Tech Ord Shs Cla. | USD | 1.050 | -0.020 | -1.87 | 1.000 | 1.190 | 1.030 | 1.140 | |
| Healthcare Services Group . | USD | 22.29 | -0.09 | -0.38 | 19.67 | 24.96 | 22.20 | 22.63 | |
| Healthequity Ord Shs | USD | 86.97 | -1.37 | -1.55 | 86.29 | 90.32 | 85.75 | 88.77 | |
| Heartland Express Ord Shs | USD | 15.82 | -0.29 | -1.80 | 10.01 | 15.82 | 15.60 | 16.43 | |
| Heat Biologics Inc. | USD | 2.70 | - | - | - | - | |||
| Hello Group ADR | USD | 5.79 | +0.11 | +1.94 | 5.65 | 5.83 | 5.73 | 5.82 | |
| Hennessy Advisors Ord Shs | USD | 9.89 | +0.09 | +0.92 | 8.69 | 10.98 | 9.84 | 10.08 | |
| Hennessy Capital Acquisiti. | USD | 10.04 | -0.01 | -0.10 | 9.13 | 10.10 | |||
| Henry Schein Ord Shs | USD | 81.09 | -0.16 | -0.20 | 80.50 | 83.74 | 81.00 | 82.31 | |
| Hepion Pharmaceuticals Inc | USD | 0.32 | -0.07 | -18.79 | - | - | |||
| Heritage Commerce Ord Shs | USD | 13.45 | +0.40 | +3.07 | 12.26 | 13.66 | |||
| Heron Therapeutics Ord Shs | USD | 0.40 | - | +1.00 | 0.38 | 0.44 | 0.40 | 0.42 | |
| Hertz Global Holdings Inc | USD | 5.13 | -0.01 | -0.10 | 5.15 | 5.20 | 5.10 | 5.34 | |
| HERZFELD CARIBBEAN BASIN C. | USD | 2.52 | -0.03 | -0.98 | 2.41 | 2.55 | |||
| Hibbett Sports Ord Shs | USD | 87.49 | +0.01 | +0.01 | 87.46 | 87.52 | |||
| HighPeak Energy Ord Shs | USD | 7.63 | -0.22 | -2.80 | 7.54 | 8.30 | 7.25 | 7.77 | |
| HIMAX TECHNOLOGIES ADR REP. | USD | 17.85 | +0.15 | +0.85 | 17.71 | 17.98 | 17.65 | 19.00 | |
| Hive DigitalTechnologies L. | USD | 3.96 | +0.23 | +6.17 | 3.94 | 3.98 | 3.91 | 4.10 | |
| Holicity Ord Shs Class A | USD | 12.35 | -0.98 | -7.35 | 12.59 | 12.95 | |||
| HOLICITY UNT | USD | 11.20 | +0.15 | +1.36 | 11.05 | 11.25 | |||
| Hologic Ord Shs | USD | 76.01 | +0.36 | +0.48 | 76.04 | 76.05 | |||
| Homology Medicines Ord Shs | USD | 0.93 | +0.01 | +0.77 | 0.86 | 0.94 | |||
| Hooker Furnishings Ord Shs | USD | 16.05 | +0.70 | +4.56 | 15.98 | 16.03 | 15.56 | 16.39 | |
| 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 | 4.49 | +0.13 | +2.98 | 4.48 | 4.51 | 4.41 | 4.56 | |
| Hour Loop Ord Shs | USD | 1.84 | -0.01 | -0.54 | 1.65 | 2.07 | 1.83 | 1.97 | |
| HTG MOLECULAR DIAGNOSTICS . | USD | 0.48 | -0.12 | -20.00 | - | - | |||
| Hudson Capital Ord Shs | USD | 2.57 | -0.03 | -1.15 | 2.59 | 2.62 | |||
| Humacyte Ord Shs | USD | 1.070 | +0.015 | +1.42 | 1.070 | 1.120 | 1.060 | 1.110 | |
| Humanigen Inc. | USD | 0.04 | -0.16 | -81.12 | - | - | |||
| HUNTINGTON BANCSHARES ORD | USD | 17.21 | -0.31 | -1.77 | 17.20 | 17.64 | 17.20 | 17.75 | |
| Hut 8 Corp | USD | 120.18 | +1.32 | +1.11 | 119.05 | 120.47 | 118.74 | 128.60 | |
| Hycroft Mining Holding Ord. | USD | 27.84 | +2.08 | +8.07 | 27.77 | 28.24 | 27.82 | 29.49 | |
| Hydrofarm Holdings Group O. | USD | 0.94 | +0.01 | +1.37 | 0.82 | 1.01 | 0.90 | 0.95 | |
| Hyperliquid Strategies Inc | USD | 9.3400 | +0.6400 | +7.36 | 9.2300 | 9.3000 | 9.1850 | 9.6600 | |
| HyreCar Ord Shs | USD | 0.46 | -0.02 | -3.59 | - | - | |||
| I MAB ADR | USD | 4.63 | -0.01 | -0.22 | 4.56 | 4.88 | |||
| i3 Verticals Ord Shs Class. | USD | 19.6 | -1.0 | -5.00 | 18.5 | 31.0 | 19.2 | 21.3 | |
| IAC INTERACTIVE ORD | USD | 42.24 | -0.62 | -1.45 | 41.24 | 43.00 | |||
| Icahn Enterprises L.P. | USD | 7.32 | -0.07 | -0.95 | 7.33 | 7.45 | 7.30 | 7.40 | |
| Ichor Holdings Aktie | USD | 89.47 | +2.67 | +3.08 | 88.36 | 91.00 | 88.27 | 92.56 | |
| ICON Ord Shs | USD | 147.72 | +1.54 | +1.05 | 146.83 | 148.17 | 144.84 | 148.74 | |
| Ideanomics Inc. | USD | 0.88 | -0.04 | -4.36 | - | - | |||
| IDEAYA Biosciences Inc. | USD | 30.23 | +1.25 | +4.31 | 25.50 | 31.60 | 29.36 | 30.78 | |
| IDENTIVE GROUP ORD | USD | 3.96 | +0.11 | +2.86 | 3.43 | 4.85 | 3.86 | 3.98 | |
| Idera Pharmaceuticals Ord . | USD | 0.43 | -0.13 | -23.47 | - | - | |||
| Idexx Laboratories Inc. | USD | 570.00 | +9.12 | +1.63 | 562.27 | 576.33 | 565.07 | 572.10 | |
| IEC Electronics Corp (Del) | USD | - | - | ||||||
| ILLUMINA INC | USD | 166.89 | +5.92 | +3.68 | 161.38 | 168.29 | 160.78 | 166.97 | |
| Immatics Ord Shs | USD | 9.4300 | +0.0500 | +0.53 | 7.8900 | 11.8900 | 9.3300 | 9.6700 | |
| Immersion Ord Shs | USD | 6.52 | -0.02 | -0.31 | 5.86 | 7.39 | 6.43 | 6.65 | |
| Immix Biopharma Ord Shs | USD | 8.470 | +0.020 | +0.24 | 8.260 | 8.960 | 8.250 | 8.790 | |
| Immunic Ord Shs | USD | 14.0100 | +0.1500 | +1.08 | 13.4700 | 14.2900 | 13.5100 | 14.3953 | |
| ImmunityBio Inc. | USD | 7.130 | +0.030 | +0.42 | 7.120 | 7.250 | 7.050 | 7.340 | |
| Immunocore Holdings ADR | USD | 28.63 | -0.33 | -1.14 | 25.15 | 28.82 | 28.41 | 29.17 | |
| IMMUNOME ORD | USD | 18.07 | -0.31 | -1.69 | 17.90 | 19.38 | 17.95 | 18.73 | |
| Immunovant Inc. | USD | 33.44 | -0.18 | -0.54 | 27.44 | 36.00 | 33.13 | 34.21 | |
| Immutep American Depositar. | USD | 0.37 | +0.01 | +1.81 | 0.35 | 0.38 | 0.36 | 0.39 | |
| IMPINJ Ord Shs | USD | 136.50 | +3.73 | +2.81 | 136.00 | 150.00 | 135.68 | 139.66 | |
| INCYTE ORD | USD | 101.98 | -6.55 | -6.04 | 101.00 | 108.61 | 101.32 | 107.98 | |
| Indaptus Therapeutics Ord . | USD | 3.69 | +0.11 | +3.07 | 3.52 | 3.74 | 3.50 | 4.17 | |
| Indivior Pharmaceuticals O. | USD | 38.4000 | -0.0800 | -0.21 | 37.2200 | 40.0500 | 37.7900 | 38.9399 | |
| INFINITY PHARMACEUTICALS O. | USD | 0.04 | -0.04 | -46.98 | - | - | |||
| InflaRx NV | USD | 1.62 | +0.02 | +1.25 | 1.42 | 1.61 | 1.55 | 1.67 | |
| Infrastructure and Energy . | USD | 13.72 | -0.06 | -0.44 | 13.50 | 15.40 | |||
| Ingles Markets Ord Shs Cla. | USD | 88.32 | -3.69 | -4.01 | 87.79 | 105.29 | 87.95 | 92.00 | |
| Inhibikase Therapeutics Or. | USD | 1.670 | -0.010 | -0.60 | 1.560 | 1.730 | 1.650 | 1.730 | |
| Inmode Ord Shs | USD | 13.57 | +0.12 | +0.89 | 12.18 | 15.03 | 13.40 | 13.58 | |
| INmune Bio Ord Shs | USD | 1.28 | +0.04 | +3.23 | 1.30 | 1.46 | 1.25 | 1.34 | |
| Innodata Ord Shs | USD | 99.66 | -1.24 | -1.23 | 98.35 | 99.30 | 92.30 | 110.00 | |
| Innoviva Inc. | USD | 22.42 | -0.32 | -1.41 | 19.67 | 25.88 | 22.33 | 22.83 | |
| Innoviz Technologies Ord S. | USD | 0.61 | - | -0.66 | 0.61 | 0.66 | 0.61 | 0.65 | |
| INOTEK PHARMACEUTICALS ORD | USD | 3.04 | -0.16 | -5.00 | 3.01 | 3.10 | |||
| Inovio Pharmaceuticals Inc. | USD | 1.10 | +0.01 | +0.91 | 1.04 | 1.15 | 1.10 | 1.15 | |
| 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 | 11.38 | +0.29 | +2.62 | 10.34 | 12.70 | 11.31 | 12.04 | |
| Insight Enterprises Ord Sh. | USD | 110.81 | -0.24 | -0.22 | 110.39 | 111.18 | 110.41 | 113.73 | |
| InspireMD Ord Shs | USD | 0.76 | +0.03 | +4.11 | 0.78 | 0.89 | 0.69 | 0.89 | |
| Intec Pharma Ord Shs | USD | - | - | ||||||
| Integra LifeSciences Holdi. | USD | 17.46 | -0.31 | -1.74 | 16.78 | 18.21 | 17.39 | 18.19 | |
| Integrated Media Technolog. | USD | 0.61 | +0.02 | +3.55 | 0.61 | 0.67 | 0.56 | 0.70 | |
| Intel Corp. | USD | 127.86 | +3.29 | +2.64 | 125.88 | 125.99 | 126.66 | 132.61 | |
| Intellia Therapeutics Ord . | USD | 14.92 | +2.81 | +23.20 | 14.82 | 14.90 | 12.76 | 15.00 | |
| Intellicheck Mobilisa Ord . | USD | 4.15 | +0.06 | +1.47 | 4.00 | 4.61 | 4.12 | 4.33 | |
| Intelligent Living Applica. | USD | 2.99 | +0.27 | +9.93 | 2.96 | 3.32 | 2.83 | 3.64 | |
| INTERACTIVE BRO | USD | 92.76 | +1.95 | +2.15 | 92.66 | 92.85 | 92.62 | 94.73 | |
| 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 | 281.77 | +5.04 | +1.82 | 281.00 | 281.45 | 276.21 | 287.69 | |
| Intuitive Machines Ord Shs. | USD | 25.76 | -0.86 | -3.23 | 25.53 | 25.58 | 25.57 | 28.00 | |
| INTUITIVE SURGICAL ORD | USD | 416.55 | +5.49 | +1.34 | 415.50 | 418.00 | 412.88 | 420.59 | |
| 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 | 73.96 | +0.69 | +0.93 | 71.56 | 76.40 | 72.88 | 74.27 | |
| Iovance Biotherapeutics Or. | USD | 4.03 | -0.05 | -1.23 | 4.01 | 4.05 | 3.89 | 4.15 | |
| IPG PHOTONICS ORD | USD | 120.01 | +5.36 | +4.68 | 96.03 | 128.00 | 117.43 | 120.68 | |
| iQIYI ADS Representing 7 O. | USD | 1.05 | +0.02 | +1.94 | 1.02 | 1.07 | 1.03 | 1.07 | |
| Iridium Communications Ord. | USD | 45.39 | -1.78 | -3.77 | 44.77 | 46.00 | 44.67 | 48.24 | |
| Iris Energy Pty Ord Shs | USD | 60.85 | +1.08 | +1.81 | 60.72 | 60.79 | 60.34 | 63.17 | |
| IROBOT CORP | USD | 0.47 | -0.20 | -30.05 | 0.45 | 0.52 | |||
| Iterum Therapeutics PLC | USD | 0.03 | -0.04 | -57.39 | 0.03 | 0.03 | |||
| Itron Ord Shs | USD | 80.71 | +0.15 | +0.19 | 80.00 | 83.00 | 80.15 | 82.64 | |
| Ituran Location and Contro. | USD | 66.25 | -0.07 | -0.11 | 65.91 | 68.55 | 66.12 | 67.70 | |
| IZEA Worldwide Inc. | USD | 3.72 | +0.10 | +2.76 | 3.32 | 4.10 | 3.61 | 3.77 | |
| J.B. HUNT TRAN | USD | 283.16 | -6.20 | -2.14 | 283.20 | 287.46 | 281.61 | 293.53 | |
| Jack Henry and Associates . | USD | 130.35 | +2.12 | +1.65 | 129.78 | 133.00 | 128.29 | 133.13 | |
| Jaguar Health Inc. | USD | 2.47 | -0.22 | -8.18 | 2.22 | 2.48 | 2.43 | 2.75 | |
| JAKKS Pacific Ord Shs | USD | 22.1850 | -0.3150 | -1.40 | 22.0100 | 22.4400 | 22.0850 | 22.7599 | |
| James River Group Holdings. | USD | 4.170 | -0.020 | -0.48 | 3.480 | 4.880 | 4.150 | 4.250 | |
| Janux Therapeutics Ord Shs | USD | 13.74 | +0.18 | +1.33 | 12.35 | 15.16 | 13.58 | 13.95 | |
| Jazz Pharma Plc | USD | 230.59 | +0.03 | +0.01 | 209.00 | 245.00 | 228.37 | 231.40 | |
| JD.COM ADR REP 2 CL A ORD | USD | 28.68 | +0.12 | +0.42 | 28.66 | 28.77 | 28.65 | 28.95 | |
| Jefferson Capital Ord Shs | USD | 16.3200 | -0.0400 | -0.24 | 14.5200 | 17.3100 | 16.1700 | 16.7500 | |
| JETBLUE AIRWAYS ORD | USD | 5.36 | +0.35 | +6.99 | 5.40 | 5.43 | 5.34 | 5.60 | |
| JFrog Ltd. | USD | 80.39 | +2.65 | +3.41 | 78.13 | 80.41 | 78.20 | 80.59 | |
| Jiayin Group Inc. | USD | 4.19 | +0.14 | +3.46 | 3.76 | 4.61 | 4.07 | 4.28 | |
| JOANN Ord Shs | USD | 0.10 | -0.01 | -11.91 | - | - | |||
| Johnson Outdoors Ord Shs C. | USD | 46.46 | -0.34 | -0.73 | 46.05 | 46.73 | 46.11 | 47.80 | |
| JOYY INC | USD | 41.55 | -1.08 | -2.53 | - | - | |||
| JSC Kaspi kz Global Sponso. | USD | 83.20 | +2.64 | +3.28 | 82.00 | 83.79 | 82.30 | 83.57 | |
| 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 | 1.60 | +0.02 | +1.27 | 1.57 | 1.84 | 1.57 | 1.78 | |
| Kaiser Aluminium Ord Shs | USD | 183.10 | -7.53 | -3.95 | 183.40 | 198.48 | 180.84 | 195.22 | |
| Kaixin Holdings | USD | 4.99 | +0.16 | +3.31 | 4.70 | 4.90 | 4.70 | 5.70 | |
| KALA BIO Inc | USD | 2.640 | +0.010 | +0.38 | 2.600 | 3.110 | 2.510 | 2.790 | |
| KalVista Pharmaceuticals O. | USD | 27.00 | +0.01 | +0.04 | 26.97 | 27.01 | |||
| KAMADA ORD | USD | 7.46 | +0.02 | +0.27 | 6.55 | 8.37 | 7.45 | 7.52 | |
| KANDI TECHNOLOGIES GROUP | USD | 0.68 | -0.02 | -2.63 | 0.65 | 0.73 | 0.68 | 0.77 | |
| KARYOPHARM THERAPEUTICS OR. | USD | 9.64 | +0.14 | +1.47 | 8.96 | 10.07 | 9.37 | 9.80 | |
| KemPharm Inc. | USD | 5.81 | -0.02 | -0.34 | - | - | |||
| Keurig Dr Pepper Ord Shs | USD | 31.77 | +0.06 | +0.19 | 31.50 | 32.00 | 31.29 | 31.84 | |
| KEZAR LIFE SCIENCES ORD | USD | 7.29 | -0.07 | -0.95 | 7.30 | 7.70 | |||
| Kindred Biosciences Inc. | USD | 1.69 | +0.11 | +6.96 | 1.61 | 1.78 | 1.55 | 1.87 | |
| Kingsoft Cloud Holdings AD. | USD | 11.34 | +0.61 | +5.69 | 11.07 | 11.50 | 11.09 | 11.41 | |
| Kiniksa Pharmaceuticals Or. | USD | 52.34 | +0.45 | +0.87 | 50.53 | 52.42 | 51.70 | 53.28 | |
| KINS Technology Group Inc. | USD | 0.2050 | +0.0060 | +3.02 | 0.2025 | 0.2200 | 0.1974 | 0.2099 | |
| KITE PHARMA ORD | USD | 179.79 | - | - | 0.01 | 179.99 | |||
| KLA-TENCOR | USD | 256.42 | +1.88 | +0.74 | 256.10 | 257.26 | 251.11 | 267.17 | |
| Knightscope Inc | USD | 2.040 | +0.050 | +2.51 | 2.040 | 2.220 | 2.040 | 2.130 | |
| KnowBe4 Ord Shs Class A | USD | 24.89 | - | - | 24.89 | 24.90 | |||
| Kodiak Sciences Inc. | USD | 34.06 | -0.03 | -0.09 | 32.12 | 37.79 | 33.67 | 35.51 | |
| KOPIN CORP | USD | 5.22 | +0.28 | +5.67 | 5.04 | 5.30 | 5.07 | 5.46 | |
| Korro Bio Ord Shs | USD | 11.66 | +0.05 | +0.43 | 10.43 | 11.70 | 11.53 | 12.51 | |
| Koss Corp. | USD | 3.80 | -0.11 | -2.81 | 3.81 | 4.60 | 3.80 | 4.10 | |
| KRAFT HEINZ ORD | USD | 23.99 | -0.40 | -1.64 | 23.97 | 24.05 | 23.97 | 24.37 | |
| KRATOS DEFENSE AND SECURIT. | USD | 57.02 | -0.73 | -1.26 | 56.85 | 57.00 | 56.68 | 59.50 | |
| Krispy Kreme Ord Shs | USD | 3.99 | -0.32 | -7.42 | 3.95 | 3.98 | 3.94 | 4.34 | |
| Krystal Biotech Inc. | USD | 324.75 | +6.78 | +2.13 | 323.11 | 336.47 | 314.00 | 326.12 | |
| Kubient Inc. | USD | 0.10 | -0.01 | -12.00 | - | - | |||
| Kulicke & Soffa Industries. | USD | 115.44 | +2.31 | +2.04 | 110.00 | 117.00 | 112.62 | 117.96 | |
| Kura Sushi USA Ord Shs | USD | 50.31 | +1.33 | +2.72 | 49.80 | 50.57 | 49.00 | 51.89 | |
| Kymera Therapeutics Ord Sh. | USD | 85.59 | -0.62 | -0.71 | 62.65 | 87.11 | 84.84 | 88.59 | |
| LAKELAND INDUSTRIES ORD | USD | 10.42 | -0.56 | -5.10 | 10.41 | 10.50 | 10.27 | 11.04 | |
| LAM RESEARCH ORD | USD | 388.92 | +22.11 | +6.03 | 385.00 | 387.99 | 382.39 | 393.07 | |
| Landos Biopharma Ord Shs | USD | 22.94 | +0.14 | +0.61 | - | - | |||
| Lantheus Holdings Aktie | USD | 104.67 | +0.15 | +0.14 | 102.60 | 107.36 | 102.97 | 104.99 | |
| Larimar Therapeutics Ord S. | USD | 3.59 | +0.12 | +3.46 | 3.45 | 3.92 | 3.48 | 3.64 | |
| Laser Photonics Ord Shs | USD | 1.970 | -0.130 | -6.19 | 1.960 | 2.080 | 1.860 | 2.285 | |
| Latch Ord Shs | USD | 1.01 | - | -0.25 | 1.00 | 1.01 | |||
| Latham Group Ord Shs | USD | 5.45 | -0.15 | -2.68 | 4.59 | 6.51 | 5.44 | 5.86 | |
| LATTICE SEMICONDUCTOR ORD | USD | 148.97 | +4.44 | +3.07 | 148.04 | 148.84 | 147.39 | 152.47 | |
| Lazydays Holdings Inc | USD | 0.4211 | -0.3489 | -45.31 | 0.3267 | 0.3900 | |||
| LeddarTech Holdings Ord Sh. | USD | 0.15 | -0.04 | -19.74 | 0.17 | 0.17 | |||
| Lee Enterprises Ord Shs | USD | 9.57 | -0.31 | -3.14 | 4.48 | 13.02 | 9.55 | 10.13 | |
| LendingTree Aktie | USD | 37.17 | +0.62 | +1.70 | 37.23 | 37.61 | 36.99 | 38.67 | |
| LENZ Therapeutics Ord Shs | USD | 6.63 | -0.14 | -2.07 | 6.61 | 7.05 | 6.61 | 7.09 | |
| Leonardo DRS Ord Shs | USD | 46.68 | -1.85 | -3.81 | 45.75 | 47.50 | 46.54 | 48.53 | |
| LEXICON PHARMACEUTICALS OR. | USD | 1.96 | +0.04 | +2.08 | 1.84 | 2.20 | 1.92 | 1.98 | |
| LexinFintech Holdings Amer. | USD | 2.13 | +0.01 | +0.47 | 2.01 | 2.20 | 2.11 | 2.19 | |
| LGI HOMES ORD | USD | 53.52 | -0.53 | -0.98 | 52.90 | 53.75 | 53.23 | 57.00 | |
| Li Auto Inc. | USD | 14.38 | +0.08 | +0.56 | 14.35 | 14.40 | 14.30 | 14.52 | |
| Liberty Capital Ord Shs Se. | USD | 21.4400 | -1.0000 | -4.46 | 8.5500 | 23.0000 | 21.2750 | 22.7800 | |
| LIBERTY GLOBAL CL A ORD | USD | 12.04 | -0.42 | -3.37 | 11.00 | 12.09 | 12.02 | 12.48 | |
| Liberty Global Ord Shs Cla. | USD | 11.60 | -0.41 | -3.41 | 10.26 | 13.95 | 11.58 | 12.02 | |
| Liberty Live Holdings Ord . | USD | 96.85 | -0.08 | -0.08 | 38.95 | 155.79 | 96.40 | 99.19 | |
| Liberty Media Acquisition . | USD | 10.06 | -0.01 | -0.10 | - | - | |||
| Liberty Media Acquisition . | USD | 10.68 | -0.08 | -0.74 | 10.65 | 10.71 | |||
| Liberty Media Formula One . | USD | 90.04 | +1.11 | +1.25 | 80.02 | 90.50 | 89.17 | 91.73 | |
| LifeMD Ord Shs | USD | 4.91 | +0.21 | +4.47 | 4.39 | 5.05 | 4.75 | 5.12 | |
| LifeStance Health Group In. | USD | 8.590 | +0.090 | +1.06 | 7.020 | 8.590 | 8.360 | 8.609 | |
| Lifevantage Ord Shs | USD | 6.610 | -2.440 | -26.96 | 6.200 | 6.510 | 6.020 | 8.990 | |
| Lightbridge Ord | USD | 9.97 | +0.57 | +6.06 | 9.93 | 10.28 | 9.91 | 10.35 | |
| LightPath Technologies Ord. | USD | 14.99 | +0.73 | +5.12 | 14.88 | 15.12 | 14.19 | 15.39 | |
| Lightwave Logic Ord Shs | USD | 10.08 | +0.49 | +5.11 | 10.02 | 10.16 | 9.77 | 10.40 | |
| Lincoln Electric Holdings . | USD | 267.86 | +9.61 | +3.72 | 267.95 | 280.00 | 263.01 | 268.06 | |
| Lipocine Ord Shs | USD | 2.29 | +0.03 | +1.33 | 2.02 | 2.51 | 2.16 | 2.30 | |
| Lisata Therapeutics Ord Sh. | USD | 3.45 | -0.11 | -3.09 | 3.12 | 3.56 | 3.40 | 3.53 | |
| Live Oak Bancshares Ord Sh. | USD | 38.33 | -0.70 | -1.79 | 16.44 | 40.00 | 38.24 | 39.62 | |
| LivePerson Inc. | USD | 2.03 | -0.02 | -0.98 | 1.87 | 2.17 | 2.02 | 2.13 | |
| Livongo Health Ord Shs | USD | 139.77 | - | - | 136.63 | 138.21 | |||
| LKQ ORD | USD | 26.14 | -0.06 | -0.23 | 25.42 | 26.69 | 26.07 | 26.99 | |
| LOGITECH N ORD | USD | 110.90 | +0.09 | +0.08 | 94.66 | 116.93 | 110.70 | 112.58 | |
| LOGMEIN ORD | USD | 86.04 | - | - | 86.04 | 86.05 | |||
| Longeveron Ord Shs Class A | USD | 0.79 | +0.01 | +0.95 | 0.74 | 0.82 | 0.78 | 0.82 | |
| Lordstown Motors Ord Shs | USD | 6.23 | +2.02 | +47.96 | 6.22 | 6.24 | |||
| Lovesac Company Ord Shs | USD | 15.64 | -0.71 | -4.34 | 14.42 | 18.99 | 15.56 | 16.73 | |
| LSI Industries Ord Shs | USD | 25.20 | -0.38 | -1.49 | 21.95 | 29.36 | 25.07 | 26.48 | |
| Lucid Group Ord Shs | USD | 5.25 | +0.05 | +0.96 | 5.25 | 5.30 | 5.20 | 5.53 | |
| LULULEMON ATHLETICA ORD | USD | 116.21 | -2.56 | -2.16 | 116.02 | 116.29 | 115.92 | 120.53 | |
| LUMENTUM HOLDINGS ORD | USD | 957.24 | +35.68 | +3.87 | 952.00 | 953.00 | 923.95 | 998.50 | |
| Luminar Technologies Inc. | USD | 0.19 | -0.03 | -13.46 | 0.17 | 0.19 | |||
| Lunai Bioworks Ord Shs | USD | 2.6100 | +0.2000 | +8.30 | 2.3400 | 2.9800 | 2.4300 | 2.8300 | |
| 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 | 14.24 | +0.70 | +5.17 | 14.16 | 14.26 | 13.77 | 14.46 | |
| MacroGenics Ord Shs | USD | 4.13 | +0.17 | +4.29 | 3.73 | 4.53 | 3.96 | 4.25 | |
| MAGIC EMPIRE GLOBAL CL A O. | USD | 1.41 | +0.03 | +2.17 | 1.32 | 1.45 | 1.37 | 1.41 | |
| Magnite Ord Shs | USD | 16.75 | +0.50 | +3.08 | 16.83 | 17.23 | 15.94 | 17.14 | |
| Mainz Biomed B V Ord Shs | USD | 0.84 | +0.02 | +2.07 | 0.77 | 0.86 | |||
| Malibu Boats Inc. | USD | 27.69 | -0.19 | -0.68 | 27.34 | 27.95 | 27.59 | 29.14 | |
| Manhattan Bridge Capital O. | USD | 4.34 | -0.02 | -0.46 | 3.84 | 4.53 | 4.34 | 4.41 | |
| MannKind Aktie | USD | 4.00 | +0.34 | +9.29 | 3.79 | 4.17 | 3.70 | 4.06 | |
| Maplebear Ord Shs | USD | 42.1800 | +0.9350 | +2.27 | 41.4700 | 42.8400 | 41.0380 | 42.7500 | |
| MapLight Therapeutics Ord . | USD | 27.9600 | +0.2100 | +0.76 | 27.0300 | 28.5900 | 27.0701 | 28.4250 | |
| MARA Holdings Inc. | USD | 14.64 | +0.56 | +3.98 | 14.60 | 14.62 | 14.60 | 15.23 | |
| Maravai Lifesciences Holdi. | USD | 4.96 | -0.02 | -0.40 | 4.39 | 5.47 | 4.85 | 5.07 | |
| Marex Group Ord Shs | USD | 62.50 | +0.54 | +0.87 | 50.00 | 67.91 | 60.39 | 63.13 | |
| Marine Petroleum Units | USD | 4.32 | -0.32 | -6.80 | 3.90 | 4.99 | 4.30 | 4.58 | |
| Marketaxess Holding Inc. | USD | 121.00 | +0.11 | +0.09 | 101.00 | 170.00 | 120.03 | 123.89 | |
| Marqeta Inc. | USD | 3.89 | +0.06 | +1.57 | 3.62 | 4.00 | 3.84 | 3.93 | |
| MARRIOTT INTERNATIONAL CL . | USD | 400.63 | -1.91 | -0.47 | 398.00 | 403.86 | 399.26 | 410.98 | |
| Marvell Technology Ord Shs | USD | 308.88 | +29.18 | +10.43 | 305.10 | 305.30 | 288.09 | 312.98 | |
| Marzetti Ord Shs | USD | 108.6900 | -2.9200 | -2.62 | 107.3000 | 121.4100 | 108.3900 | 112.1400 | |
| Masimo | USD | 179.95 | +0.01 | +0.01 | 179.95 | 179.99 | |||
| Match Group Ord Shs | USD | 35.94 | +1.05 | +3.01 | 36.00 | 36.20 | 35.25 | 36.39 | |
| Materialise ADR | USD | 6.67 | +0.01 | +0.15 | 6.00 | 7.34 | 6.67 | 6.86 | |
| MATTEL ORD | USD | 14 | - | -2.05 | 14 | 14 | 14 | 15 | |
| Matthews International Ord. | USD | 26.43 | -0.39 | -1.45 | 26.11 | 26.67 | 26.32 | 27.40 | |
| Maxeon Solar Technologies.. | USD | 0.76 | -0.28 | -26.99 | 0.73 | 0.83 | |||
| MAXIM INTEGRATED | USD | 96.99 | +2.41 | +2.55 | 96.98 | 96.99 | |||
| MBX Biosciences Ord Shs | USD | 38.98 | +3.47 | +9.77 | 34.44 | 39.00 | 35.58 | 40.00 | |
| Mc Grath Rent Corp. | USD | 114.18 | -0.91 | -0.79 | 104.00 | 125.00 | 113.68 | 116.55 | |
| McAfee Ord Shs Class A | USD | - | - | ||||||
| MEDICINOVA | USD | 1.25 | +0.02 | +1.63 | 1.15 | 1.48 | 1.22 | 1.28 | |
| MediWound Ltd | USD | 13.95 | -0.27 | -1.90 | 5.67 | 14.10 | 13.91 | 14.40 | |
| Medline Ord Shs Class A | USD | 37.33 | +0.72 | +1.97 | 37.20 | 37.50 | 36.11 | 37.79 | |
| Medpace Holdings Inc. | USD | 467.50 | +0.16 | +0.03 | 368.34 | 519.95 | 462.91 | 474.98 | |
| MEI PHARMA ORD | USD | 3.040 | +0.260 | +9.35 | 3.020 | 3.050 | |||
| Mercadolibre Inc. | USD | 1 646.36 | +56.76 | +3.57 | 1 642.10 | 1649 | 1 617.42 | 1 673.50 | |
| MERCER INTERNATIONAL ORD | USD | 1 | - | +10.52 | 1 | 1 | 1 | 1 | |
| Mereo BioPharma Group Plc | USD | 0.30 | -0.01 | -2.95 | 0.30 | 0.34 | 0.30 | 0.32 | |
| Meridian Bioscience Inc. | USD | 5.24 | +0.47 | +9.85 | 5.20 | 5.30 | 4.62 | 5.49 | |
| Merlin Ord Shs | USD | 6.99 | +0.18 | +2.64 | 6.80 | 7.44 | 6.97 | 7.49 | |
| 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 | 13.76 | -0.17 | -1.22 | 13.70 | 14.11 | 13.75 | 14.02 | |
| Meta Platforms Inc. | USD | 593.48 | +27.03 | +4.77 | 592.00 | 593.00 | 579.30 | 601.27 | |
| MicroAlgo Inc | USD | 4.98 | +0.09 | +1.84 | 4.61 | 5.50 | 4.91 | 5.47 | |
| MICROCHIP TECHNOLOGY ORD | USD | 100.32 | +5.08 | +5.33 | 100.12 | 100.70 | 98.00 | 100.96 | |
| MICROCLOUD HOLOGRAM ORD | USD | 1.78 | +0.03 | +1.71 | 1.80 | 1.96 | 1.78 | 1.91 | |
| Micron Technology Inc. | USD | 1 087.99 | +106.38 | +10.84 | 1 083.50 | 1 083.99 | 1 051.50 | 1 097.47 | |
| Microsoft Corp. | USD | 399.76 | +9.02 | +2.31 | 399.36 | 399.57 | 392.85 | 401.75 | |
| MICROSTRATEGY CL A ORD | USD | 131.14 | +7.17 | +5.78 | 129.69 | 130.09 | 130.63 | 136.25 | |
| Microvast Holdings Ord Shs | USD | 1.29 | +0.16 | +14.16 | 1.28 | 1.30 | 1.19 | 1.33 | |
| Microvision | USD | 0.39 | +0.02 | +6.29 | 0.39 | 0.39 | 0.38 | 0.41 | |
| Middleby Ord Shs | USD | 163.52 | +5.02 | +3.17 | 65.40 | 186.92 | 161.01 | 164.49 | |
| Middlesex Water Ord Shs | USD | 52.71 | -0.24 | -0.44 | 52.25 | 53.01 | 52.04 | 53.05 | |
| Millicom International Cel. | USD | 89.45 | -4.32 | -4.61 | 89.00 | 103.44 | 89.21 | 94.73 | |
| MIND CTI ORD | USD | 0.95 | -0.01 | -0.80 | 0.93 | 1.00 | 0.92 | 0.95 | |
| Mind Medicine (MindMed) | USD | 15.02 | +0.15 | +1.01 | 14.87 | 15.00 | |||
| MINERVA NEUROSCIENCES INC | USD | 4.39 | -0.12 | -2.66 | 3.89 | 5.20 | 4.29 | 4.71 | |
| MiNK Therapeutics Ord Shs | USD | 12.54 | +0.52 | +4.28 | 11.95 | 13.00 | 11.96 | 12.72 | |
| MISSFRESH ADS REP 90 ORD | USD | 1.00 | +0.05 | +5.26 | - | - | |||
| MITEK SYSTEMS ORD | USD | 16.57 | +0.12 | +0.73 | 16.12 | 17.05 | 16.41 | 16.93 | |
| MKS Instruments | USD | 375.32 | +19.63 | +5.52 | 365.72 | 375.00 | 367.88 | 377.66 | |
| Mobileye Global Ord Shs Cl. | USD | 9.53 | +0.19 | +2.03 | 9.44 | 9.56 | 9.45 | 9.90 | |
| Moderna Inc. | USD | 52.13 | +2.22 | +4.45 | 52.00 | 52.20 | 49.84 | 52.23 | |
| 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 | 2.71 | +0.07 | +2.65 | 2.70 | 2.74 | 2.65 | 2.78 | |
| Momentus Inc | USD | 10.23 | -1.72 | -14.39 | 10.45 | 10.50 | 10.11 | 12.34 | |
| Momo A Aktie | USD | - | - | ||||||
| Monday.com Ltd. | USD | 77.26 | -0.31 | -0.40 | 77.00 | 78.25 | 76.71 | 80.84 | |
| MONDELEZ INTERNATIONAL CL . | USD | 61.50 | -1.49 | -2.37 | 61.24 | 62.12 | 61.40 | 62.99 | |
| Moneygram International In. | USD | 10.99 | - | - | 10.99 | 11.00 | |||
| MongoDB Ord Shs | USD | 354.18 | +11.38 | +3.32 | 352.05 | 354.00 | 346.50 | 364.26 | |
| Monolithic Power Systems O. | USD | 1 652.29 | +74.97 | +4.75 | 1633 | 1 665.32 | 1 605.01 | 1 666.64 | |
| MONOPAR THERAPEUTICS ORD | USD | 61.47 | +1.70 | +2.84 | 52.38 | 61.48 | 59.18 | 61.76 | |
| MONSTER BEVERAGE | USD | 93.23 | +0.40 | +0.43 | 92.24 | 93.97 | 91.45 | 93.30 | |
| Montauk Renewables Ord Shs | USD | 1.70 | +0.04 | +2.41 | 1.24 | 1.95 | 1.64 | 1.71 | |
| MoonLake Immunotherapeutic. | USD | 19.19 | +0.50 | +2.68 | 17.74 | 19.30 | 18.65 | 19.21 | |
| Morningstar Ord Shs | USD | 173.13 | -2.09 | -1.19 | 149.62 | 216.96 | 172.25 | 178.24 | |
| Motorcar Parts of America . | USD | 14.85 | -0.24 | -1.59 | 14.75 | 14.95 | 14.79 | 15.64 | |
| Motorsport Games Ord Shs C. | USD | 3.92 | -0.44 | -10.09 | 4.00 | 4.77 | 3.91 | 4.35 | |
| 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 | 1.25 | -0.24 | -16.11 | 1.20 | 1.27 | 1.20 | 1.53 | |
| Nano Nuclear Energy Ord Sh. | USD | 25.08 | +1.90 | +8.20 | 25.00 | 25.35 | 24.71 | 25.76 | |
| Nano-X Imaging Ltd | USD | 1.81 | +0.05 | +2.84 | 1.62 | 1.82 | 1.78 | 1.86 | |
| 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 | 216.97 | +4.90 | +2.31 | 215.77 | 217.53 | 209.57 | 219.44 | |
| National Beverage Ord Shs | USD | 36.55 | -0.39 | -1.06 | 35.25 | 37.25 | 36.12 | 36.81 | |
| Navient Corp. | USD | 7.97 | -0.01 | -0.13 | 7.76 | 8.15 | 7.83 | 8.18 | |
| Navitas Semiconductor Ord . | USD | 23.73 | +0.34 | +1.45 | 23.50 | 23.72 | 22.96 | 26.18 | |
| Ncino Ord Shs | USD | 14.74 | -0.58 | -3.79 | 13.17 | 15.75 | 14.58 | 15.67 | |
| Nebius Group NV | USD | 260.1 | +27.7 | +11.93 | 259.1 | 259.8 | 245.2 | 262.9 | |
| NEKTAR THERAPEUTICS ORD | USD | 61.15 | +1.77 | +2.97 | 59.55 | 61.50 | 59.84 | 61.51 | |
| Neogen Ord Shs | USD | 9.30 | +0.20 | +2.20 | 8.81 | 9.77 | 9.06 | 9.32 | |
| Neovasc Inc. | USD | 29.96 | +0.42 | +1.40 | 29.87 | 30.69 | |||
| NerdWallet Ord Shs Class A | USD | 8.38 | -0.12 | -1.41 | 8.30 | 9.03 | 8.26 | 8.63 | |
| NET ELEMENT ORD | USD | - | - | ||||||
| NETAPP ORD | USD | 161.82 | +0.21 | +0.13 | 159.50 | 163.00 | 159.18 | 164.15 | |
| Netcapital Ord Shs | USD | 0.76 | -0.04 | -4.59 | 0.70 | 0.87 | 0.75 | 0.83 | |
| NETEASE.COM INC | USD | 125.93 | +0.11 | +0.09 | 125.50 | 127.68 | 125.82 | 127.94 | |
| Netflix Inc. | USD | 81.67 | +1.33 | +1.66 | 81.58 | 81.69 | 80.46 | 81.71 | |
| Netskope Ord Shs Class A | USD | 8.8100 | -0.2300 | -2.54 | 8.7800 | 9.5000 | 8.7200 | 9.4980 | |
| NEUBASE THERAPEUTICS ORD | USD | 0.37 | -0.02 | -4.50 | - | - | |||
| Neumora Therapeutics Ord S. | USD | 0.91 | -0.87 | -48.62 | 0.91 | 0.92 | 0.83 | 1.12 | |
| NEUROBO PHARMACEUTICALS O | USD | 2.38 | +0.03 | +1.28 | - | - | |||
| Neurocrine Biosciences Ord. | USD | 159.51 | -0.25 | -0.16 | 155.37 | 173.00 | 156.70 | 160.55 | |
| Neuronetics Ord Shs | USD | 1.27 | -0.06 | -4.51 | 1.21 | 1.38 | 1.27 | 1.39 | |
| NeuroOne Medical Technolog. | USD | 3.32 | +0.08 | +2.47 | 3.04 | 3.39 | 3.25 | 3.42 | |
| NeuroPace Ord Shs | USD | 15.37 | -0.27 | -1.73 | 13.75 | 18.33 | 15.17 | 15.90 | |
| New Fortress Energy Inc. | USD | 0.49 | -0.02 | -3.73 | 0.46 | 0.53 | 0.49 | 0.53 | |
| 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 | 30.6000 | +0.2000 | +0.66 | 30.5400 | 33.5400 | 30.4500 | 31.4800 | |
| Newborn Acquisition Corp. | USD | - | - | ||||||
| NEWELL RUBBER ORD | USD | 4.76 | -0.16 | -3.25 | 4.51 | 4.91 | 4.72 | 5.03 | |
| NewHold Investment Ord Shs. | USD | 11.03 | +0.11 | +0.96 | 11.00 | 12.05 | 11.00 | 11.08 | |
| News Ord Shs Class A | USD | 25.70 | +0.02 | +0.08 | 25.70 | 26.70 | 25.28 | 25.83 | |
| News Ord Shs Class B | USD | 29.25 | -0.01 | -0.03 | 28.57 | 30.13 | 28.78 | 29.35 | |
| Newtek Business Services O. | USD | 13.72 | -0.28 | -2.00 | 12.22 | 14.50 | 13.67 | 14.39 | |
| Nexstar Media Group Inc. | USD | 172.29 | -2.21 | -1.27 | 170.00 | 182.22 | 170.37 | 177.79 | |
| NextDecade Corp | USD | 7.730 | -0.670 | -7.98 | 7.700 | 7.900 | 7.580 | 8.010 | |
| NextGen Acquisition II Ord. | USD | 9.25 | - | - | 8.95 | 9.40 | |||
| NEXTGEN ACQUISITION UNT | USD | - | - | ||||||
| NextGen Healthcare Ord Shs | USD | 23.94 | +0.03 | +0.13 | 23.93 | 23.96 | |||
| Nextracker Ord Shs Class A | USD | 125.83 | +3.95 | +3.24 | 124.00 | 126.30 | 120.00 | 126.51 | |
| NICE Ltd | USD | 86.54 | -2.17 | -2.45 | 86.45 | 86.75 | 85.74 | 90.50 | |
| Nikola Corp. | USD | 0.18 | -0.07 | -28.74 | - | - | |||
| Niocorp Developments Ord S. | USD | 5.4000 | -0.0100 | -0.19 | 5.3600 | 5.4700 | 5.3900 | 5.7650 | |
| NiSun Intal Ent Dev Group . | USD | 1.4500 | +0.1550 | +11.97 | 1.5000 | 1.5600 | |||
| Niu Technologies | USD | 2.32 | +0.02 | +0.87 | 2.30 | 2.33 | 2.32 | 2.40 | |
| nLIGHT Ord Shs | USD | 69.6300 | -0.0300 | -0.04 | 63.1100 | 70.0300 | 68.7600 | 72.4900 | |
| NLS Pharmaceutics Ltd. | USD | 0.76 | +0.02 | +2.97 | 1.06 | 1.08 | |||
| NMI Holdings Ord Shs Class. | USD | 37.24 | +0.19 | +0.51 | 33.66 | 40.85 | 36.89 | 37.56 | |
| NOBLE ENERGY ORD SHS | USD | 8.46 | - | - | 8.15 | 10.65 | |||
| Northern Trust Ord Shs | USD | 172.72 | -1.62 | -0.93 | 172.08 | 176.83 | 172.48 | 176.08 | |
| Northwest Bancshares Ord S. | USD | 14.55 | -0.25 | -1.66 | 14.26 | 14.86 | 14.52 | 14.93 | |
| NORTHWESTERN ORD | USD | 70.77 | +0.39 | +0.55 | 66.43 | 74.71 | 69.80 | 71.16 | |
| Nortonlifelock Inc. | USD | 21.66 | -0.50 | -2.26 | - | - | |||
| Norwood Financial Ord Shs | USD | 31.06 | -1.08 | -3.36 | 30.50 | 33.90 | 30.87 | 32.36 | |
| Notable Labs Ord Shs | USD | 0.25 | -0.09 | -27.68 | - | - | |||
| Nova Minerals American Dep. | USD | 7.020 | -0.130 | -1.82 | 6.800 | 6.950 | |||
| NOVAVAX ORD | USD | 9.21 | +0.33 | +3.72 | 9.12 | 9.23 | 9.07 | 9.38 | |
| Novo Integrated Sciences I. | USD | 0.15 | -0.02 | -13.87 | - | - | |||
| Novocure Ord Shs | USD | 17.60 | -0.18 | -1.01 | 17.37 | 17.78 | 17.49 | 18.35 | |
| Novusterra Ord Shs (Propos. | USD | - | - | ||||||
| NUANCE COMMUNICATIONS ORD . | USD | - | - | ||||||
| Nukkleus Inc. | USD | 2.06 | +0.16 | +8.42 | 1.98 | 2.08 | |||
| Nurix Therapeutics Ord Shs | USD | 17.04 | +0.09 | +0.53 | 16.50 | 17.30 | 16.80 | 17.87 | |
| NUWELLIS ORD | USD | 0.14 | -0.01 | -4.76 | 0.13 | 0.15 | 0.13 | 0.16 | |
| NVidia Corp. | USD | 212.45 | +7.26 | +3.54 | 211.83 | 211.98 | 208.34 | 212.71 | |
| Nvni Group Ord Shs | USD | 0.956 | +0.146 | +18.04 | 0.880 | 0.980 | 0.811 | 1.036 | |
| NXP SEMICONDUCTORS ORD | USD | 315.88 | +11.02 | +3.61 | 315.10 | 318.58 | 313.51 | 320.97 | |
| O REILLY AUTOMOTIVE ORD SH. | USD | 90.26 | -0.76 | -0.84 | 88.73 | 91.92 | 89.51 | 91.89 | |
| OAKTREE SPECIALTY LENDING . | USD | 11.73 | -0.06 | -0.51 | 11.70 | 11.94 | 11.71 | 12.00 | |
| Oatly Group American Depos. | USD | 8.300 | +0.120 | +1.47 | 8.200 | 8.500 | 8.200 | 8.540 | |
| ObsEva Ord Shs | USD | 0.10 | -0.02 | -15.52 | - | - | |||
| Ocean Power Technologies O. | USD | 0.29 | +0.01 | +4.63 | 0.28 | 0.31 | 0.28 | 0.30 | |
| OceanFirst Financial Ord S. | USD | 18.15 | -0.45 | -2.42 | 17.37 | 18.88 | 18.07 | 18.80 | |
| Ocugen Inc. | USD | 1.22 | +0.01 | +0.83 | 1.21 | 1.26 | 1.21 | 1.29 | |
| OCULAR THERAPEUTIX ORD | USD | 8.99 | +0.05 | +0.56 | 8.30 | 9.15 | 8.76 | 9.26 | |
| Ocuphire Pharma Ord Shs | USD | 1.17 | -0.16 | -12.03 | - | - | |||
| Oddity Tech Ord Shs Class . | USD | 11.56 | -0.16 | -1.37 | 10.52 | 12.46 | 11.32 | 12.03 | |
| ODP Ord Shs | USD | 28.00 | +0.01 | +0.04 | 27.98 | 28.01 | |||
| OFS Credit Company Ord Shs | USD | 2.81 | -0.12 | -4.10 | 2.81 | 2.87 | 2.76 | 2.98 | |
| Okta Ord Shs Class A | USD | 118.12 | +1.83 | +1.57 | 116.00 | 118.70 | 114.94 | 119.31 | |
| Old Dominion Freight Line . | USD | 237.42 | -8.33 | -3.39 | 235.00 | 244.00 | 235.02 | 244.39 | |
| Olema Pharmaceuticals Ord . | USD | 9.88 | +0.01 | +0.10 | 8.79 | 10.86 | 9.67 | 10.09 | |
| Olympic Steel Ord Shs | USD | 47.86 | -2.98 | -5.86 | 43.00 | 76.32 | |||
| Omnicell Ord Shs | USD | 39.99 | +2.16 | +5.71 | 40.00 | 40.27 | 38.39 | 40.22 | |
| ON Semiconductor Corp. | USD | 125.90 | +9.11 | +7.80 | 125.00 | 126.80 | 121.28 | 126.22 | |
| Oncology Institute Ord Shs | USD | 5.180 | -0.130 | -2.45 | 4.990 | 5.320 | 4.930 | 5.405 | |
| Oncolytics Biotech Ord Shs | USD | 0.8502 | +0.0472 | +5.88 | 0.8231 | 0.9577 | 0.8200 | 0.8772 | |
| Onconetix Ord Shs | USD | 1.09 | +0.07 | +6.86 | 1.04 | 1.20 | 0.99 | 1.15 | |
| Onconova Therapeutics Inc. | USD | 1.00 | - | -0.47 | - | - | |||
| Oncorus Ord Shs | USD | 0.12 | -0.01 | -8.95 | 0.12 | 0.12 | |||
| OncoSec Medical Inc. | USD | 4.87 | -0.10 | -2.01 | 4.85 | 4.88 | |||
| ONCTERNAL THERAPEUTICS ORD | USD | 0.53 | -0.17 | -31.79 | - | - | |||
| Ondas Holdings Inc. | USD | 9.51 | +0.18 | +1.93 | 9.52 | 9.54 | 9.43 | 9.97 | |
| One Stop Systems Inc. | USD | 17.23 | +0.58 | +3.48 | 17.00 | 17.90 | 16.86 | 17.93 | |
| OneMedNet Ord Shs Class A | USD | 0.558 | +0.015 | +2.67 | 0.500 | 0.580 | 0.525 | 0.580 | |
| OneWater Marine Inc. | USD | 11.60 | +0.50 | +4.50 | 11.63 | 11.83 | 11.26 | 11.86 | |
| Ontrak Ord Shs | USD | 2.45 | +0.13 | +32.67 | 2.40 | 2.47 | |||
| OPAL Fuels Ord Shs Class A | USD | 1.91 | -0.02 | -1.04 | 1.70 | 2.08 | 1.88 | 2.02 | |
| Open Lending Ord Shs Class. | USD | 2.10 | -0.08 | -3.67 | 2.06 | 2.28 | 2.08 | 2.28 | |
| OPEN TEXT ORD | USD | 22.06 | -0.17 | -0.76 | 21.82 | 22.06 | 21.97 | 22.86 | |
| OPENDOOR TECHNOLOGIES ORD | USD | 4.61 | +0.17 | +3.83 | 4.61 | 4.63 | 4.57 | 4.83 | |
| Opera Ltd | USD | 19.3200 | +1.1400 | +6.27 | 17.3000 | 19.3000 | 18.4276 | 19.3499 | |
| OPKO HEALTH ORD | USD | 1.40 | -0.02 | -1.41 | 1.38 | 1.53 | 1.36 | 1.44 | |
| Oportun Financial Ord Shs | USD | 5.21 | -0.04 | -0.76 | 4.33 | 6.65 | 5.13 | 5.44 | |
| OptimizeRx Ord Shs | USD | 5.32 | +0.09 | +1.72 | 5.35 | 5.71 | 5.22 | 5.42 | |
| Option Care Health Inc | USD | 21.2300 | +0.4700 | +2.26 | 21.2800 | 21.9200 | 20.4800 | 21.3500 | |
| ORAMED PHARMACEUTICALS ORD | USD | 3.8 | - | -0.78 | 3.2 | 3.9 | 3.8 | 3.9 | |
| ORASURE TECHNOLOGIES ORD | USD | 4.2 | - | -0.24 | 3.5 | 4.4 | 4.1 | 4.2 | |
| 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 | 1.03 | -0.03 | -2.83 | 1.02 | 1.05 | 1.02 | 1.09 | |
| Organogenesis Holdings Ord. | USD | 2.41 | +0.07 | +2.99 | 2.15 | 2.60 | 2.35 | 2.44 | |
| Origin Materials Ord Shs C. | USD | 1.15 | +0.04 | +3.15 | 1.07 | 1.20 | 1.10 | 1.16 | |
| Orion Energy Systems Inc. | USD | - | - | ||||||
| OUTLOOK THERAPEUTICS ORD | USD | 1 | - | -4.92 | 1 | 1 | 1 | 1 | |
| Oxbridge Re Holdings Ord S. | USD | 0.91 | -0.05 | -5.41 | 0.85 | 1.00 | 0.85 | 1.04 | |
| Oxford Lane Capital Ord Sh. | USD | 9.28 | +0.21 | +2.32 | 9.18 | 9.34 | 9.22 | 9.40 | |
| Oxford Square Capital Ord . | USD | 1.34 | -0.01 | -0.74 | 1.34 | 1.35 | 1.31 | 1.38 | |
| PACCAR INC | USD | 120.69 | +2.17 | +1.83 | 120.04 | 121.04 | 119.74 | 121.84 | |
| PACIFIC BIOSCIENCES OF CAL. | USD | 1.32 | +0.01 | +0.76 | 1.31 | 1.38 | 1.31 | 1.39 | |
| Pacira BioSciences Ord Shs | USD | 22.74 | -0.25 | -1.09 | 18.56 | 29.57 | 22.59 | 23.13 | |
| PacWest Bancorp Ord Shs | USD | 7.54 | -0.21 | -2.71 | - | - | |||
| Pagaya Technologies Ord Sh. | USD | 15.68 | +0.26 | +1.69 | 15.70 | 16.20 | 15.61 | 16.68 | |
| Palantir Technologies Ord . | USD | 134.71 | +6.72 | +5.25 | 134.51 | 134.60 | 129.70 | 134.98 | |
| Palisade Bio Inc. | USD | 1.690 | -0.020 | -1.17 | 1.650 | 1.800 | 1.675 | 1.735 | |
| Palomar Holdings Ord Shs | USD | 113.01 | -1.84 | -1.60 | 100.60 | 115.00 | 111.51 | 114.82 | |
| Palvella Therapeutics Ord . | USD | 116.51 | +7.70 | +7.08 | 46.20 | 134.11 | 109.66 | 116.77 | |
| Papa Johns International O. | USD | 33.16 | +0.56 | +1.72 | 32.50 | 34.50 | 32.47 | 33.76 | |
| Paramount Global Class B | USD | 11.04 | -0.71 | -6.04 | 11.10 | 11.17 | |||
| Paramount Skydance Ord Shs. | USD | 10.4900 | +0.0700 | +0.67 | 10.4500 | 10.6300 | 10.3700 | 10.9700 | |
| Patria Investments Ord Shs. | USD | 11.58 | +0.03 | +0.26 | 11.00 | 12.00 | 11.56 | 11.95 | |
| PATRICK INDUSTRIES ORD | USD | 86.20 | -0.50 | -0.58 | 82.00 | 99.19 | 85.91 | 89.95 | |
| PATTERSON UTI ENERGY ORD | USD | 10.66 | -0.83 | -7.22 | 10.50 | 11.00 | 10.56 | 11.04 | |
| PAVmed Ord Shs | USD | 4.830 | -0.160 | -3.21 | 4.740 | 5.320 | 4.825 | 5.000 | |
| Paychex Inc. | USD | 100.90 | +0.27 | +0.27 | 100.51 | 102.26 | 100.25 | 103.30 | |
| Paylocity Holding Ord Shs | USD | 106.93 | -1.91 | -1.75 | 103.50 | 122.98 | 106.02 | 109.36 | |
| Payoneer Global Inc. | USD | 7.03 | +0.28 | +4.15 | 7.02 | 7.03 | 6.99 | 7.05 | |
| PayPal Holdings Inc. | USD | 42.49 | +0.96 | +2.31 | 42.40 | 42.57 | 42.10 | 43.34 | |
| Paysign Ord Shs | USD | 6.97 | -0.02 | -0.29 | 6.32 | 7.31 | 6.90 | 7.28 | |
| PDC Energy Corp. | USD | 73.85 | -0.20 | -0.27 | 74.01 | 74.29 | |||
| PDS Biotechnology Corp. | USD | 1.02 | -0.03 | -2.86 | 0.92 | 1.15 | 1.01 | 1.14 | |
| Peloton Interactive Inc. | USD | 5.80 | +0.25 | +4.50 | 5.78 | 5.84 | 5.52 | 5.83 | |
| Penguin Solutions Ord Shs | USD | 63.8700 | -0.2600 | -0.41 | 63.1000 | 64.0000 | 61.5100 | 67.7200 | |
| PENN NATIONAL GAMING ORD | USD | 21.84 | +0.16 | +0.74 | 21.90 | 22.20 | 21.62 | 22.17 | |
| People's United Financial . | USD | 19.41 | - | - | 19.06 | 19.57 | |||
| PepGen Ord Shs | USD | 1.53 | +0.06 | +4.08 | 1.40 | 1.54 | 1.49 | 1.55 | |
| Pepsico Inc. | USD | 146.25 | +1.98 | +1.37 | 146.00 | 146.30 | 142.81 | 146.77 | |
| Peraso Ord Shs | USD | 0.931 | +0.004 | +0.46 | 0.920 | 0.950 | 0.926 | 0.970 | |
| PERDOCEO EDUCATION ORD | USD | 32 | -2 | -5.05 | 32 | 34 | 32 | 34 | |
| PERFORMANCE SHIPPING ORD | USD | 2 | - | +3.93 | 2 | 2 | 2 | 2 | |
| Perion Network Ord Shs | USD | 8.56 | +0.14 | +1.66 | 8.47 | 8.76 | 8.42 | 8.78 | |
| Perma Fix Environmental Se. | USD | 10.5000 | -0.4950 | -4.50 | 9.6100 | 11.0000 | 10.4500 | 11.2353 | |
| Perpetua Resources Ord Shs | USD | 26.01 | +1.92 | +7.97 | 23.58 | 26.21 | 25.69 | 26.88 | |
| Personalis Ord Shs | USD | 9.79 | +0.20 | +2.09 | 9.80 | 10.67 | 9.59 | 10.31 | |
| Petco Health and Wellness . | USD | 2.79 | +0.04 | +1.45 | 2.54 | 3.03 | 2.73 | 2.83 | |
| PetIQ Ord Shs Class A | USD | 30.98 | -0.01 | -0.03 | 30.98 | 31.00 | |||
| PetMed Express Aktie | USD | 1.83 | -0.02 | -1.08 | 1.61 | 2.06 | 1.80 | 1.88 | |
| Pheton Holdings Ord Shs Cl. | USD | 0.90 | +0.46 | +105.16 | 0.84 | 1.00 | |||
| Phillips Edison and Compan. | USD | 41.48 | -0.39 | -0.94 | 41.00 | 42.57 | 41.26 | 41.83 | |
| PHIO PHARMACEUTIC ALS CORP | USD | - | - | ||||||
| Photronics Ord Shs | USD | 32.74 | +0.96 | +3.02 | 32.13 | 32.91 | 32.02 | 33.85 | |
| Phunware Ord Shs | USD | 1.98 | +0.05 | +2.59 | 1.80 | 2.05 | 1.95 | 2.01 | |
| Pics N V Ord Shs Class A | USD | 10.8200 | +0.0200 | +0.18 | 9.6100 | 11.9400 | 10.7700 | 11.7000 | |
| 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 | 83.55 | +1.99 | +2.44 | 84.00 | 84.18 | 81.41 | 84.44 | |
| Pioneer Power Solutions In. | USD | 4.27 | +0.20 | +4.91 | 4.00 | 4.54 | 4.25 | 4.66 | |
| PLAYSTUDIOS Ord Shs Class . | USD | 0.52 | -0.07 | -11.56 | 0.46 | 0.57 | 0.52 | 0.61 | |
| Playtika Holding Ord Shs | USD | 3.37 | +0.22 | +6.98 | 3.00 | 3.80 | 3.20 | 3.51 | |
| PLUG POWER ORD | USD | 2.80 | +0.04 | +1.45 | 2.82 | 2.83 | 2.78 | 2.98 | |
| Pluristem Therapeutics Ord. | USD | 4.29 | -0.23 | -5.09 | 4.29 | 4.30 | |||
| PLUS THERAPEUTICS ORD | USD | 4.85 | -0.16 | -3.19 | 4.45 | 5.46 | 4.79 | 5.21 | |
| POET Technologies Ord Shs | USD | 13.93 | +1.40 | +11.17 | 14.00 | 14.15 | 12.84 | 15.08 | |
| Polar Power Inc. | USD | 1.79 | -0.02 | -1.11 | 1.64 | 2.03 | 1.79 | 1.92 | |
| Polestar Automotive Holdin. | USD | 20.75 | +1.58 | +8.24 | 20.40 | 20.79 | 19.36 | 20.76 | |
| Portillo s Ord Shs Class A | USD | 4 | - | -0.11 | 4 | 5 | 4 | 5 | |
| Potbelly Ord Shs | USD | 17.12 | +0.01 | +0.06 | 17.12 | 17.45 | |||
| Powell Industries Ord Shs | USD | 303.53 | +8.78 | +2.98 | 297.00 | 303.53 | 294.54 | 311.80 | |
| Power Integrations Ord Shs | USD | 83.31 | +4.93 | +6.29 | 82.04 | 85.90 | 80.95 | 83.65 | |
| Power Solutions Internatio. | USD | 39.44 | -1.28 | -3.14 | 39.14 | 41.11 | 39.12 | 43.23 | |
| PRA Health Sciences Ord Sh. | USD | 166.48 | +0.39 | +0.23 | 166.47 | 166.50 | |||
| Praxis Precision Medicines. | USD | 264.5 | -2.0 | -0.77 | 259.0 | 275.0 | 263.0 | 275.0 | |
| Precigen Ord Shs | USD | 4.80 | +0.35 | +7.87 | 4.68 | 4.80 | 4.44 | 4.80 | |
| Predictive Oncology Ord | USD | 5.95 | +0.03 | +0.51 | 5.89 | 6.22 | |||
| Premier Ord Shs Class A | USD | 50.18 | -0.01 | -0.02 | 37.68 | 62.78 | 50.21 | 50.21 | |
| Presidio Property Trust Or. | USD | 2.62 | +0.18 | +7.38 | 2.15 | 2.78 | 2.19 | 2.64 | |
| Prime Medicine Ord Shs | USD | 2.9000 | +0.1250 | +4.50 | 2.9100 | 3.1300 | 2.8400 | 3.0600 | |
| Principal Financial Group . | USD | 110.59 | -0.53 | -0.47 | 108.51 | 113.53 | 110.05 | 112.07 | |
| PROCEPT BioRobotics Ord Sh. | USD | 23.22 | -2.49 | -9.67 | 23.30 | 24.10 | 22.47 | 25.45 | |
| Profire Energy Ord Shs | USD | 2.54 | - | - | 2.54 | 2.56 | |||
| PROFOUND MEDICAL ORD | USD | - | - | ||||||
| ProFrac Holding Class A Or. | USD | 7.00 | -0.55 | -7.28 | 6.98 | 8.38 | 6.95 | 7.43 | |
| Progress Software Ord Shs | USD | 31.01 | -0.46 | -1.46 | 29.00 | 34.62 | 30.91 | 31.95 | |
| Progyny Inc. | USD | 26.91 | +0.28 | +1.05 | 26.11 | 27.19 | 25.93 | 27.17 | |
| ProKidney Ord Shs Class A | USD | 1.6700 | +0.0300 | +1.83 | 1.6500 | 1.6900 | 1.6500 | 1.7050 | |
| Property Solutions Acquisi. | USD | - | - | ||||||
| ProQR Therapeutics Ord Shs | USD | 1.56 | +0.12 | +8.33 | 1.33 | 1.69 | 1.44 | 1.59 | |
| PROSPECT CAPITAL ORD | USD | 2.31 | +0.02 | +0.87 | 2.30 | 2.33 | 2.31 | 2.40 | |
| Prospector Capital Units | USD | 9.91 | - | - | 9.88 | 10.10 | |||
| Protagonist Therapeutics I. | USD | 112.46 | +2.68 | +2.44 | 94.00 | 113.80 | 109.10 | 112.77 | |
| PTC Inc | USD | 114.9 | +1.2 | +1.03 | 112.0 | 116.2 | 113.6 | 118.4 | |
| PubMatic Inc. | USD | 11.47 | +0.12 | +1.06 | 11.00 | 13.00 | 11.28 | 11.63 | |
| Pulmatrix Inc. | USD | 1.41 | +0.01 | +0.71 | 1.40 | 1.45 | 1.37 | 1.44 | |
| Puma Biotech Aktie | USD | 7.07 | -0.26 | -3.55 | 6.22 | 8.14 | 7.00 | 7.45 | |
| Pyxis Oncology Ord Shs | USD | 1.74 | -0.02 | -1.14 | 1.56 | 1.95 | 1.66 | 1.83 | |
| Q32 Bio Ord Shs | USD | 12.86 | +0.22 | +1.74 | 12.21 | 13.47 | 11.97 | 13.25 | |
| Qell Acquisition Ord Shs C. | USD | - | - | ||||||
| Qifu Technology ADR | USD | 15.59 | +0.19 | +1.23 | 15.56 | 15.80 | 15.53 | 16.13 | |
| Qorvo Ord Shs | USD | 101.28 | +2.69 | +2.73 | 96.34 | 102.00 | 98.33 | 101.60 | |
| Qualcomm Inc. | USD | 220.81 | +9.09 | +4.29 | 221.00 | 221.40 | 216.28 | 226.46 | |
| QUALIGEN THERAPEUTICS ORD | USD | - | - | ||||||
| Qualtrics International Cl. | USD | 18.14 | - | - | 18.13 | 18.15 | |||
| Qualys Inc. | USD | 114.65 | +3.41 | +3.07 | 114.20 | 116.00 | 110.50 | 116.51 | |
| Quanterix Corp. | USD | 3.10 | +0.02 | +0.65 | 2.84 | 3.29 | 3.08 | 3.29 | |
| Quantinuum Ord Shs Class A | USD | 57.91 | +2.65 | +4.80 | 57.85 | 58.40 | 55.26 | 61.00 | |
| Quantum Computing Ord Shs | USD | 11.10 | +1.17 | +11.78 | 11.15 | 11.16 | 10.60 | 11.52 | |
| Quantum Ord Shs | USD | 13.97 | +0.23 | +1.67 | 13.57 | 13.97 | 13.70 | 16.00 | |
| Quantum Si Ord Shs Class A | USD | 0.99 | +0.04 | +4.42 | 0.98 | 1.08 | 0.98 | 1.05 | |
| QuidelOrtho Ord Shs | USD | 14.57 | +0.44 | +3.11 | 13.68 | 14.80 | 14.08 | 14.65 | |
| Quince Therapeutics Inc | USD | 0.9310 | -0.0027 | -0.29 | 0.9255 | 1.0400 | 0.9200 | 0.9801 | |
| 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 | 5.92 | +0.48 | +8.73 | 5.82 | 5.91 | 5.31 | 6.00 | |
| RadNet Ord Shs | USD | 57.0500 | +0.3400 | +0.60 | 52.6500 | 62.5000 | 56.8800 | 59.3400 | |
| Ramaco Resources Ord Shs C. | USD | 14.6700 | -0.5900 | -3.87 | 14.0000 | 14.6100 | 14.6400 | 15.6225 | |
| Ramaco Resources Ord Shs C. | USD | 10.1800 | -1.2500 | -10.94 | 10.1900 | 12.5700 | 10.1500 | 11.7050 | |
| RAMBUS INC | USD | 143.29 | -3.27 | -2.23 | 143.30 | 143.96 | 142.00 | 157.49 | |
| Rapid7 Ord Shs | USD | 7.1700 | +0.0300 | +0.42 | 7.0000 | 8.2300 | 7.1000 | 7.5400 | |
| Raytech Holding Ord Shs | USD | 2.820 | -0.130 | -4.41 | 2.380 | 3.390 | 2.540 | 3.100 | |
| RCI Hospitaliy Holdings In. | USD | 27.46 | +0.20 | +0.73 | 27.18 | 27.66 | 27.12 | 27.79 | |
| Reading International Inc. | USD | 1.23 | -0.01 | -0.81 | 1.10 | 1.40 | 1.23 | 1.27 | |
| Real Asset Acquisition Ord. | USD | 10.6000 | -0.0900 | -0.84 | 10.5500 | 10.8800 | 10.5500 | 10.7500 | |
| Realloys Ord Shs | USD | 15.40 | +0.18 | +1.18 | 15.30 | 15.74 | 15.17 | 17.78 | |
| Recro Pharma Ord Shs | USD | 0.66 | - | - | - | - | |||
| Recruiter.com Group Ord Sh. | USD | 2.74 | +0.19 | +7.42 | - | - | |||
| Recursion Pharmaceuticals . | USD | 3.29 | +0.14 | +4.44 | 3.24 | 3.29 | 3.23 | 3.39 | |
| Red Cat Holdings Inc. | USD | 11.97 | +0.79 | +7.07 | 11.72 | 12.00 | 11.51 | 12.27 | |
| Red Rock Resorts Inc. | USD | 61.13 | -1.72 | -2.74 | 50.06 | 70.44 | 60.61 | 63.65 | |
| REE Automotive Ord Shs Cla. | USD | 0.39 | +0.02 | +4.03 | 0.38 | 0.39 | 0.35 | 0.57 | |
| Regencell Bioscience Holdi. | USD | 17.09 | -1.74 | -9.24 | 16.45 | 17.00 | 17.00 | 19.90 | |
| Regency Centers REIT Ord S. | USD | 79.26 | -1.02 | -1.27 | 77.91 | 80.35 | 78.88 | 80.18 | |
| REGENERON PHARMACEUTICALS . | USD | 614.98 | +2.84 | +0.46 | 612.00 | 624.00 | 608.59 | 615.95 | |
| REGULUS THERAPEUTICS ORD | USD | 8.16 | +0.02 | +0.25 | 7.95 | 8.27 | |||
| Rekor Systems Ord Shs | USD | 0.7290 | +0.0355 | +5.12 | 0.7280 | 0.7924 | 0.7033 | 0.7300 | |
| RELIANCE GLOBAL GROUP ORD | USD | 0.41 | -0.13 | -23.76 | 0.40 | 0.46 | |||
| Reliance Global Group Ord . | USD | 3.5500 | +0.0100 | +0.28 | 3.4500 | 3.6500 | 3.4500 | 3.6500 | |
| Relmada Therapeutics Ord S. | USD | 6.37 | -0.28 | -4.21 | 6.31 | 6.44 | 6.34 | 6.97 | |
| Remark Holdings Inc | USD | 1.02 | -0.19 | -15.71 | 1.01 | 1.02 | |||
| Remitly Global Ord Shs | USD | 19.63 | +0.55 | +2.88 | 19.41 | 20.00 | 19.15 | 19.92 | |
| Renatus Tactical Acquisiti. | USD | 10.42 | +0.03 | +0.29 | 10.36 | 10.47 | 10.39 | 10.43 | |
| ReNew Energy Global Ord Sh. | USD | 6.32 | -0.11 | -1.71 | 5.67 | 6.59 | 6.30 | 6.52 | |
| RENEWABLE ENERGY GROUP | USD | 61.50 | +0.05 | +0.08 | 61.49 | 61.60 | |||
| RenX Enterprises Ord Shs | USD | 1.7300 | -0.0100 | -0.57 | 1.5800 | 1.9500 | 1.7173 | 1.7950 | |
| Resonant Ord Shs | USD | - | - | ||||||
| Resources Connection Ord S. | USD | 4.36 | -0.29 | -6.24 | 3.95 | 4.89 | 4.34 | 4.70 | |
| Revance Therapeutics Ord S. | USD | 3.65 | +0.01 | +0.27 | 3.65 | 3.66 | |||
| REVELATION BIOSCIENCES ORD | USD | 0.99 | -0.01 | -0.52 | 0.91 | 1.10 | 0.99 | 1.06 | |
| Reviva Pharmaceuticals Hol. | USD | 0.35 | -0.44 | -55.73 | 0.31 | 0.38 | |||
| REVOLUTION ACCELERATIN ACQ. | USD | 9.30 | +0.37 | +4.14 | 9.24 | 9.48 | |||
| Reynolds Consumer Products. | USD | 23.43 | -0.10 | -0.43 | 23.20 | 23.59 | 23.33 | 23.76 | |
| Rezolve AI PLC | USD | 2.780 | +0.100 | +3.73 | 2.750 | 2.770 | 2.680 | 2.820 | |
| RGC Resources Ord Shs | USD | 24.2000 | +0.2600 | +1.09 | 20.1800 | 24.4900 | 23.5820 | 24.2000 | |
| Rhythm Pharmaceuticals Ord. | USD | 89.70 | +1.32 | +1.49 | 87.11 | 100.00 | 89.03 | 98.37 | |
| Ribbon Communications Ord . | USD | 2.72 | +0.03 | +1.12 | 2.49 | 2.98 | 2.69 | 2.78 | |
| Richardson Electronics Ord. | USD | 18.24 | +0.69 | +3.93 | 12.76 | 18.50 | 17.52 | 18.57 | |
| Richtech Robotics Ord Shs . | USD | 2.14 | +0.01 | +0.47 | 2.15 | 2.18 | 2.13 | 2.33 | |
| Rigel Pharmaceuticals Ord . | USD | 33.42 | +0.57 | +1.74 | 30.18 | 36.00 | 32.84 | 33.70 | |
| Rigetti Computing Inc | USD | 22.70 | +1.72 | +8.20 | 22.66 | 22.77 | 22.14 | 23.57 | |
| Riot Blockchain Ord Shs | USD | 27.38 | +0.77 | +2.89 | 27.33 | 27.48 | 27.24 | 28.48 | |
| Rivian Automotive | USD | 16.68 | -0.08 | -0.48 | 16.60 | 16.64 | 16.54 | 17.10 | |
| RMG Acquisition II Ord Shs. | USD | 9.96 | +0.01 | +0.10 | 9.95 | 9.98 | |||
| Robinhood Markets Ord Shs . | USD | 98.12 | +4.93 | +5.29 | 97.46 | 97.70 | 97.45 | 100.87 | |
| ROCKET LAB ORD | USD | 109 | +7 | +6.70 | 109 | 109 | 106 | 111 | |
| Rocket Pharmaceuticals Ord. | USD | 2.86 | +0.11 | +4.00 | 2.81 | 2.85 | 2.79 | 2.91 | |
| ROCKWELL MEDICAL ORD | USD | 0.64 | +0.02 | +2.74 | 0.64 | 0.76 | 0.62 | 0.66 | |
| Roivant Sciences Ord Shs | USD | 30.03 | -0.01 | -0.03 | 28.07 | 30.38 | 29.79 | 30.37 | |
| Roku Ord Shs Class A | USD | 140.90 | -2.76 | -1.92 | 140.50 | 141.41 | 139.64 | 145.88 | |
| Root Inc. | USD | 54.86 | -0.04 | -0.07 | 54.00 | 56.00 | 54.07 | 56.49 | |
| ROSS STORES INC. (ROST) | USD | 236.77 | -3.36 | -1.40 | 236.00 | 243.01 | 235.84 | 241.02 | |
| ROYAL GOLD ORD | USD | 215.52 | +7.95 | +3.83 | 215.00 | 222.30 | 214.32 | 220.04 | |
| Royalty Pharma PLC | USD | 54.27 | -0.60 | -1.09 | 54.03 | 54.49 | 54.09 | 55.01 | |
| Rubico Ord Shs | USD | 0.477 | +0.010 | +2.07 | 0.443 | 0.499 | 0.419 | 0.520 | |
| Rubius Therapeutics Inc. | USD | 0.08 | -0.04 | -33.55 | - | - | |||
| Rumble Ord Shs Class A | USD | 7.75 | +0.59 | +8.24 | 7.65 | 7.74 | 7.38 | 7.92 | |
| Rush Enterprises A Aktie | USD | 70.05 | +0.07 | +0.10 | 69.55 | 111.95 | 69.79 | 71.58 | |
| Ryvyl Ord Shs | USD | 7.81 | +1.22 | +18.51 | 7.51 | 8.37 | |||
| Sabra Health Care REIT Ord. | USD | 18.58 | -0.15 | -0.80 | 17.58 | 19.00 | 18.35 | 18.72 | |
| SABRE ORD | USD | 1.74 | +0.04 | +2.35 | 1.70 | 1.77 | 1.71 | 1.85 | |
| SAFE AND GREEN DEVELOPMENT. | USD | 0.25 | +0.07 | +42.26 | 0.23 | 0.23 | |||
| Safety Insurance Group Ord. | USD | 71.46 | -0.35 | -0.49 | 67.60 | 83.22 | 71.11 | 71.77 | |
| Sagimet Biosciences Ord Sh. | USD | 6.47 | -0.01 | -0.15 | 6.31 | 7.09 | 6.45 | 6.71 | |
| SailPoint Technologies Hol. | USD | 14.21 | -0.41 | -2.80 | 14.04 | 15.41 | 14.11 | 15.02 | |
| Salarius Pharmaceuticals I. | USD | 0.84 | +0.19 | +29.23 | 0.81 | 0.90 | |||
| Sana Biotechnology Ord Shs | USD | 2.85 | +0.17 | +6.34 | 2.80 | 2.90 | 2.74 | 2.90 | |
| Sanara MedTech Ord Shs | USD | 21.89 | +1.08 | +5.17 | 21.46 | 22.50 | 20.62 | 22.50 | |
| SanDisk Corp | USD | 2 107.8600 | +127.7600 | +6.45 | 2104 | 2105 | 2 021.1100 | 2 119.9000 | |
| Sangamo Biosciences Inc. | USD | 0.18 | +0.04 | +31.56 | 0.14 | 0.16 | |||
| SANMINA ORD | USD | 259.82 | +4.62 | +1.81 | 258.00 | 259.81 | 258.82 | 269.54 | |
| SAREPTA THERAPEUTICS ORD | USD | 16 | - | +3.00 | 16 | 16 | 16 | 16 | |
| Satellogic Ord Shs Class A | USD | 6.6900 | +0.0300 | +0.45 | 6.6600 | 6.9500 | 6.5700 | 7.1000 | |
| Satsuma Pharmaceuticals Or. | USD | 5.33 | +0.08 | +1.52 | 5.31 | 5.33 | |||
| SBA Communications REIT Or. | USD | 195.82 | -8.97 | -4.38 | 196.50 | 202.29 | 189.33 | 204.92 | |
| Schnitzer Steel Industries. | USD | 33.20 | -0.19 | -0.57 | - | - | |||
| Schrodinger Inc | USD | 14.60 | +0.15 | +1.04 | 14.51 | 14.77 | 14.46 | 15.08 | |
| Scienjoy Holding Ord Shs | USD | 0.87 | -0.06 | -6.09 | 0.82 | 0.92 | 0.85 | 0.94 | |
| Scienture Holdings Ord Shs | USD | 0.36 | -0.02 | -4.66 | 0.35 | 0.39 | 0.35 | 0.40 | |
| Scinai Immunotherapeutics . | USD | 0.36 | +0.03 | +10.09 | 0.33 | 0.40 | 0.33 | 0.39 | |
| SciPlay Corp. | USD | 22.94 | - | - | 22.94 | 22.96 | |||
| SCWORX ORD | USD | 1.060 | -0.475 | -30.94 | 0.832 | 1.020 | |||
| SCYNEXIS Inc. | USD | 4.090 | -0.140 | -3.31 | 4.060 | 4.190 | 4.090 | 4.370 | |
| SEAGATE TECHNOLOGY HOLDING. | USD | 1 018.80 | +87.76 | +9.43 | 1015 | 1020 | 990.78 | 1 032.52 | |
| Seagen Ord Shs | USD | 228.74 | -0.16 | -0.07 | 209.30 | 248.43 | |||
| SEALSQ Ord Shs | USD | 3.37 | +0.27 | +8.71 | 3.35 | 3.38 | 3.20 | 3.51 | |
| Seanergy Maritime Holdings. | USD | 16.31 | -0.23 | -1.39 | 16.10 | 16.80 | 15.95 | 16.86 | |
| Second Sight Medical Produ. | USD | 25.69 | -0.20 | -0.76 | 12.92 | 38.76 | 25.80 | 25.95 | |
| See ATHE:xnas (Alteriry Th. | USD | 4.36 | +0.15 | +3.56 | 4.26 | 4.91 | 4.23 | 4.65 | |
| See PLBY:xnas (PLBY Group . | USD | 1.48 | +0.04 | +2.78 | 1.39 | 1.56 | 1.45 | 1.52 | |
| SEELOS THERAPEUTICS ORD S | USD | 1.28 | -1.17 | -47.76 | - | - | |||
| Seer Ord Shs Class A | USD | 1.71 | -0.01 | -0.58 | 1.69 | 1.75 | 1.71 | 1.77 | |
| Select Interior Concepts O. | USD | - | - | ||||||
| SELLAS LIFE SCIENCES GROUP. | USD | 7.73 | -0.10 | -1.28 | 7.61 | 7.70 | 7.53 | 8.12 | |
| Semiconductor | USD | 4.1300 | +0.0300 | +0.73 | 4.1100 | 4.3500 | 4.0800 | 4.3900 | |
| SEMILEDS ORD | USD | 1.93 | +0.03 | +1.58 | 1.92 | 2.10 | 1.92 | 2.07 | |
| Semler Scientific Ord Shs | USD | 20.3540 | -1.0160 | -4.75 | 20.2500 | 20.9800 | |||
| Semtech Corporation (SMTC). | USD | 174.30 | +7.59 | +4.55 | 173.00 | 174.29 | 169.47 | 177.35 | |
| SenesTech Ord Shs | USD | 1.650 | +0.010 | +0.61 | 1.400 | 1.890 | 1.626 | 1.730 | |
| Serve Robotics Inc. | USD | 7.22 | +0.25 | +3.59 | 7.20 | 7.38 | 7.20 | 7.72 | |
| SERVICE PROPERTIE S TRUST . | USD | 1.60 | -0.02 | -1.23 | 1.45 | 1.78 | 1.59 | 1.66 | |
| Sezzle Ord Shs | USD | 146.12 | +13.42 | +10.11 | 144.96 | 146.33 | 137.70 | 147.70 | |
| SharpLink Gaming Ord Shs | USD | 5.8000 | +0.2900 | +5.26 | 5.7500 | 5.9900 | 5.8000 | 6.0900 | |
| Shattuck Labs Ord Shs | USD | 4.6 | -0.3 | -6.28 | 4.6 | 5.0 | 4.6 | 5.1 | |
| ShiftPixy Inc | USD | 6.53 | -1.09 | -16.69 | - | - | |||
| Shoals Technologies Group . | USD | 10.30 | -0.13 | -1.25 | 10.23 | 10.51 | 10.06 | 10.82 | |
| Shoe Carnival Ord Shs | USD | 17.43 | +0.78 | +4.68 | 16.12 | 17.87 | |||
| SHUTTLE PHARMACEUTICALS HO. | USD | 3.76 | -0.15 | -3.84 | 3.39 | 4.00 | 3.61 | 4.09 | |
| SIDUS SPACE CL A ORD | USD | 3.44 | -0.34 | -8.89 | 3.40 | 3.43 | 3.38 | 3.87 | |
| Sierra Bancorp Ord Shs | USD | 39.82 | -0.86 | -2.11 | 34.72 | 44.60 | 39.73 | 41.22 | |
| SIGA TECHNOLOGIES ORD | USD | 4 | - | +0.46 | 4 | 5 | 4 | 4 | |
| Sigma Lithium Corp | USD | 15.40 | -0.58 | -3.63 | 15.49 | 15.72 | 15.34 | 16.44 | |
| SILICON MOTION TECHNO ADR . | USD | 276.40 | -4.09 | -1.46 | 276.01 | 277.00 | 273.96 | 298.00 | |
| Silo Pharma Ord Shs | USD | 6.33 | -0.30 | -4.52 | 6.34 | 6.69 | 6.24 | 6.60 | |
| Silvercrest Asset Manageme. | USD | 10.90 | +0.03 | +0.28 | 8.96 | 11.11 | 10.74 | 11.02 | |
| Sino Global Shipping Ameri. | USD | - | - | ||||||
| SINOVAC BIOTECH ORD | USD | - | - | ||||||
| Sirius XM Holdings Inc. | USD | 27.46 | -0.06 | -0.22 | 26.26 | 27.40 | 27.42 | 28.11 | |
| SiTime Corporation | USD | 742.46 | +12.57 | +1.72 | 730.00 | 747.00 | 728.45 | 769.47 | |
| Skyward Specialty Insuranc. | USD | 49.2500 | -0.8000 | -1.60 | 48.0000 | 50.7300 | 48.6800 | 51.5199 | |
| SkyWater Technology Ord Sh. | USD | 37.90 | +1.29 | +3.52 | 37.80 | 38.10 | 37.18 | 39.00 | |
| Skywest Ord Shs | USD | 91.96 | +0.22 | +0.23 | 91.10 | 95.00 | 91.79 | 95.15 | |
| SKYWORKS SOLUTIONS ORD | USD | 76.26 | +2.29 | +3.10 | 73.60 | 75.90 | 73.60 | 76.72 | |
| SKYX Platforms Ord Shs | USD | 1.05 | -0.01 | -0.94 | 0.98 | 1.18 | 1.05 | 1.11 | |
| Sleep Number Corp. | USD | 0.22 | -0.17 | -42.54 | 0.22 | 0.24 | 0.18 | 0.45 | |
| SLM Ord Shs | USD | 21.92 | -0.46 | -2.06 | 21.26 | 22.59 | 21.75 | 22.89 | |
| Smart Digital Group Ord Sh. | USD | 1.85 | -11.76 | -86.41 | 1.76 | 1.80 | |||
| Smart Sand Ord Shs | USD | 5.02 | -0.30 | -5.64 | 3.90 | 5.75 | 4.97 | 5.29 | |
| Smith Wesson Brands Ord Sh. | USD | 14.35 | -0.41 | -2.78 | 13.43 | 15.73 | 14.26 | 14.88 | |
| Smithfield Foods Ord Shs | USD | 25.93 | -0.84 | -3.14 | 24.53 | 27.07 | 25.89 | 26.89 | |
| SMX (Security Matters) PLC | USD | 14.5600 | +1.4300 | +10.89 | 14.5600 | 15.0000 | 13.5284 | 14.9936 | |
| SNDL Inc | USD | 1.43 | +0.01 | +0.70 | 1.40 | 1.46 | 1.35 | 1.46 | |
| Snow Lake Resources Ltd | USD | 2.39 | -0.49 | -17.01 | 2.42 | 2.46 | |||
| Socket Mobile Ord Shs | USD | 0.8837 | -0.0253 | -2.78 | 0.8701 | 0.9400 | 0.8751 | 0.9400 | |
| SoFi Technologies Ord Shs | USD | 17.13 | +0.55 | +3.32 | 17.11 | 17.13 | 17.01 | 17.43 | |
| Solar Capital Ltd | USD | 12.5400 | -0.1700 | -1.34 | 12.5000 | 12.5400 | 12.5000 | 12.7700 | |
| SolarCity Corp. | USD | 20.34 | - | - | 20.22 | 20.51 | |||
| SOLAREDGE TECHNOLOGIES ORD | USD | 60.19 | -0.61 | -1.00 | 59.83 | 60.80 | 57.22 | 63.39 | |
| Solid Biosciences Ord Shs | USD | 7.36 | +0.22 | +3.08 | 7.00 | 7.38 | 7.11 | 7.48 | |
| Solid Power Ord Shs Class . | USD | 2.84 | +0.04 | +1.43 | 2.83 | 2.88 | 2.84 | 3.00 | |
| Solidion Technology Ord Sh. | USD | 20.90 | -4.37 | -17.29 | 20.30 | 22.79 | 20.70 | 23.35 | |
| Soligenix Inc. | USD | - | - | ||||||
| Solstice Advanced Material. | USD | 49.2500 | +1.2500 | +2.60 | 49.3300 | 50.9500 | |||
| Sonim Technologies Ord Shs | USD | 4.7500 | +0.0100 | +0.21 | 4.6900 | 5.4600 | 4.5000 | 5.3757 | |
| Sonos Ord Shs | USD | 14.90 | -0.46 | -2.99 | 13.98 | 15.82 | 14.75 | 15.59 | |
| SORRENTO THERAPEUTICS ORD | USD | 0.31 | -0.08 | -20.26 | - | - | |||
| Sotera Health Company Ord . | USD | 16.23 | +0.04 | +0.25 | 16.04 | 16.44 | 16.10 | 16.43 | |
| SOTHERLY HOTELS REIT | USD | 2.25 | +0.01 | +0.45 | 2.24 | 2.26 | |||
| SoundHound AI Inc | USD | 7.33 | +0.43 | +6.23 | 7.35 | 7.38 | 7.28 | 7.76 | |
| Southside Bancshares Ord S. | USD | 34.08 | -0.35 | -1.02 | 31.54 | 35.00 | 33.79 | 34.70 | |
| SpaceX | USD | 192.50 | +31.55 | +19.60 | 198.85 | 198.90 | 168.35 | 193.00 | |
| 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 | 15.96 | -0.03 | -0.19 | 15.90 | 16.20 | 15.66 | 16.21 | |
| Sportsmans Warehouse Aktie. | USD | 1.25 | +0.02 | +1.63 | 1.13 | 1.40 | 1.25 | 1.30 | |
| SpringWorks Therapeutics I. | USD | 46.99 | +0.01 | +0.02 | 46.98 | 47.00 | |||
| Sprout Social Ord Shs Clas. | USD | 7.25 | -0.04 | -0.55 | 6.45 | 8.00 | 7.12 | 7.43 | |
| SPROUTS FARMERS MARKET ORD | USD | 85.39 | -0.94 | -1.09 | 83.10 | 87.71 | 82.87 | 86.13 | |
| SSR MINING ORD | USD | 28.94 | +1.71 | +6.28 | 28.00 | 30.70 | 28.65 | 30.03 | |
| Staar Surgical Ord Shs | USD | 28.37 | +0.01 | +0.04 | 28.16 | 29.01 | 28.24 | 28.93 | |
| Stable Road Acquisition Or. | USD | - | - | ||||||
| Star Bulk Carriers Ord Shs | USD | 27.07 | -0.08 | -0.29 | 25.80 | 27.10 | 26.90 | 27.40 | |
| Star Holdings Shares of Be. | USD | 9.12 | -0.10 | -1.08 | 7.78 | 14.64 | 9.07 | 9.25 | |
| STARBOARD VALUE ACQUISITIO. | USD | 10.33 | +0.01 | +0.09 | 9.80 | 11.22 | 10.30 | 10.41 | |
| Starbox Group Holdings Ord. | USD | 2.11 | -0.21 | -9.05 | - | - | |||
| Starbucks Corp. | USD | 101.59 | -1.45 | -1.41 | 100.37 | 101.80 | 101.41 | 103.61 | |
| STEEL DYNAMICS ORD | USD | 272.19 | -10.57 | -3.74 | 265.00 | 275.84 | 270.51 | 288.74 | |
| Sterling Check Ord Shs | USD | 16.74 | -0.04 | -0.24 | 16.73 | 18.89 | |||
| Sterling Construction Co. . | USD | 866.6700 | +7.6800 | +0.89 | 864.0000 | 919.3300 | 860.9975 | 908.0000 | |
| Stitch Fix Inc. | USD | 4.23 | +0.39 | +10.01 | 3.77 | 4.30 | 3.87 | 4.25 | |
| StoneCo Ord Shs Class A | USD | 10.99 | -0.27 | -2.40 | 10.95 | 11.39 | 10.96 | 11.76 | |
| STRATASYS ORD | USD | 8.90 | -0.02 | -0.22 | 8.01 | 10.42 | 8.88 | 9.35 | |
| Strategic Education Ord Sh. | USD | 74.03 | -3.38 | -4.37 | 73.60 | 74.24 | 73.02 | 77.38 | |
| Strategy Variable Rate Per. | USD | 95.2000 | +1.3583 | +1.45 | 95.3000 | 95.4500 | 94.1000 | 96.0500 | |
| Strive Ord Shs Class A | USD | 16.670 | +1.520 | +10.03 | 16.640 | 17.500 | 16.220 | 17.570 | |
| Structure Therapeutics ADR | USD | 43.07 | +0.14 | +0.33 | 39.33 | 43.75 | 42.47 | 43.50 | |
| Summit Therapeutics Ord Sh. | USD | 14.13 | +0.12 | +0.86 | 14.05 | 14.52 | 13.70 | 14.58 | |
| Sumo Logic Ord Shs | USD | 12.04 | -0.01 | -0.08 | 12.03 | 12.05 | |||
| Sun Country Airlines Holdi. | USD | 16.17 | -0.25 | -1.52 | 14.98 | 19.00 | |||
| SUNATION ENERGY ORD | USD | 3.34 | +0.10 | +3.09 | - | - | |||
| SUNOPTA ORD | USD | 6 | - | +0.23 | 6 | 7 | |||
| SunPower Corp. | USD | 0.78 | -0.03 | -3.13 | 0.78 | 0.86 | 0.78 | 0.90 | |
| Sunrise Realty Trust Ord S. | USD | 8.55 | +0.01 | +0.06 | 7.55 | 9.47 | 8.54 | 8.78 | |
| SUNRUN AKTIE | USD | 12 | - | -3.26 | 12 | 13 | 12 | 13 | |
| Sunworks Inc. | USD | 0.06 | -0.04 | -40.48 | - | - | |||
| Super League Enterprise Or. | USD | 3.20 | +0.01 | +0.31 | 3.15 | 3.52 | 3.15 | 3.43 | |
| SUPER MICRO COMPUTER ORD | USD | 30.85 | +0.39 | +1.28 | 30.85 | 30.93 | 30.72 | 32.07 | |
| SuperCom Ord Shs | USD | 10.32 | +0.45 | +4.56 | 9.93 | 11.94 | 9.91 | 10.64 | |
| Superior Group of Companie. | USD | 13.55 | -0.33 | -2.38 | 13.47 | 14.64 | 13.51 | 14.50 | |
| Surgalign Holdings Ord Shs | USD | 0.18 | -0.09 | -32.98 | - | - | |||
| SuRo Capital Ord Shs | USD | 13.56 | -0.14 | -1.02 | 13.50 | 15.00 | 13.53 | 14.06 | |
| 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 | 41.9600 | -3.2300 | -7.15 | 41.2000 | 42.1500 | 41.4300 | 48.3000 | |
| SYMANTEC CP | USD | 23.75 | - | - | 23.03 | 23.98 | |||
| Symbotic Ord Shs Class A | USD | 41.72 | +0.09 | +0.22 | 41.50 | 43.60 | 41.58 | 44.01 | |
| Synaptics Ord Shs | USD | 140.23 | +1.79 | +1.29 | 121.63 | 144.80 | 139.56 | 146.00 | |
| Synchronoss Technologies O. | USD | 9.00 | -0.01 | -0.11 | 9.00 | 9.01 | |||
| Synchrony Financial Ord Sh. | USD | 74.63 | +1.27 | +1.73 | 74.19 | 75.02 | 74.40 | 76.24 | |
| Syndax Pharmaceuticals Ord. | USD | 18.48 | +0.23 | +1.26 | 18.43 | 18.80 | 18.01 | 18.55 | |
| Synopsys Ord Shs | USD | 454.38 | +0.49 | +0.11 | 454.00 | 459.00 | 453.02 | 463.50 | |
| Sypris Solutions Inc. | USD | 2.52 | +0.05 | +1.79 | 2.31 | 2.93 | 2.52 | 2.70 | |
| T MOBILE US ORD | USD | 188.86 | -0.24 | -0.13 | 187.55 | 189.40 | 185.00 | 189.50 | |
| T Rowe Price GP | USD | 108.61 | +0.27 | +0.25 | 108.18 | 111.00 | 108.48 | 110.85 | |
| T2 Biosystems Inc. | USD | 0.13 | -0.06 | -31.07 | - | - | |||
| Taboola.com Ord Shs | USD | 4.94 | +0.20 | +4.22 | 4.53 | 5.42 | 4.72 | 4.97 | |
| Tactile Systems Technology. | USD | 26.36 | +0.05 | +0.19 | 23.78 | 35.82 | 25.99 | 26.77 | |
| Taitron Components Ord Shs. | USD | 1.05 | -0.18 | -14.63 | 0.96 | 1.21 | |||
| TAKE TWO INTERACTIVE SOFTW. | USD | 216.23 | +4.48 | +2.12 | 216.44 | 216.79 | 211.75 | 217.37 | |
| TALEN ENERGY Ord Shs | USD | 386.2 | +25.7 | +7.12 | 387.0 | 396.0 | 369.0 | 390.8 | |
| TALIS BIOMEDICAL ORD | USD | 4.38 | +0.15 | +3.61 | - | - | |||
| TalkSpace | USD | 5.2000 | -0.0100 | -0.19 | 5.1900 | 5.2200 | 5.1900 | 5.2200 | |
| Talphera Ord Shs | USD | 0.89 | +0.01 | +1.36 | 0.78 | 1.01 | 0.87 | 0.91 | |
| Tandem Diabetes Care Ord S. | USD | 16.76 | +0.16 | +0.96 | 16.16 | 17.11 | 16.30 | 17.01 | |
| Tango Therapeutics Ord Shs | USD | 32.90 | +1.96 | +6.33 | 31.78 | 35.02 | 30.75 | 33.00 | |
| Target Hospitality Ord Shs | USD | 18.91 | +0.51 | +2.77 | 15.60 | 20.62 | 18.38 | 19.00 | |
| TaskUs Inc. | USD | 5.38 | -0.10 | -1.82 | 5.35 | 5.45 | 5.38 | 5.68 | |
| Tattooed Chef Ord Shs Clas. | USD | 0.16 | -0.05 | -24.76 | - | - | |||
| Taylor Devices Ord Shs | USD | 53.33 | -0.85 | -1.57 | 52.99 | 54.05 | 53.33 | 55.44 | |
| Taysha Gene Therapies Ord . | USD | 5.97 | +0.26 | +4.55 | 5.70 | 6.23 | 5.73 | 6.15 | |
| TCG BDC Ord Shs | USD | 10.96 | -0.02 | -0.18 | 9.56 | 12.11 | 10.93 | 11.20 | |
| Tectonic Therapeutic Ord S. | USD | 29.39 | -0.89 | -2.94 | 25.89 | 30.54 | 29.26 | 31.03 | |
| Telos Corp. | USD | 4.48 | -0.09 | -1.97 | 4.40 | 5.00 | 4.47 | 4.66 | |
| Tempus AI Inc | USD | 52.3200 | +4.5000 | +9.41 | 52.0600 | 52.2700 | 48.9800 | 53.2500 | |
| Tenable Holdings Ord Shs | USD | 27.72 | +0.92 | +3.43 | 26.55 | 28.29 | 26.73 | 28.37 | |
| Tenax Therapeutics Ord Shs | USD | 11.55 | +0.07 | +0.61 | 11.10 | 12.65 | 11.11 | 11.74 | |
| Tenaya Therapeutics Ord Sh. | USD | 0.72 | +0.01 | +0.97 | 0.70 | 0.75 | 0.71 | 0.74 | |
| Tenon Medical Ord Shs | USD | 0.62 | +0.01 | +1.26 | 0.61 | 0.65 | 0.61 | 0.63 | |
| TERADYNE ORD | USD | 432.41 | +29.21 | +7.24 | 433.00 | 434.00 | 423.03 | 437.77 | |
| TeraWulf Inc. | USD | 28.17 | +2.11 | +8.10 | 28.00 | 28.15 | 27.03 | 28.45 | |
| Terrestrial Energy Ord Shs | USD | 7.5600 | +0.3300 | +4.56 | 7.5000 | 7.5900 | 7.3700 | 7.8900 | |
| Tesla Motors Inc. | USD | 411.15 | +4.72 | +1.16 | 408.98 | 408.99 | 407.10 | 416.00 | |
| Texas Instruments Inc. | USD | 313.34 | +12.22 | +4.06 | 311.00 | 315.00 | 307.87 | 315.86 | |
| Texas Roadhouse Ord Shs | USD | 167.54 | -0.32 | -0.19 | 167.08 | 167.75 | 165.17 | 170.49 | |
| TFS Financial Ord Shs | USD | 16.51 | -0.41 | -2.42 | 15.05 | 23.00 | 16.48 | 16.99 | |
| TG THERAPEUTICS ORD | USD | 50.30 | +0.78 | +1.58 | 50.09 | 53.00 | 48.03 | 50.60 | |
| The Honest Company Inc. | USD | 3.58 | -0.04 | -1.11 | 3.54 | 3.67 | 3.54 | 3.68 | |
| The Priceline Group Inc. | USD | 32.98 | +0.70 | +2.18 | 16.54 | 49.62 | 33.03 | 33.03 | |
| The RealReal Ord Shs | USD | 11.07 | +0.79 | +7.68 | 9.77 | 11.22 | 10.66 | 11.72 | |
| The Wendys Company Aktie | USD | 6.91 | +0.12 | +1.77 | 6.90 | 6.94 | 6.82 | 6.97 | |
| THE9 ADR 30 CL A ORD | USD | 5.44 | +0.72 | +15.25 | 4.67 | 5.46 | 4.87 | 5.56 | |
| TherapeuticsMD Inc. | USD | 2.28 | +0.08 | +3.64 | 2.28 | 2.32 | 2.20 | 2.42 | |
| Theravance Biopharma Inc (. | USD | 16.32 | -0.32 | -1.92 | 14.18 | 16.30 | 16.21 | 16.61 | |
| THERMOGENESIS HOLDINGS ORD | USD | 0.31 | -0.10 | -24.81 | - | - | |||
| THOMSON REUTERS CORP | USD | 80.47 | -0.94 | -1.15 | 80.50 | 89.51 | 80.43 | 83.53 | |
| Thoughtworks Holding Ord S. | USD | 4.47 | -0.02 | -0.45 | 4.47 | 4.50 | |||
| Thryv Holdings Ord Shs | USD | 3.84 | -0.02 | -0.52 | 3.36 | 4.45 | 3.84 | 4.02 | |
| Thunder Bridge Acquisition. | USD | 10.87 | -0.23 | -2.07 | 10.92 | 11.35 | |||
| Tilray Ord Shs Class 2 | USD | 5.01 | +0.03 | +0.60 | 4.95 | 5.07 | 4.96 | 5.19 | |
| Titan Machinery Inc. | USD | 19.91 | -0.35 | -1.73 | 17.38 | 24.00 | 19.78 | 20.84 | |
| 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 | 5.34 | -0.09 | -1.66 | 5.34 | 5.38 | 5.33 | 5.79 | |
| Tonix Pharmaceuticals Hold. | USD | 11.52 | +0.17 | +1.50 | 11.40 | 12.18 | 11.48 | 12.02 | |
| TOP Ships | USD | 0.96 | +0.01 | +1.12 | 0.86 | 1.10 | 0.94 | 1.00 | |
| Top Win International Trad. | USD | 2.3100 | +0.1300 | +5.96 | 0.9080 | 2.7400 | 2.2300 | 2.3600 | |
| TORM Ord Shs Class A | USD | 30.05 | -0.35 | -1.15 | 29.82 | 30.37 | 29.46 | 30.60 | |
| Toro Corp. | USD | 5.20 | +0.04 | +0.78 | 4.73 | 5.91 | 5.17 | 5.43 | |
| ToughBuilt Industries Inc. | USD | 7.91 | -0.09 | -1.08 | 7.86 | 7.93 | |||
| TOUGHBUILT INDUSTRIES ORD | USD | - | - | ||||||
| TOWER SEMICONDUCTOR ORD | USD | 286.86 | +23.94 | +9.11 | 285.01 | 286.80 | 275.77 | 291.44 | |
| 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 | 30.88 | -0.37 | -1.18 | 30.60 | 31.27 | 30.50 | 31.51 | |
| TRANSCODE THERAPEUTICS ORD | USD | 5.47 | +0.14 | +2.63 | 4.59 | 6.57 | 5.02 | 6.00 | |
| TransMedics Group Ord Shs | USD | 75.48 | +2.57 | +3.52 | 75.03 | 75.55 | 73.73 | 76.68 | |
| Travelzoo Ord Shs | USD | 10.76 | +0.03 | +0.28 | 10.70 | 11.83 | 10.72 | 11.25 | |
| Traws Pharma Ord Shs | USD | 0.76 | -0.52 | -40.95 | 0.72 | 0.79 | 0.64 | 1.10 | |
| Trevena O Shs | USD | 2.50 | -2.18 | -47.34 | - | - | |||
| TREVENA ORD | USD | - | - | ||||||
| Trident Acquisitions Corp. | USD | 10.73 | +0.01 | +0.09 | 9.81 | 10.80 | 10.72 | 10.75 | |
| Trillium Therapeutics Ord . | USD | 19.86 | +0.06 | +0.29 | 16.47 | 29.88 | |||
| Trimble Ord Shs | USD | 50.21 | -0.21 | -0.42 | 49.90 | 51.00 | 49.88 | 51.53 | |
| Trinity Capital Ord Shs | USD | 16.89 | +0.01 | +0.03 | 16.88 | 17.17 | 16.87 | 17.13 | |
| Trip com Group ADR | USD | 47.40 | +0.93 | +2.00 | 47.34 | 47.46 | 47.01 | 47.68 | |
| TRIPADVISOR ORD | USD | 12.56 | +0.15 | +1.21 | 12.52 | 13.00 | 12.55 | 14.20 | |
| Triterras Inc. | USD | 0.99 | - | - | - | - | |||
| Trivago NV - ADR | USD | 4.30 | +0.44 | +11.40 | 4.29 | 4.74 | 3.86 | 4.31 | |
| Trump Media & Technology G. | USD | 8.44 | +0.64 | +8.21 | 8.40 | 8.42 | 8.09 | 8.56 | |
| Trupanion Ord Shs | USD | 23.90 | +0.25 | +1.06 | 23.01 | 24.00 | 23.34 | 23.93 | |
| TSS Ord Shs | USD | 13.42 | +0.64 | +5.01 | 13.03 | 13.76 | 12.87 | 13.85 | |
| Tuhura Biosciences Ord Shs | USD | 2.27 | -0.05 | -2.16 | 2.20 | 2.47 | 2.22 | 2.48 | |
| 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 | 21.1400 | -0.4200 | -1.95 | 16.2600 | 22.2500 | 21.0200 | 22.0600 | |
| Twist Bioscience Corp. | USD | 80.79 | +4.62 | +6.07 | 79.00 | 85.00 | 77.29 | 82.99 | |
| Tyme Technologies Inc. | USD | 0.31 | +0.02 | +8.07 | - | - | |||
| UBIQUITI NETWORKS ORD | USD | 110.59 | +0.20 | +0.18 | 100.00 | 160.00 | |||
| Udemy Ord Shs | USD | 4.63 | -0.40 | -7.95 | 4.60 | 4.74 | |||
| UFP Industries Inc. | USD | 84.65 | +0.09 | +0.11 | 83.14 | 92.00 | 84.37 | 87.24 | |
| Ulta Beauty Inc | USD | 471.65 | +3.91 | +0.84 | 460.00 | 477.00 | 463.77 | 479.00 | |
| Ultra Clean Holdings Inc. | USD | 113.55 | +4.65 | +4.27 | 112.50 | 115.00 | 112.19 | 116.52 | |
| Ultragenyx Pharmaceutical . | USD | 25.38 | +1.03 | +4.23 | 25.39 | 26.31 | 24.50 | 25.38 | |
| ULTRALIFE BATTERIES | USD | 6.60 | +0.02 | +0.30 | 6.53 | 6.83 | 6.59 | 6.85 | |
| UNIQURE B.V. | USD | 27.87 | +0.30 | +1.09 | 27.64 | 30.23 | 27.26 | 28.50 | |
| UNITED AIRLINES HOLDINGS O. | USD | 119.97 | +4.45 | +3.85 | 119.21 | 120.14 | 118.56 | 124.79 | |
| United Bankshares Ord Shs | USD | 44.86 | -0.79 | -1.73 | 35.33 | 47.60 | 44.73 | 46.09 | |
| United Community Banks Ord. | USD | 27.83 | -0.93 | -3.23 | - | - | |||
| United Guardian Ord Shs | USD | 7.02 | +0.01 | +0.14 | 7.02 | 7.77 | 6.94 | 7.08 | |
| United Maritime Ord Shs | USD | 2.70 | +0.07 | +2.66 | 2.40 | 2.93 | 2.63 | 2.75 | |
| Uniti Group Aktie | USD | 12.6100 | -0.1400 | -1.10 | 12.3600 | 13.0000 | 12.5600 | 12.9380 | |
| Unity Biotechnology Inc. | USD | 0.20 | -0.10 | -33.41 | 0.16 | 0.20 | |||
| UNIVERSAL DISPLAY ORD | USD | 92.97 | +1.51 | +1.65 | 87.55 | 103.12 | 92.50 | 94.11 | |
| UP Fintech Holding ADR | USD | 4.73 | -0.04 | -0.84 | 4.74 | 4.75 | 4.71 | 4.94 | |
| Upexi Ord Shs | USD | 1.080 | +0.170 | +18.66 | 1.040 | 1.090 | 1.000 | 1.120 | |
| Upland Software Inc. | USD | 0.65 | -0.03 | -4.56 | 0.60 | 0.79 | 0.65 | 0.71 | |
| Upstart Holdings Ord Shs | USD | 32.36 | +1.86 | +6.10 | 32.23 | 32.40 | 32.04 | 34.02 | |
| Upstream Bio Ord Shs | USD | 6.100 | -0.010 | -0.16 | 6.000 | 6.380 | 6.010 | 6.280 | |
| Upwork Ord Shs | USD | 8.48 | -0.01 | -0.12 | 8.40 | 8.47 | 8.42 | 8.71 | |
| URANIUM ROYALTY ORD | USD | 3.03 | +0.08 | +2.71 | 2.94 | 3.06 | 3.01 | 3.20 | |
| Urban Gro Ord Shs | USD | 3.15 | +0.33 | +11.70 | 3.06 | 3.34 | 2.83 | 3.51 | |
| Urban One Ord Shs Class A | USD | 5.89 | +0.19 | +3.33 | 5.50 | 6.75 | 5.74 | 6.20 | |
| UroGen Pharma Ord Shs | USD | 30.87 | +1.15 | +3.85 | 27.09 | 33.81 | 29.46 | 31.15 | |
| US Gold Ord Shs | USD | 16.12 | +0.76 | +4.95 | 15.10 | 17.24 | 16.07 | 16.70 | |
| USA Rare Earth Ord Shs Cla. | USD | 23.0200 | +1.0300 | +4.68 | 22.9700 | 23.0700 | 22.8958 | 23.7000 | |
| Usio Ord Shs | USD | 1.77 | -0.04 | -2.21 | 1.43 | 1.78 | 1.75 | 1.84 | |
| Utah Medical Products Ord . | USD | 69.87 | +2.03 | +2.99 | 56.84 | 83.00 | 67.91 | 70.38 | |
| UTime Ord Shs | USD | 0.4627 | -0.0222 | -4.58 | - | - | |||
| Uxin Ltd | USD | 2.12 | +0.11 | +5.47 | 2.00 | 2.33 | 2.05 | 2.14 | |
| Valneva SE ADR | USD | 5.39 | +0.04 | +0.65 | 5.00 | 7.16 | 5.30 | 5.47 | |
| Varonis Systems Ord Shs | USD | 33.89 | +0.55 | +1.65 | 26.50 | 35.30 | 33.00 | 34.31 | |
| 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 | 49.15 | +1.82 | +3.85 | 49.15 | 49.78 | 46.68 | 49.62 | |
| Verastem Inc. | USD | 4.000 | -0.100 | -2.44 | 3.850 | 4.310 | 3.930 | 4.190 | |
| VERICEL ORD | USD | 38.29 | +0.83 | +2.22 | 36.00 | 38.29 | 37.21 | 38.59 | |
| VERISIGN INC | USD | 272.96 | -6.93 | -2.48 | 266.80 | 278.72 | 269.42 | 280.49 | |
| Verisk Analytics Ord Shs | USD | 180.46 | -2.84 | -1.55 | 178.00 | 183.14 | 179.23 | 184.55 | |
| Veritone Ord Shs | USD | 1.53 | +0.01 | +0.33 | 1.51 | 1.60 | 1.53 | 1.65 | |
| Versamet Royalties Ord Shs | USD | 13.05 | +0.51 | +4.07 | 12.03 | 13.60 | 12.80 | 13.71 | |
| VERTEX PHARMACEUTICALS | USD | 450.46 | +5.54 | +1.24 | 447.50 | 452.50 | 439.50 | 453.68 | |
| Veru Inc. | USD | 3.13 | +0.13 | +4.33 | 2.91 | 3.13 | 3.02 | 3.19 | |
| Vesper Healthcare Acquisit. | USD | 12.49 | -0.56 | -4.29 | 9.75 | 13.00 | |||
| ViaSat Ord Shs | USD | 65.87 | -4.30 | -6.13 | 65.50 | 66.50 | 64.88 | 73.96 | |
| Viatris Inc. | USD | 16.32 | -0.16 | -0.97 | 15.00 | 16.66 | 16.29 | 16.63 | |
| Viavi Solutions Ord Shs | USD | 54.0500 | +0.5900 | +1.10 | 53.8000 | 54.0300 | 51.7601 | 57.5000 | |
| Vicor Ord Shs | USD | 322.41 | +18.64 | +6.14 | 318.00 | 321.99 | 308.38 | 335.00 | |
| ViewRay Ord Shs | USD | 0.03 | -0.02 | -39.90 | - | - | |||
| Viking Therapeutics Ord Sh. | USD | 29.63 | +0.88 | +3.06 | 29.15 | 29.61 | 29.04 | 29.93 | |
| Village Farms Internationa. | USD | 2.05 | +0.02 | +0.99 | 2.01 | 2.27 | 2.02 | 2.10 | |
| Vimeo Ord Shs | USD | 7.85 | +0.01 | +0.13 | 7.84 | 8.00 | |||
| VinFast Auto Ltd | USD | 3.17 | +0.02 | +0.63 | 3.17 | 3.18 | 3.13 | 3.25 | |
| Viomi Technology American . | USD | 0.92 | - | -0.27 | 0.92 | 1.08 | 0.92 | 0.95 | |
| Vir Biotechnology Inc. | USD | 8.61 | -0.03 | -0.35 | 8.61 | 9.00 | 8.53 | 8.86 | |
| VIRAX BIOLABS GROUP ORD | USD | 0.17 | -0.01 | -6.03 | 0.15 | 0.18 | 0.17 | 0.19 | |
| Viridian Therapeutics Ors . | USD | 16.30 | -0.05 | -0.31 | 15.63 | 17.25 | 16.07 | 16.72 | |
| VIRTU FINANCIAL CL A ORD | USD | 57.73 | +0.11 | +0.19 | 56.57 | 58.00 | 56.75 | 58.37 | |
| VISION MARINE TECHNOLOGIES. | USD | 0.2722 | -0.0528 | -16.25 | 0.2600 | 0.2900 | 0.2114 | 0.3300 | |
| VisionWave Holdings Ord Sh. | USD | 4.870 | +0.050 | +1.04 | 4.820 | 5.290 | 4.840 | 5.170 | |
| Vislink Technologies Inc. | USD | 2.50 | - | - | - | - | |||
| Vital Farms Ord Shs | USD | 10.61 | +0.01 | +0.09 | 10.44 | 10.97 | 10.45 | 10.80 | |
| Vivani Medical Ord Shs | USD | 1.13 | +0.03 | +2.73 | 1.07 | 1.20 | 1.10 | 1.19 | |
| VIVEVE MEDICAL ORD | USD | 0.22 | -0.04 | -15.35 | - | - | |||
| Vodafone Group Plc (ADR) | USD | 15.00 | -0.53 | -3.41 | 14.50 | 15.88 | 14.99 | 15.16 | |
| Vor Biopharma Ord Shs. | USD | 14.07 | -0.29 | -2.02 | 13.81 | 14.88 | 13.45 | 15.00 | |
| VOXELJET ADR REP ORD | USD | 0.64 | +0.03 | +4.86 | - | - | |||
| Voyager Therapeutics Ord S. | USD | 3.63 | +0.13 | +3.71 | 3.27 | 3.95 | 3.50 | 3.69 | |
| 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 | 23.14 | +1.62 | +7.52 | 22.20 | 23.08 | 22.65 | 23.15 | |
| vTv Therapeutics Inc. | USD | 33.54 | +0.78 | +2.37 | 13.72 | 35.00 | 32.13 | 33.75 | |
| Vuzix Corp | USD | 3.40 | +0.28 | +8.97 | 3.42 | 3.59 | 3.25 | 3.59 | |
| VYNE THERAPEUTICS ORD | USD | 0.62 | -0.03 | -4.09 | 0.61 | 0.63 | 0.61 | 0.66 | |
| WALGREEN BOOTS ALLIANCE OR. | USD | 11.98 | +0.06 | +0.50 | 12.04 | 12.05 | |||
| Warner Bros. Discovery Inc | USD | 26.83 | -0.15 | -0.56 | 26.81 | 27.15 | 26.80 | 27.30 | |
| Warner Music Group Corp | USD | 28.49 | +0.03 | +0.11 | 28.16 | 28.80 | 28.44 | 29.03 | |
| Wave Life Sciences Ord Shs | USD | 6.0000 | +0.1300 | +2.21 | 5.2600 | 6.0300 | 5.8500 | 6.0000 | |
| Wearable Devices Ltd | USD | 0.99 | +0.21 | +26.52 | 0.78 | 0.85 | 0.82 | 1.45 | |
| Weatherford International . | USD | 100.10 | -1.21 | -1.19 | 96.73 | 103.99 | 99.87 | 102.93 | |
| Webull Ord Shs Class A | USD | 6.86 | +0.32 | +4.89 | 6.83 | 6.86 | 6.79 | 7.18 | |
| Wejo Group Ord Shs | USD | 0.05 | -0.02 | -31.92 | - | - | |||
| Wellgistics Health Ord Shs | USD | 3.7400 | +0.2600 | +7.47 | 3.1700 | 4.0000 | 3.4902 | 3.7400 | |
| WesBanco Ord Shs | USD | 36.08 | -0.69 | -1.88 | 33.10 | 37.54 | 35.99 | 37.25 | |
| Westamerica Bancorporation. | USD | 57.64 | -0.51 | -0.88 | 46.00 | 59.54 | 57.39 | 59.00 | |
| WESTERN DIGITAL CORP | USD | 653.53 | +90.61 | +16.10 | 652.80 | 653.55 | 612.00 | 658.80 | |
| Westwater Resources Ord Sh. | USD | 0.55 | +0.02 | +3.36 | 0.50 | 0.56 | 0.55 | 0.56 | |
| Weyco Group Ord Shs | USD | 36.28 | -0.72 | -1.95 | 35.86 | 45.63 | 36.12 | 37.25 | |
| Willdan Group Inc. | USD | 95.51 | -0.79 | -0.82 | 94.00 | 99.50 | 94.09 | 98.50 | |
| Willis Towers Watson Ord S. | USD | 247.86 | +1.98 | +0.81 | 247.79 | 247.96 | |||
| WiMi Hologram Cloud Ord Sh. | USD | 1.65 | +0.03 | +1.85 | 1.51 | 1.70 | 1.61 | 1.70 | |
| Wingstop Inc. | USD | 166.22 | +3.93 | +2.42 | 166.25 | 173.12 | 164.98 | 172.74 | |
| Wise Ord Shs Class A | USD | 10.9300 | +0.0600 | +0.55 | 10.9100 | 11.7000 | 10.9100 | 11.2500 | |
| Wix.Com Ord Shs | USD | 45.59 | -0.32 | -0.70 | 45.47 | 46.38 | 45.24 | 47.59 | |
| WM Technology Ord Shs Clas. | USD | - | - | -8.43 | - | - | |||
| Workday Ord Shs Class A | USD | 129.60 | -1.20 | -0.92 | 129.02 | 130.50 | 128.62 | 133.88 | |
| Workhouse Group Inc. | USD | 2.87 | -0.12 | -4.01 | 2.61 | 3.16 | 2.83 | 3.20 | |
| Wrap Technologies Ord Shs | USD | 1.25 | -0.06 | -4.58 | 1.23 | 1.40 | 1.25 | 1.34 | |
| Wynn Resorts Ltd | USD | 105.96 | -1.31 | -1.22 | 103.61 | 108.00 | 105.59 | 110.63 | |
| X-Energy Ord Shs Class A | USD | 21.10 | +2.51 | +13.50 | 21.10 | 21.30 | 19.84 | 22.22 | |
| X3 Holdings Ord Shs | USD | 0.60 | -0.44 | -42.59 | 0.47 | 0.60 | |||
| Xanadu Quantum Technologie. | USD | 13.940 | +2.150 | +18.24 | 14.000 | 14.100 | 12.640 | 14.190 | |
| XBP Global Holdings Ord Sh. | USD | 2.4000 | -0.0500 | -2.04 | 2.3300 | 2.6200 | 2.2492 | 2.6100 | |
| XERIS BIOPHARMA HOLDINGS O. | USD | 6.88 | +0.09 | +1.33 | 6.72 | 7.47 | 6.74 | 6.89 | |
| Xerox Holdings Equity Warr. | USD | 0.3601 | -0.0121 | -3.25 | 0.3101 | 0.3906 | 0.3360 | 0.4160 | |
| XILINX INC | USD | 194.92 | - | - | 192.55 | 194.49 | |||
| Xilio Therapeutics Ord Shs | USD | 8.34 | +0.03 | +0.36 | 6.82 | 8.59 | 7.99 | 8.75 | |
| Xometry Ord Shs Class A | USD | 87.03 | +0.04 | +0.05 | 85.11 | 100.66 | 86.01 | 89.41 | |
| XOS ORD | USD | 3.41 | -0.09 | -2.57 | 3.00 | 3.62 | 3.21 | 3.70 | |
| XP Inc. | USD | 15.81 | -0.21 | -1.31 | 15.61 | 15.82 | 15.75 | 16.85 | |
| XTI AEROSPACE ORD | USD | 1.86 | +0.01 | +0.54 | 1.82 | 1.96 | 1.84 | 1.94 | |
| Xunlei ADR Representing 5 . | USD | 5.32 | +0.09 | +1.72 | 5.28 | 5.60 | 5.26 | 5.53 | |
| Xylo Technologies American. | USD | 5.16 | +0.09 | +1.78 | 4.65 | 5.27 | |||
| YORK WATER ORD | USD | 29.84 | -0.12 | -0.40 | 29.55 | 30.09 | 29.59 | 30.13 | |
| 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 | 240.05 | +11.63 | +5.09 | 235.78 | 240.00 | 232.21 | 240.79 | |
| Zentalis Pharmaceuticals O. | USD | 3.78 | +0.03 | +0.80 | 3.56 | 4.10 | 3.67 | 4.06 | |
| Zeta Network Group | USD | 0.9521 | +0.0267 | +2.89 | 0.9541 | 1.0900 | 0.9161 | 1.0800 | |
| Zhong Yang Financial Group. | USD | 1.26 | +0.11 | +9.57 | 1.07 | 1.38 | 1.12 | 1.26 | |
| ZILLOW GROUP CL A ORD | USD | 32.68 | +0.46 | +1.43 | 32.46 | 32.92 | 32.17 | 34.33 | |
| ZILLOW GROUP CL C ORD | USD | 32.36 | +0.33 | +1.03 | 31.83 | 32.83 | 31.83 | 34.11 | |
| ZIONS BANCORPORATION ORD | USD | 66.27 | -0.98 | -1.46 | 64.12 | 68.00 | 66.04 | 67.99 | |
| ZK INTERNATIONAL GROUP ORD | USD | 1.50 | -0.17 | -9.94 | 1.47 | 1.81 | 1.50 | 1.62 | |
| Zogenix Ord Shs | USD | - | - | ||||||
| Zoom Video Communications . | USD | 94.25 | +0.57 | +0.61 | 94.09 | 95.00 | 93.00 | 96.39 | |
| 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 | 130.42 | +0.90 | +0.69 | 129.99 | 131.08 | 127.45 | 132.81 | |
| Zura Bio Ord Shs Class A | USD | 3.68 | -0.02 | -0.54 | 3.52 | 3.73 | 3.63 | 3.86 | |
| Zynex Inc. | USD | 0.13 | -0.07 | -34.90 | 0.13 | 0.13 |
