Külföldi piacok
Árfolyamok
A nap nyertesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| Genetic Technologies Ltd | 3.15 | +74.82 | |
| Lordstown Motors Ord Shs | 6.23 | +47.96 | |
| Ontrak Ord Shs | 2.45 | +32.67 |
A nap vesztesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| SVB Financial Group Ord Sh. | 106.04 | -152.57 | |
| Smart Digital Group Ord Sh. | 1.85 | -86.41 | |
| ADVENT TECHNOLOGIES HOLDIN. | 0.92 | -66.11 |
| Termék | Deviza | Utolsó ár | Vált. | Vált.% | Vételi ár | Eladási ár | Napi min. | Napi max. | |
|---|---|---|---|---|---|---|---|---|---|
| 10X CAPITAL VENTURE ACQUIS. | USD | 9.85 | -0.41 | -4.00 | 9.65 | 10.30 | |||
| 10x Genomics Ord Shs Class. | USD | 16.46 | +0.81 | +5.18 | 16.36 | 16.78 | 16.11 | 17.16 | |
| 180 LIFE SCIENCES ORD | USD | 7.04 | -0.57 | -7.49 | 7.27 | 7.36 | |||
| 2x XRP ETF | USD | 6.430 | -0.310 | -4.60 | 6.480 | 6.540 | 6.230 | 7.285 | |
| 9 METERS BIOPHARMA ORD | USD | 0.07 | -0.05 | -42.97 | - | - | |||
| Abeona Therapeutics Ord Sh. | USD | 4.22 | +0.02 | +0.48 | 4.15 | 4.60 | 4.16 | 4.35 | |
| ABIOMED INC. | USD | 381.10 | +0.31 | +0.08 | 381.30 | 381.50 | |||
| ACADIA Pharmaceuticals Inc. | USD | 22.90 | -0.20 | -0.87 | 22.63 | 23.14 | 22.81 | 23.61 | |
| ACASTI PHARMA CL A ORD | USD | 2.38 | -0.47 | -16.48 | 2.37 | 2.55 | |||
| ACCURAY INC (ARAY) | USD | 2.42 | -0.07 | -2.81 | 2.42 | 2.43 | |||
| AcelRx Pharmaceuticals Ord. | USD | 3.22 | -0.44 | -11.92 | 3.22 | 3.23 | |||
| Achieve Life Sciences Ord | USD | 3.88 | -0.44 | -10.19 | 3.64 | 4.29 | 3.87 | 4.44 | |
| ACHILLION PHARMACEUTICALS . | 6.76 | - | - | 6.90 | 6.95 | ||||
| Acm Research Class A Ord S. | USD | 29.67 | -1.83 | -5.81 | 29.53 | 29.97 | 29.41 | 32.78 | |
| ACTIVISION BLIZZARD ORD | USD | 94.42 | -0.05 | -0.05 | 94.30 | 94.59 | |||
| ACUTUS MEDICAL ORD | USD | 1.38 | +0.07 | +5.34 | 1.35 | 1.38 | |||
| ADAMIS PHARMACEUTICALS ORD | USD | 0.78 | +0.01 | +1.74 | - | - | |||
| Adaptive Biotechnologies O. | USD | 16.32 | +1.17 | +7.72 | 16.10 | 16.98 | 15.58 | 16.97 | |
| ADMA Biologics Inc (ADMA) | USD | 16.36 | +0.41 | +2.57 | 16.04 | 16.45 | 16.23 | 16.95 | |
| Adobe Systems Inc. | USD | 312.40 | -5.71 | -1.80 | 312.00 | 312.99 | 312.09 | 323.18 | |
| Advanced Emissions Solutio. | USD | 3.36 | +0.10 | +3.07 | - | - | |||
| Advanced Micro Devices Ord. | USD | 206.02 | -17.53 | -7.84 | 205.95 | 206.46 | 204.53 | 234.25 | |
| ADVAXIS AKTIE | USD | - | - | ||||||
| ADVENT TECHNOLOGIES HOLDIN. | USD | 0.92 | -1.79 | -66.11 | 0.80 | 0.97 | |||
| Aemetis Inc. | USD | - | - | ||||||
| AEROVIRONMENT (AVAV) | USD | 273.98 | -6.45 | -2.30 | 273.23 | 280.00 | 270.99 | 295.60 | |
| AETERNA ZENTARIS ORD | USD | 6.20 | +0.60 | +11.11 | - | - | |||
| Affirm Holdings Inc | USD | 62.54 | -2.81 | -4.30 | 62.33 | 63.54 | 62.45 | 68.65 | |
| Agios Pharmaceuticals Inc. | USD | 24.57 | +2.23 | +9.98 | 23.92 | 24.88 | 23.05 | 25.98 | |
| AGNC Investment REIT | USD | 10.07 | -0.01 | -0.10 | 10.07 | 10.11 | 10.06 | 10.23 | |
| Agrify Ord Shs | USD | 2.55 | -1.88 | -42.44 | 2.54 | 2.65 | |||
| Aileron Therapeutics Inc. | USD | 3.36 | - | - | 3.35 | 3.38 | |||
| Airbnb Ord Shs Class A | USD | 111.54 | -2.90 | -2.53 | 111.65 | 112.00 | 110.81 | 115.14 | |
| AKAMAI TECHNOLOGIES | USD | 87.38 | +0.86 | +0.99 | 87.00 | 88.00 | 86.75 | 89.14 | |
| Alexion Pharmaceuticals In. | USD | 182.50 | - | - | 182.98 | 200.00 | |||
| Align Technology Inc (ALGN. | USD | 132.81 | -0.87 | -0.65 | 132.82 | 136.28 | 132.74 | 137.41 | |
| Alkido Pharma Inc. | USD | 3.56 | +0.03 | +0.85 | - | - | |||
| Allegro MicroSystems Ord S. | USD | 22.80 | -0.43 | -1.85 | 22.69 | 23.07 | 22.65 | 24.14 | |
| ALLIED ESPORTS ENTERTAINME. | USD | 1.38 | +0.03 | +1.84 | - | - | |||
| Allient Ord Shs | USD | 48.39 | -2.03 | -4.03 | 39.84 | 48.39 | 48.12 | 53.00 | |
| Alnylam Pharmaceuticals In. | 445.79 | -14.97 | -3.25 | 442.00 | 449.00 | 445.34 | 467.73 | ||
| Alpha Healthcare Acquisiti. | 10.15 | -0.03 | -0.29 | 10.13 | 10.15 | ||||
| Alpha Teknova Ord Shs | USD | 4.425 | +0.005 | +0.11 | 3.760 | 5.000 | 4.160 | 4.610 | |
| Alphabet Inc - A Shares | USD | 289.45 | -3.36 | -1.15 | 289.55 | 289.59 | 288.67 | 306.42 | |
| Alphabet Inc - C Shares | USD | 289.98 | -3.01 | -1.03 | 289.81 | 290.47 | 289.17 | 306.89 | |
| ALT5 Sigma Corp | USD | 1.6700 | -0.1600 | -8.74 | 1.6400 | 1.7500 | 1.6350 | 1.9000 | |
| ALTABA INC Aktie | 19.63 | - | - | 19.62 | 19.66 | ||||
| Altimeter Growth Ord Shs C. | USD | - | - | ||||||
| Altimmune Ord Shs | USD | 4.47 | -0.12 | -2.61 | 4.35 | 4.50 | 4.40 | 4.71 | |
| Alto Ingredients Ord Shs | USD | 4.75 | - | - | - | - | |||
| Alvotech Ord Shs | USD | 5.0600 | -0.1700 | -3.25 | 4.9100 | 5.1800 | 5.0500 | 5.4000 | |
| AMARIN ADR REP 1 ORD | USD | 0.64 | -0.01 | -1.23 | 0.64 | 0.64 | |||
| Amazon.Com Inc. | USD | 217.14 | -5.55 | -2.49 | 217.80 | 217.87 | 216.74 | 227.41 | |
| AMCI Acquisition Ord Shs C. | 16.27 | +0.32 | +2.01 | 16.10 | 16.40 | ||||
| American Airlines Group In. | USD | 12.24 | -0.09 | -0.73 | 12.25 | 12.27 | 12.23 | 12.82 | |
| AMERICAN BAT.TECH.CO. NEW . | USD | 3.5100 | -0.5100 | -12.69 | 3.5000 | 3.5900 | 3.4400 | 4.2500 | |
| American Bitcoin Ord Shs C. | USD | 4.5800 | -0.1500 | -3.17 | 4.1100 | 4.5500 | 4.5150 | 4.9900 | |
| AMERICAN RESOURCES CL A OR. | USD | 2.55 | -0.53 | -17.21 | 2.55 | 2.62 | 2.55 | 3.29 | |
| Amgen Inc. | USD | 336.07 | -6.33 | -1.85 | 335.87 | 338.30 | 335.00 | 345.09 | |
| AMKORTECHNOLOGY INC | - | - | |||||||
| AMKORTECHNOLOGY INC | USD | 30.19 | -1.24 | -3.95 | 30.00 | 30.78 | 30.14 | 33.85 | |
| ANALOG DEVICES ORD | USD | 225.20 | -7.00 | -3.01 | 224.50 | 229.28 | 224.25 | 235.28 | |
| AngioDynamics | USD | 11.410 | -0.490 | -4.12 | 11.150 | 11.550 | 11.410 | 12.092 | |
| ANSYS Ord Shs | USD | 374.30 | -18.42 | -4.69 | 387.50 | 389.20 | |||
| Antero Resources Aktie | USD | 33.32 | -1.76 | -5.02 | 33.40 | 33.97 | 33.27 | 35.93 | |
| APA Ord Shs | USD | 28.28 | +0.22 | +0.77 | 28.27 | 28.28 | |||
| APA Ord Shs | USD | 23 | -1 | -2.79 | 23 | 24 | 23 | 25 | |
| Apex Technology Acquisitio. | USD | 9.89 | -0.01 | -0.10 | 3.96 | 9.90 | 9.89 | 9.91 | |
| Aphria Ord Shs | 15.38 | -0.07 | -0.45 | 15.22 | 15.35 | ||||
| AppFolio Ord Shs Class A | USD | 221.31 | -0.48 | -0.22 | 219.38 | 230.63 | 219.64 | 224.44 | |
| Apple Inc. | USD | 266.25 | -2.31 | -0.86 | 267.07 | 267.18 | 265.92 | 275.43 | |
| APPLIED BLOCKCHAIN Ord Shs | USD | 21.4 | -1.7 | -7.45 | 21.3 | 21.4 | 21.3 | 26.6 | |
| Applied Genetic Technologi. | USD | 0.39 | - | +1.22 | 0.38 | 0.40 | |||
| APPLIED MATERIAL ORD | USD | 205.61 | -3.11 | -1.49 | 205.48 | 205.71 | |||
| APPLIED MATERIAL ORD | USD | 220.2 | -14.4 | -6.15 | 221.7 | 222.0 | 219.0 | 240.8 | |
| APPLIED OPTOELECTRONICS OR. | USD | 19.49 | -1.38 | -6.61 | 19.36 | 19.66 | 19.40 | 22.82 | |
| Applied UV Ord Shs | USD | 0.30 | -0.02 | -6.06 | - | - | |||
| APREA THERAPEUTICS ORD | USD | 1.11 | -0.09 | -7.50 | 1.02 | 1.41 | 1.10 | 1.23 | |
| APTOSE BIOSCIENCES INC | - | - | |||||||
| APTOSE BIOSCIENCES INC | - | - | |||||||
| Aqua Metals Ord Shs | USD | 6.55 | -0.65 | -9.03 | 6.59 | 7.09 | 6.45 | 7.46 | |
| AquaBounty Technologies Or. | USD | 0.93 | +0.02 | +2.20 | 0.92 | 0.98 | 0.91 | 0.94 | |
| Arcimoto Inc. | USD | 0.38 | -0.02 | -5.45 | - | - | |||
| ArcLight Clean Transition . | 18.09 | -0.92 | -4.84 | 17.95 | 18.88 | ||||
| Arcutis Biotherapeutics In. | USD | 27.3300 | -0.5600 | -2.01 | 27.0000 | 27.3000 | 27.2200 | 28.4900 | |
| ARDELYX ORD | USD | 5.55 | -0.02 | -0.36 | 5.38 | 5.59 | 5.50 | 5.80 | |
| Ares Capital Ord Shs | USD | 19.52 | -0.01 | -0.05 | 19.50 | 19.75 | 19.44 | 19.85 | |
| Array Technologies Ord Shs | USD | 6.68 | -0.45 | -6.31 | 6.74 | 6.81 | 6.65 | 7.62 | |
| Arrowhead Pharmaceuticals . | USD | 38.09 | -0.88 | -2.26 | 37.83 | 38.83 | 37.06 | 39.92 | |
| ARS Pharmaceuticals Inc. | USD | 6.7300 | -0.3600 | -5.08 | 6.7100 | 7.3000 | 6.7300 | 7.3968 | |
| ARTIUS ACQUISITION CL A OR. | USD | - | - | ||||||
| Assembly Biosciences Ord S. | USD | 36.73 | -1.27 | -3.34 | 37.00 | 38.58 | 36.63 | 39.71 | |
| ATA Creativity Global ADR | USD | 1.19 | -0.15 | -11.19 | 1.19 | 1.31 | 1.18 | 1.36 | |
| Athenex Inc. | USD | 3.42 | +0.09 | +2.70 | 3.42 | 3.44 | |||
| Atlantic American Corp. | USD | 2.37 | +0.06 | +2.60 | 2.15 | 3.52 | 2.21 | 2.54 | |
| Atlas Lithium Ord Shs | USD | 4.940 | -0.500 | -9.19 | 4.750 | 5.150 | 4.857 | 5.837 | |
| Atossa Genetics Inc (ATOS) | USD | 0.75 | -0.01 | -1.52 | 0.75 | 0.77 | 0.75 | 0.80 | |
| aTyr Pharma Ord | USD | 1.90 | +0.05 | +2.70 | - | - | |||
| Auris Medical Holding AG | USD | 3.07 | -0.03 | -0.97 | 3.02 | 3.11 | |||
| Aurora Mobile ADR | USD | 6.63 | -0.03 | -0.45 | 5.58 | 8.13 | 6.52 | 6.77 | |
| AUTODESK INC | USD | 286.95 | -4.25 | -1.46 | 284.20 | 289.79 | 286.43 | 296.90 | |
| Automatic Data Processing . | USD | 249.06 | -1.35 | -0.54 | 247.80 | 249.95 | 247.77 | 251.93 | |
| AVEO Pharmaceuticals Inc. | USD | 15.00 | - | - | - | - | |||
| AYRO Ord Shs | USD | 7.08 | +1.27 | +21.86 | 9.23 | 9.36 | |||
| AYTU BIOSCIENCE ORD | - | - | |||||||
| AYTU BIOSCIENCE ORD | USD | 1.94 | -0.06 | -3.00 | 1.91 | 2.08 | 1.91 | 2.06 | |
| Baidu.com Inc. | USD | 110.45 | -5.04 | -4.36 | 110.65 | 111.16 | 110.30 | 117.37 | |
| BALLARD POWER (BLDP) | USD | 2.68 | -0.17 | -5.96 | 2.63 | 2.73 | 2.67 | 3.00 | |
| BAUDAX BIO ORD | USD | 0.19 | +0.01 | +3.40 | - | - | |||
| Beam Global | USD | 1.69 | -0.10 | -5.59 | 1.48 | 1.79 | 1.68 | 1.90 | |
| Beam Therapeutics Ord Shs | USD | 20.60 | -0.38 | -1.81 | 20.21 | 20.50 | 20.23 | 22.27 | |
| BELLUS Health Inc. | USD | 14.74 | - | - | - | - | |||
| Benefitfocus Inc. | 13.79 | -0.34 | -2.37 | 13.76 | 13.78 | ||||
| Berkeley Lights Inc. | USD | 1.20 | -0.08 | -5.88 | - | - | |||
| Beyond Meat Ord Shs | USD | 0.88 | -0.10 | -9.81 | 0.86 | 0.88 | 0.88 | 1.02 | |
| Big 5 Sporting Goods Ord S. | USD | 1.44 | +0.01 | +0.69 | 1.44 | 1.45 | |||
| BigCommerce Holdings Inc. | USD | 4.78 | -0.01 | -0.10 | 4.85 | 5.18 | |||
| Bioage Labs Ord Shs | USD | 8.5900 | +0.3500 | +4.25 | 8.4600 | 8.9500 | 8.2850 | 8.9800 | |
| BIOCARDIA ORD | USD | 1.28 | -0.04 | -3.03 | 1.24 | 1.34 | 1.28 | 1.35 | |
| Biocept Inc. | USD | 0.43 | -0.07 | -14.01 | - | - | |||
| BIOCRYST PHARMACEUTICALS O. | USD | 7.03 | +0.10 | +1.44 | 6.85 | 7.08 | 6.89 | 7.09 | |
| BIODELIVERY SCIENCE INTERN. | USD | - | - | ||||||
| BIOGEN | USD | 168.18 | +0.25 | +0.15 | 166.13 | 170.00 | 165.75 | 170.91 | |
| Bioharvest Sciences Inc | USD | 6.3400 | +0.0300 | +0.48 | 6.0100 | 7.2000 | 6.1100 | 6.9000 | |
| Biolase Inc. | USD | 0.13 | -0.02 | -13.19 | - | - | |||
| BIOLINERX ADS REP 600 ORD | USD | 3.39 | +0.06 | +1.80 | 2.89 | 3.63 | 3.22 | 3.53 | |
| BIOMARIN PHARMACEUTICAL OR. | USD | 52.48 | -0.08 | -0.15 | 52.20 | 53.45 | 52.36 | 53.73 | |
| BIONANO GENOMICS INC | USD | 1.49 | -0.05 | -3.25 | 1.48 | 1.60 | 1.48 | 1.62 | |
| BiondVax Pharmaceuticals A. | USD | 1.34 | -0.01 | -0.76 | - | - | |||
| Biontech SE | USD | 96.97 | -4.46 | -4.40 | 97.15 | 97.50 | 96.88 | 102.43 | |
| BIORA THERAPEUTICS ORD | USD | 0.59 | - | - | - | - | |||
| BIOVENTUS CL A ORD | USD | 6.53 | -0.19 | -2.83 | 5.76 | 9.11 | 6.51 | 6.97 | |
| BIOVERATIV ORD | 104.98 | +0.33 | +0.32 | 104.98 | 104.99 | ||||
| BioXcel Therapeutics Inc. | USD | 1.79 | +0.05 | +2.87 | 1.61 | 1.83 | 1.74 | 1.90 | |
| Bit Digital Inc. | USD | 2.05 | -0.11 | -5.09 | 2.06 | 2.10 | 2.04 | 2.33 | |
| Black Titan Ord Shs | USD | 2.950 | -0.180 | -5.75 | 2.920 | 3.400 | 2.930 | 3.229 | |
| BLACKBERRY ORD | USD | 11.57 | +0.08 | +0.70 | 11.45 | 11.77 | |||
| BlackLine Inc. | USD | 53.49 | -0.13 | -0.24 | 46.64 | 65.00 | 52.96 | 54.34 | |
| Blink Charging Co. | USD | 1.32 | -0.04 | -2.94 | 1.26 | 1.33 | 1.31 | 1.47 | |
| Bloomin Brands Ord Shs | USD | 5.92 | -0.23 | -3.74 | 5.90 | 6.14 | 5.90 | 6.26 | |
| Bluebird Bio Inc | USD | 8.96 | +1.15 | +14.72 | 8.93 | 8.96 | |||
| Bofi Holding Inc. | 34.39 | +0.40 | +1.18 | 33.33 | 34.83 | ||||
| Bollinger Innovations Ord . | USD | 0.6300 | -0.7700 | -55.00 | 0.5300 | 0.5862 | |||
| Booking Holdings Ord Shs | USD | 4 583.10 | -107.67 | -2.30 | 4 586.00 | 4 593.00 | 4 571.12 | 4 707.50 | |
| Brickell Biotech Inc. | USD | 2.35 | +0.05 | +2.17 | - | - | |||
| Bridgetown 2 Holdings Limi. | USD | - | - | ||||||
| BROADCOM INC | USD | 248.62 | +1.68 | +0.68 | 248.60 | 248.65 | |||
| Broadcom Ord Shs | USD | 346.82 | -7.60 | -2.14 | 347.00 | 348.70 | 345.18 | 376.08 | |
| Broadwind Ord Shs | USD | 2.55 | -0.29 | -10.21 | 2.48 | 2.83 | 2.54 | 2.87 | |
| Brookfield Property REIT O. | 18.02 | +0.01 | +0.06 | 18.02 | 18.03 | ||||
| BROOKLINE CAPITAL ACQUISIT. | 10.65 | -0.08 | -0.75 | 10.69 | 10.73 | ||||
| Bsquare Corp. | USD | 1.89 | +0.01 | +0.53 | - | - | |||
| BTC Digital Ltd. | USD | 1.6700 | +0.0100 | +0.60 | 1.6300 | 1.8000 | 1.6600 | 1.8000 | |
| BUMBLE CL A ORD | USD | 3.23 | -0.17 | -5.00 | 3.20 | 3.25 | 3.19 | 3.49 | |
| Burgundy Technology Acquis. | USD | - | - | ||||||
| Buzzfeed Inc. | USD | 0.890 | -0.048 | -5.16 | 0.875 | 0.970 | 0.882 | 0.970 | |
| Cadence Design Systems Inc. | USD | 302.14 | -4.62 | -1.51 | 301.00 | 306.00 | 301.63 | 316.71 | |
| CAL MAINE FOODS ORD | USD | 85.61 | -2.05 | -2.34 | 85.11 | 87.28 | 85.33 | 88.54 | |
| CALADRIUS BIOSCIENCES INC | USD | 0.43 | -0.09 | -16.81 | - | - | |||
| Canadian Solar Inc. | USD | 21.43 | -4.95 | -18.76 | 21.56 | 21.87 | 21.34 | 26.09 | |
| Canoo Inc. | USD | 1.38 | -0.17 | -10.71 | 1.37 | 1.38 | |||
| Canopy Growth Corp. | USD | 1.01 | -0.04 | -3.81 | 1.01 | 1.06 | 1.01 | 1.11 | |
| Capstone Turbin | USD | 26.71 | -0.03 | -0.12 | 13.36 | 40.06 | 26.68 | 26.71 | |
| Cara Therapeutics Inc. | USD | 5.32 | -0.14 | -2.52 | 5.29 | 6.29 | |||
| Cardiol Therapeutics Ord S. | USD | 0.9650 | -0.0315 | -3.16 | 0.9500 | 1.0500 | 0.9600 | 1.0350 | |
| Caris Life Sciences Ord Sh. | USD | 24.03 | +0.13 | +0.54 | 23.30 | 24.00 | 23.39 | 24.46 | |
| Cassava Sciences Inc. | USD | 2.63 | -0.12 | -4.36 | 2.62 | 2.88 | 2.61 | 2.89 | |
| Castor Maritime Inc. | USD | 1.88 | +0.01 | +0.53 | 1.86 | 1.90 | 1.86 | 1.92 | |
| Catabasis Pharmaceuticals . | USD | 8.54 | -0.64 | -6.97 | 7.32 | 8.79 | |||
| CBAK Energy Technology Ord. | USD | 0.87 | -0.01 | -0.67 | 0.87 | 0.98 | 0.87 | 0.90 | |
| CDW Corp. | USD | 224.72 | -0.22 | -0.10 | 224.50 | 224.79 | |||
| CEA Industries Ord Shs | USD | 5.240 | +0.060 | +1.16 | 5.100 | 5.400 | 5.170 | 5.550 | |
| Celgene Corp. | 108.24 | +0.11 | +0.10 | 108.91 | 110.00 | ||||
| Cellebrite DI Ord Shs | USD | 17.44 | -0.22 | -1.25 | 15.74 | 17.78 | 17.27 | 18.22 | |
| Celsion Corp. | USD | 1.96 | - | - | - | - | |||
| CEMTREX ORD | USD | 2.84 | -0.79 | -21.76 | 2.78 | 2.85 | 2.76 | 3.17 | |
| CENTURY ALUMINUM ORD | USD | 26.19 | -1.75 | -6.26 | 26.18 | 27.20 | 26.01 | 28.94 | |
| CERECOR ORD | 2.77 | -0.08 | -2.81 | 2.76 | 2.77 | ||||
| CERNER CORP. | USD | 94.92 | -0.05 | -0.05 | 94.93 | 94.97 | |||
| Certara Ord Shs | USD | 8.0300 | -0.2600 | -3.14 | 8.0500 | 8.3600 | 8.0250 | 8.4400 | |
| CH ROBINSON WORLDWIDE ORD | 148.57 | -2.79 | -1.84 | 146.66 | 149.00 | 148.49 | 153.74 | ||
| CHARTER COMMUNICATIONS CL . | USD | 194.71 | +0.49 | +0.25 | 193.43 | 195.01 | 193.00 | 198.99 | |
| Check Cap Ord Shs | USD | 1.35 | -0.10 | -6.90 | 1.31 | 1.47 | 1.35 | 1.55 | |
| CHECK POINT SOFTWARE TECH. | USD | 183.93 | -1.71 | -0.92 | 182.54 | 216.21 | 182.74 | 187.66 | |
| CHF SOLUTIONS ORD | 5.28 | +0.06 | +1.15 | 1.05 | 5.33 | ||||
| Chime Financial Ord Shs Cl. | USD | 17.9500 | -0.4800 | -2.60 | 18.0000 | 19.0000 | 17.8500 | 19.1600 | |
| China Liberal Education Ho. | USD | 5.05 | +0.05 | +1.05 | 5.01 | 5.15 | |||
| CIIG Merger Ord Shs Class . | 21.60 | -2.21 | -9.28 | 21.35 | 21.45 | ||||
| Cincinnati Fin | USD | 163.66 | +2.01 | +1.24 | 161.41 | 166.27 | 162.71 | 164.96 | |
| Cinedigm Corp. | USD | 0.29 | - | +0.89 | - | - | |||
| CINTAS CORPORATION | USD | 785.19 | +2.24 | +0.29 | 785.00 | 785.38 | |||
| CINTAS CORPORATION | USD | 183.2 | -0.3 | -0.15 | 181.4 | 184.5 | 182.0 | 184.5 | |
| CIRRUS LOGIC ORD | USD | 113.5 | -2.3 | -1.99 | 103.9 | 118.7 | 113.4 | 118.6 | |
| Cisco Systems Inc. | USD | 75.44 | -2.95 | -3.76 | 75.42 | 76.18 | 75.32 | 80.06 | |
| CITRIX SYSTEMS INC | USD | 103.90 | +0.04 | +0.04 | 103.88 | 103.98 | |||
| CLEAN ENERGY FUELS | USD | 2.1 | - | -1.86 | 2.1 | 2.2 | 2.1 | 2.3 | |
| CLEAN ENERGY FUELS | USD | 3.13 | -0.07 | -2.04 | 3.12 | 3.13 | |||
| Cleanspark Ord Shs | USD | 9.78 | -0.44 | -4.31 | 9.82 | 9.95 | 9.74 | 11.18 | |
| ClearPoint Neuro Ord Shs | USD | 13.5100 | -0.4800 | -3.43 | 13.4800 | 13.7000 | 13.4800 | 14.6300 | |
| CLEVER LEAVES HOLDINGS EQY. | USD | 0.13 | - | +0.66 | 0.12 | 0.15 | |||
| Climb Bio Ord Shs | USD | 1.7300 | -0.1100 | -5.98 | 1.5600 | 1.9700 | 1.6950 | 1.8700 | |
| Clover Health Investments . | USD | 2.16 | -0.16 | -6.90 | 2.17 | 2.24 | 2.16 | 2.43 | |
| Clovis Oncology Ord Shs | USD | 0.08 | - | -5.91 | - | - | |||
| CME GROUP CL A ORD | 275.22 | +2.73 | +1.00 | 271.59 | 278.63 | 271.16 | 276.19 | ||
| Co-Diagnostics Inc. | USD | 0.32 | -0.02 | -5.84 | 0.31 | 0.35 | 0.32 | 0.36 | |
| Coca-Cola Consolidated Inc. | USD | 163.3800 | -0.2800 | -0.17 | 163.5000 | 166.0000 | 163.2500 | 166.2100 | |
| Cocrystal Pharma Inc. | USD | 0.92 | -0.07 | -7.53 | 0.88 | 1.00 | 0.92 | 1.00 | |
| Codiak BioSciences Ord Shs | USD | 0.06 | -0.07 | -55.98 | - | - | |||
| COGNIZANT TECH | USD | 72.35 | +0.06 | +0.08 | 71.93 | 73.17 | 71.69 | 73.34 | |
| Collective Growth Ord Shs . | 27.53 | -0.07 | -0.24 | 22.87 | 40.36 | 26.89 | 27.59 | ||
| Commerce Bancshares Ord Sh. | USD | 52.84 | +0.31 | +0.59 | 21.14 | 53.87 | 52.46 | 53.22 | |
| CommScope Holding Company . | USD | 16.57 | -0.44 | -2.59 | 16.45 | 17.29 | 16.46 | 18.05 | |
| COMPASS Pathways PLC | USD | 5.20 | -0.05 | -0.95 | 5.09 | 5.64 | 5.17 | 5.65 | |
| Comtech Telecommunications. | 2.90 | -0.21 | -6.75 | 2.65 | 3.43 | 2.85 | 3.15 | ||
| ConforMIS Inc. | USD | 1.48 | +0.06 | +4.23 | 1.43 | 1.50 | |||
| Contextlogic Ord Shs Class. | USD | 5.13 | -0.05 | -0.97 | - | - | |||
| Copart Ord Shs | 41.02 | -0.35 | -0.85 | 39.70 | 39.90 | 40.87 | 41.79 | ||
| Corbus Pharmaceuticals Hol. | USD | 11.69 | -0.13 | -1.10 | 11.20 | 11.86 | 11.60 | 12.43 | |
| CorMedix Ord Shs | USD | 9.72 | -0.31 | -3.09 | 9.65 | 9.79 | 9.54 | 10.24 | |
| Cornerstone OnDemand Ord S. | USD | - | - | ||||||
| Corsair Gaming Inc. | USD | 5.39 | -0.11 | -2.00 | 5.34 | 6.00 | 5.37 | 5.79 | |
| COSTCO WHOLESALE CORP. | USD | 893.29 | +2.69 | +0.30 | 890.53 | 893.23 | 891.00 | 904.57 | |
| Coupa Software Ord Shs | USD | 80.97 | +0.63 | +0.78 | 80.96 | 81.00 | |||
| CRACKER BARREL OLD COUNTRY. | USD | 25.97 | -1.51 | -5.49 | 26.26 | 27.00 | 25.93 | 27.90 | |
| Crescent Biopharma Ord Shs | USD | 13.0800 | +0.0500 | +0.38 | 11.5100 | 14.6500 | 12.7600 | 13.4300 | |
| Crescent Capital BDC Ord S. | USD | 13.40 | -0.17 | -1.25 | 13.42 | 13.67 | 13.40 | 13.92 | |
| Crispr Therapeutics Ord Sh. | USD | 49.29 | -1.44 | -2.84 | 48.94 | 49.40 | 48.24 | 53.20 | |
| Critical Metals Ord Shs | USD | 7.2300 | -0.8200 | -10.19 | 7.1000 | 7.1400 | 7.2000 | 8.4700 | |
| CROCS INC | USD | 78.51 | -0.66 | -0.83 | 77.00 | 79.24 | 78.26 | 80.87 | |
| CrowdStrike Holdings Inc. | USD | 501.31 | -19.28 | -3.70 | 501.15 | 503.00 | 500.13 | 539.32 | |
| CryoPort Ord Shs | USD | 8.37 | -0.09 | -1.06 | 6.66 | 9.87 | 8.27 | 8.84 | |
| CSX ORD | USD | 31.79 | -0.26 | -0.81 | 31.63 | 31.84 | |||
| Curanex Pharmaceuticals Or. | USD | 0.4205 | -0.0208 | -4.71 | 0.3846 | 0.4775 | 0.4205 | 0.4581 | |
| Curevac Ord Shs | USD | 5.12 | -0.10 | -1.92 | 5.07 | 5.28 | 5.12 | 5.25 | |
| CURIS ORD | USD | 1.08 | -0.05 | -4.42 | 1.05 | 1.44 | 1.08 | 1.21 | |
| CYREN ORD | USD | 0.22 | -0.06 | -20.65 | - | - | |||
| DARE BIOSCIENCES INC | USD | 1.63 | -0.08 | -4.68 | 1.49 | 1.66 | 1.62 | 1.74 | |
| Datadog Ord Shs Class A | USD | 159.57 | -16.74 | -9.49 | 158.50 | 160.14 | 158.85 | 175.46 | |
| Datavault AI Inc. | USD | 1.740 | +0.140 | +8.75 | 1.720 | 1.740 | 1.660 | 1.947 | |
| Dawson Geophysical Ord Shs | USD | 1.830 | -0.080 | -4.19 | 1.660 | 1.840 | 1.830 | 1.977 | |
| DENTSPLY SIRONA Aktie | 9.89 | -0.19 | -1.88 | 9.62 | 10.50 | 9.85 | 10.25 | ||
| DEXCOM ORD | USD | 58.42 | -1.31 | -2.19 | 58.40 | 59.56 | 58.29 | 60.76 | |
| Diamedica Therapeutics Ord. | USD | 7.22 | -0.08 | -1.10 | 6.36 | 7.48 | 7.21 | 7.68 | |
| Diamondback Energy Ord Shs | USD | 146.25 | -2.44 | -1.64 | 146.00 | 148.28 | 146.11 | 154.49 | |
| Digi International Inc. | USD | 38.21 | -1.60 | -4.02 | 37.47 | 38.53 | 37.22 | 40.59 | |
| Digital Turbine Inc. | USD | 4.19 | -0.30 | -6.68 | 4.00 | 4.24 | 4.19 | 4.72 | |
| Discovery Communications C. | USD | 24.42 | +1.34 | +5.81 | 22.80 | 24.50 | |||
| Discovery Inc. | USD | 24.43 | +1.36 | +5.90 | 24.26 | 24.44 | |||
| DISH NETWORK CL A ORD | USD | 5.77 | +0.11 | +1.94 | - | - | |||
| DLocal Limited Class A | USD | 12.3200 | -0.3900 | -3.07 | 12.2000 | 12.3200 | 12.3000 | 13.1400 | |
| DocuSign Ord Shs | USD | 64.01 | -1.03 | -1.58 | 63.78 | 65.26 | 63.93 | 66.73 | |
| DOLLAR TREE ORD | USD | 98.56 | -1.40 | -1.40 | 98.50 | 99.24 | 98.40 | 102.23 | |
| DRAFTKINGS INC | USD | 29.00 | -0.02 | -0.07 | 28.80 | 29.59 | 28.47 | 29.74 | |
| DropBox Ord Shs Class A | USD | 28.85 | -0.34 | -1.16 | 28.68 | 29.18 | 28.71 | 29.54 | |
| Duolingo Ord Shs Class A | USD | 168.0 | -6.5 | -3.71 | 167.3 | 168.0 | 166.3 | 177.6 | |
| DXP Enterprises Inc. | USD | 87.0 | +0.6 | +0.74 | 80.0 | 95.0 | 86.3 | 88.7 | |
| E TRADE FINANCIAL ORD | 49.26 | - | - | 48.91 | 49.28 | ||||
| eBay Inc. | USD | 80.05 | -1.23 | -1.51 | 79.59 | 81.80 | 79.78 | 82.96 | |
| EHang Holdings ADR | USD | 14.15 | -0.21 | -1.46 | 14.07 | 14.20 | 14.13 | 14.78 | |
| EHEALTH ORD | USD | 3.32 | -0.29 | -7.92 | 3.25 | 4.34 | 3.30 | 3.73 | |
| EIGER BIOPHARMACEUTICAL OR. | USD | 7.04 | -0.28 | -3.83 | 6.45 | 7.98 | |||
| Elbit Systems Ltd (ESLT) | USD | 468.4 | -12.9 | -2.68 | 467.0 | 469.7 | 467.2 | 490.0 | |
| Electrameccanica Vehicles . | USD | 0.21 | -0.01 | -3.68 | 0.20 | 0.22 | |||
| ELECTRONIC ARTS | USD | 201.12 | -0.46 | -0.23 | 201.01 | 201.75 | 201.05 | 202.24 | |
| EMCORE ORD | USD | 3.10 | +0.03 | +0.98 | - | - | |||
| ENDRA Life Sciences Inc. | USD | 5.64 | -1.01 | -15.19 | 4.61 | 6.93 | 5.19 | 6.50 | |
| enGene Holdings Ord Shs | USD | 6.6000 | -0.1600 | -2.37 | 6.1000 | 6.6000 | 6.4900 | 7.0600 | |
| Enovix Equity Warrants Exp. | USD | 0.7543 | -0.3757 | -33.25 | 0.5000 | 1.0000 | |||
| ENPHASE ENERGY ORD | USD | 26.12 | -0.77 | -2.86 | 26.08 | 26.49 | 26.08 | 28.18 | |
| Entera Bio Ord Shs | - | - | |||||||
| Entera Bio Ord Shs | USD | 2.58 | -0.07 | -2.64 | 2.29 | 2.74 | 2.52 | 2.80 | |
| Envision Solar Internation. | - | - | |||||||
| Epiphany Technology Acquis. | - | - | |||||||
| Epiphany Technology Acquis. | - | - | |||||||
| Equillium Inc. | USD | 1.01 | +0.01 | +0.50 | 1.00 | 1.04 | 0.95 | 1.18 | |
| Equinix Inc. | USD | 752.81 | -12.27 | -1.60 | 750.50 | 758.14 | 752.24 | 781.11 | |
| ERICSSON ADR/B | USD | 9.29 | -0.03 | -0.32 | 8.48 | 9.59 | 9.28 | 9.58 | |
| Ernexa Therapeutics Ord Sh. | USD | 1.2800 | -0.1100 | -7.91 | 1.1600 | 1.5600 | 1.2800 | 1.3850 | |
| Esports Entertainment Grou. | USD | 4.900 | -2.010 | -29.09 | 4.900 | 4.910 | |||
| ETHZilla Ord Shs | USD | 10.3700 | -1.0000 | -8.80 | 9.9000 | 10.5100 | 10.3400 | 11.6600 | |
| ETSY ORD | USD | 51.58 | -1.53 | -2.88 | 51.68 | 52.58 | 51.51 | 54.50 | |
| Evelo Biosciences Ord Shs | USD | 2.18 | -0.14 | -6.03 | 2.18 | 2.21 | |||
| Everspin Technologies Ord . | USD | 7.670 | -0.270 | -3.40 | 6.860 | 8.210 | 7.550 | 8.420 | |
| Evofem Biosciences Inc. | USD | 0.48 | -0.15 | -23.37 | - | - | |||
| Evolus Ord Shs | USD | 6.620 | -0.160 | -2.36 | 6.620 | 6.630 | 6.530 | 7.000 | |
| Exela Technologies Inc. | USD | 1.15 | -0.83 | -41.92 | - | - | |||
| EXELIXIS ORD | - | - | |||||||
| EXELIXIS ORD | USD | 41.78 | -0.36 | -0.85 | 41.41 | 44.85 | 41.69 | 42.50 | |
| EXELON CORP | USD | 45.41 | -0.15 | -0.33 | 45.15 | 46.64 | 45.28 | 45.96 | |
| ExlService Holdings Ord Sh. | USD | 38.71 | -0.18 | -0.46 | 38.08 | 39.26 | 38.45 | 39.40 | |
| EXONE ORD | USD | 49.60 | +0.01 | +0.01 | 45.36 | 53.85 | 49.59 | 49.61 | |
| eXp World Holdings Inc. | USD | 10.2 | -0.4 | -3.31 | 10.0 | 10.9 | 10.2 | 10.9 | |
| EXPEDIA ORD | USD | 234.77 | -5.19 | -2.16 | 233.33 | 235.70 | 234.34 | 243.67 | |
| EXPEDITORS INTERNATIONAL O. | USD | 138.21 | -0.92 | -0.66 | 138.00 | 140.00 | 138.22 | 141.08 | |
| Experience Investment Corp. | 8.70 | -0.31 | -3.44 | 8.61 | 8.93 | ||||
| EXTREME NETWORKS INC | USD | 16.92 | -0.01 | -0.03 | 16.46 | 17.20 | 16.86 | 17.83 | |
| F star Therapeutics Ord Sh. | 9.51 | +0.01 | +0.11 | 9.48 | 9.57 | ||||
| F5 NETWORKS ORD | USD | 225.83 | +1.84 | +0.82 | 225.05 | 229.50 | 225.39 | 230.63 | |
| Faraday Future Intelligent. | USD | 1.040 | +0.020 | +1.96 | 1.030 | 1.070 | 1.030 | 1.110 | |
| Faraday Future Intelligent. | USD | 0.0300 | -0.0077 | -20.42 | 0.0220 | 0.5379 | 0.0300 | 0.0378 | |
| FASTENAL ORD | USD | 67.71 | -0.44 | -0.65 | 67.71 | 67.74 | |||
| FATE THERAPEUTICS ORD | USD | 4.11 | +0.20 | +4.99 | 4.10 | 4.11 | |||
| Fermi LLC | USD | 15.41 | -1.50 | -8.87 | 15.53 | 15.74 | 15.36 | 18.05 | |
| FibroGen Ord Shs | USD | 8.3000 | -0.2500 | -2.92 | 7.9500 | 9.5100 | 8.3000 | 8.7000 | |
| FIFTH 3RD BANCORP | USD | 41.28 | -0.20 | -0.48 | 40.47 | 41.85 | 41.16 | 42.48 | |
| FIREEYE ORD | USD | 17.27 | -0.61 | -3.41 | 17.03 | 17.65 | |||
| Firefly Aerospace Ord Shs | USD | 16.9200 | -2.5000 | -12.87 | 16.9100 | 17.3300 | 16.9000 | 20.0000 | |
| First Choice Bancorp Ord S. | 31.86 | +0.40 | +1.27 | 31.83 | 31.87 | ||||
| First Internet Bancorp Ord. | USD | 18.6800 | +1.2000 | +6.87 | 18.3200 | 19.0400 | 17.7700 | 19.2900 | |
| First Solar Inc. | USD | 245.84 | -6.03 | -2.39 | 245.00 | 248.24 | 244.22 | 264.79 | |
| First Trust NASDAQ Clean E. | USD | 41.10 | -1.74 | -4.05 | 40.38 | 41.37 | 41.07 | 44.43 | |
| FIRST TRUST NASDAQ CLEAN E. | USD | 146.5100 | -2.8600 | -1.91 | 146.5100 | 151.8800 | 146.4300 | 152.4400 | |
| FIRST TRUST NASDAQ CYBRSCR. | USD | 71.5000 | -1.8800 | -2.56 | 71.5000 | 73.4900 | 71.4100 | 74.5684 | |
| FISERV AKTIE | USD | 59.77 | -1.40 | -2.29 | 59.55 | 59.80 | 59.72 | 62.26 | |
| Flexsteel Industries Ord S. | USD | 35.58 | -0.39 | -1.08 | 14.24 | 41.00 | 35.50 | 37.68 | |
| FLIR SYSTEMS | 60.32 | -0.05 | -0.08 | 60.31 | 60.33 | ||||
| Fluidigm Corp. | USD | 1.82 | - | - | - | - | |||
| Fortinet Ord Shs | USD | 78.04 | -1.69 | -2.12 | 77.95 | 78.25 | 77.79 | 81.21 | |
| Fortress Biotech Ord Shs | USD | 2.53 | -0.07 | -2.69 | 2.51 | 2.55 | 2.52 | 2.67 | |
| 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 | |||
| Fox Corp. | USD | 58.65 | +0.39 | +0.67 | 57.80 | 59.83 | 58.35 | 59.39 | |
| Fox Ord Shs Class A | 65.14 | +0.36 | +0.56 | 48.13 | 68.00 | 64.73 | 65.79 | ||
| FTAC Olympus Acquisition C. | USD | 10.76 | +0.25 | +2.38 | 10.71 | 10.95 | |||
| Fuelcell Energy | USD | 6.28 | -0.24 | -3.68 | 6.26 | 6.80 | 6.26 | 6.98 | |
| Full House Resorts Inc. | USD | 2.42 | +0.06 | +2.54 | 2.05 | 2.67 | 2.35 | 2.55 | |
| FUTURE FINTECH GROUP ORD | USD | 1.05 | -0.04 | -3.67 | 1.01 | 1.18 | 1.04 | 1.20 | |
| FUTURE FINTECH GROUP ORD | USD | 0.34 | +0.01 | +3.91 | 0.34 | 0.35 | |||
| Galaxy Digital Ord Shs Cla. | USD | 24.0300 | -1.7300 | -6.72 | 23.5600 | 23.9000 | 23.9800 | 27.6100 | |
| Gemini Space Station Ord S. | USD | 10.58 | -0.83 | -7.27 | 10.47 | 10.58 | 10.49 | 11.80 | |
| Gemphire Therapeutics Ord . | USD | 1.04 | -0.08 | -7.14 | 1.03 | 1.06 | |||
| Genasys Ord Shs | USD | 2.15 | -0.04 | -1.83 | 2.00 | 2.42 | 2.09 | 2.27 | |
| Genetic Technologies Ltd | USD | 3.15 | +0.41 | +74.82 | 3.07 | 3.15 | |||
| Genius Brands Internationa. | USD | 3.68 | +0.08 | +2.22 | 3.67 | 3.69 | |||
| GEOVAX LABS ORD | USD | 0.40 | -0.01 | -3.30 | 0.40 | 0.45 | 0.40 | 0.44 | |
| GEVO ORD | USD | 1.87 | -0.07 | -3.61 | 1.85 | 1.95 | 1.86 | 2.04 | |
| Gibraltar Industries Ord | USD | 44.20 | +0.03 | +0.07 | 43.35 | 45.06 | 42.86 | 45.59 | |
| Gilat Satellite Networks L. | USD | 10.73 | -0.34 | -3.07 | 10.00 | 11.22 | 10.68 | 11.68 | |
| GILEAD SCI | USD | 124.99 | -3.08 | -2.40 | 124.95 | 128.28 | 124.54 | 128.70 | |
| GLOBUS MARITIME ORD | USD | 1.18 | +0.01 | +0.85 | 1.15 | 1.24 | 1.15 | 1.21 | |
| GlycoMimetics Ord Shs | USD | 0.18 | - | -2.05 | 0.18 | 0.19 | |||
| Golar LNG Ord Shs | USD | 36.4 | -0.4 | -1.01 | 36.1 | 37.6 | 36.2 | 37.8 | |
| Golden Nugget Online Gamin. | USD | 5.78 | +0.28 | +5.09 | 5.70 | 6.25 | |||
| Golub Capital BDC Ord Shs | USD | 13.53 | +0.01 | +0.07 | 13.40 | 14.25 | 13.45 | 13.71 | |
| GoPro Inc. | USD | 1.5 | -0.1 | -5.23 | 1.4 | 1.5 | 1.4 | 1.6 | |
| Gores Holdings VI Ord Shs . | USD | 14.47 | +0.75 | +5.47 | 14.40 | 14.75 | |||
| Gorilla Technology Group O. | USD | 13.3400 | -0.7400 | -5.26 | 13.0000 | 13.2800 | 13.2537 | 15.8000 | |
| Greenland Technologies Hol. | USD | 1.07 | -0.11 | -9.32 | 1.07 | 1.09 | 1.05 | 1.19 | |
| GreenPower Motor Company I. | USD | 1.20 | -0.17 | -12.09 | 1.19 | 1.35 | 1.20 | 1.45 | |
| Greenwave Technology Solut. | USD | 5.7800 | -0.6400 | -9.97 | 5.1500 | 6.5100 | 5.7800 | 6.8612 | |
| Greenwich LifeSciences Inc. | USD | 8.16 | +0.03 | +0.37 | 8.00 | 9.32 | 8.11 | 8.55 | |
| Gryphon Digital Mining Inc. | USD | 1.3800 | -0.1600 | -10.39 | 1.4900 | 1.5100 | |||
| GSI Technology Ord Shs | USD | 6.870 | -0.200 | -2.83 | 6.830 | 7.370 | 6.855 | 7.770 | |
| Guardant Health Inc. | USD | 100.30 | +0.75 | +0.75 | 100.00 | 102.26 | 100.04 | 110.00 | |
| GUARDION HEALTH SCIENCES O. | USD | 3.25 | -0.01 | -0.31 | - | - | |||
| GW Pharmaceuticals Plc | 218.96 | - | - | 218.41 | 219.99 | ||||
| HASBRO ORD | USD | 76.76 | +0.29 | +0.38 | 76.77 | 78.11 | 76.70 | 78.69 | |
| HCM II Acquisition Ord Shs. | USD | 18.04 | +0.16 | +0.87 | 18.50 | 18.68 | |||
| HEALTH ASSURANCE ACQUISITI. | USD | 10.05 | -0.01 | -0.05 | - | - | |||
| Health In Tech Ord Shs Cla. | USD | 1.250 | -0.130 | -9.42 | 1.170 | 1.420 | 1.240 | 1.449 | |
| Heat Biologics Inc. | USD | 2.70 | - | - | - | - | |||
| Hello Group ADR | USD | 6.78 | -0.09 | -1.24 | 6.77 | 6.78 | |||
| Hennessy Capital Acquisiti. | 19.49 | +0.20 | +1.04 | 20.41 | 20.72 | ||||
| Henry Schein Ord Shs | 71.18 | +0.58 | +0.82 | 70.31 | 71.54 | 70.71 | 71.81 | ||
| Hepion Pharmaceuticals Inc | USD | 0.32 | -0.07 | -18.79 | - | - | |||
| Heron Therapeutics Ord Shs | USD | 1.06 | -0.04 | -3.21 | 1.02 | 1.08 | 1.05 | 1.14 | |
| HERZFELD CARIBBEAN BASIN C. | USD | 2.52 | -0.03 | -0.98 | 2.41 | 2.55 | |||
| HIMAX TECHNOLOGIES ADR REP. | USD | 6.93 | -0.28 | -3.88 | 6.93 | 7.40 | 6.91 | 7.43 | |
| Holicity Ord Shs Class A | USD | 12.35 | -0.98 | -7.35 | 12.59 | 12.95 | |||
| HOLICITY UNT | 11.20 | +0.15 | +1.36 | 11.05 | 11.25 | ||||
| Hologic Ord Shs | USD | 74.12 | -0.05 | -0.07 | 74.03 | 74.56 | 74.10 | 74.25 | |
| Homology Medicines Ord Shs | USD | 0.93 | +0.01 | +0.77 | 0.86 | 0.94 | |||
| Horizon Pharma Ord Shs | USD | 116.30 | +0.05 | +0.04 | 116.29 | 116.34 | |||
| HTG MOLECULAR DIAGNOSTICS . | USD | 0.48 | -0.12 | -20.00 | - | - | |||
| Hudson Capital Ord Shs | 2.57 | -0.03 | -1.15 | 2.59 | 2.62 | ||||
| HUNTINGTON BANCSHARES ORD | USD | 13.97 | +0.03 | +0.22 | 13.97 | 13.98 | |||
| Hydrofarm Holdings Group O. | USD | 0.57 | +0.01 | +2.07 | 0.56 | 0.57 | |||
| HyreCar Ord Shs | USD | 0.46 | -0.02 | -3.59 | - | - | |||
| I MAB ADR | USD | 4.63 | -0.01 | -0.22 | 4.56 | 4.88 | |||
| i3 Verticals Ord Shs Class. | USD | 23.4 | -0.8 | -3.12 | 22.5 | 28.8 | 23.2 | 25.2 | |
| IAC INTERACTIVE ORD | USD | 31.52 | -0.47 | -1.47 | 30.93 | 35.13 | 31.46 | 32.97 | |
| Icahn Enterprises L.P. | USD | 7.67 | -0.16 | -2.04 | 7.69 | 7.83 | 7.67 | 7.96 | |
| Ideanomics Inc. | USD | 0.88 | -0.04 | -4.36 | - | - | |||
| Idera Pharmaceuticals Ord . | USD | 0.43 | -0.13 | -23.47 | - | - | |||
| Idexx Laboratories Inc. | USD | 689.35 | -7.75 | -1.11 | 647.10 | 715.00 | 688.48 | 710.72 | |
| IEC Electronics Corp (Del) | USD | - | - | ||||||
| ILLUMINA INC | USD | 119.26 | -0.86 | -0.72 | 118.00 | 122.00 | 117.86 | 126.94 | |
| Immersion Ord Shs | USD | 5.67 | -0.17 | -2.91 | 5.65 | 5.88 | 5.65 | 6.02 | |
| Immunic Ord Shs | USD | 0.6875 | -0.0258 | -3.62 | 0.6725 | 0.7250 | 0.6726 | 0.7499 | |
| ImmunityBio Inc. | USD | 2.020 | -0.120 | -5.61 | 1.970 | 2.040 | 2.015 | 2.240 | |
| Immunocore Holdings ADR | USD | 39.01 | +0.36 | +0.93 | 38.26 | 39.77 | 38.69 | 40.07 | |
| IMMUNOME ORD | 17.51 | -0.18 | -1.02 | 17.30 | 19.03 | 17.50 | 18.94 | ||
| Immutep American Depositar. | USD | 2.40 | +0.05 | +1.91 | 2.39 | 2.40 | |||
| INFINITY PHARMACEUTICALS O. | USD | 0.04 | -0.04 | -46.98 | - | - | |||
| InflaRx NV | USD | 1.15 | -0.11 | -8.73 | 1.09 | 1.25 | 1.13 | 1.31 | |
| Infrastructure and Energy . | USD | 13.72 | -0.06 | -0.44 | 13.50 | 15.40 | |||
| INOTEK PHARMACEUTICALS ORD | USD | 3.04 | -0.16 | -5.00 | 3.01 | 3.10 | |||
| Inovio Pharmaceuticals Inc. | USD | 1.73 | -0.05 | -2.81 | 1.57 | 1.85 | 1.72 | 1.88 | |
| Inpixon | USD | 0.05 | -0.01 | -11.13 | 0.05 | 0.06 | |||
| Inseego Ord Shs | USD | 9.96 | -0.29 | -2.83 | 9.50 | 10.67 | 9.94 | 10.89 | |
| Intec Pharma Ord Shs | USD | - | - | ||||||
| Intel Corp. | USD | 33.62 | -1.49 | -4.24 | 33.50 | 33.54 | 33.48 | 36.68 | |
| 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 | 637.44 | -13.18 | -2.03 | 658.00 | 664.15 | 637.44 | 664.54 | |
| INTUITIVE SURGICAL ORD | USD | 552.23 | -12.41 | -2.20 | 550.50 | 557.00 | 550.00 | 574.45 | |
| Invesco QQQ Trust Series 1 | USD | 585.67 | -14.20 | -2.37 | 586.83 | 586.91 | 584.75 | 614.03 | |
| InVivo Therapeutics Holdin. | USD | 0.32 | -0.17 | -34.28 | - | - | |||
| INVO BioScience Ord Shs | USD | 0.82 | -0.03 | -3.14 | - | - | |||
| Iovance Biotherapeutics Or. | USD | 2.18 | -0.08 | -3.54 | 2.17 | 2.30 | 2.16 | 2.36 | |
| IPG PHOTONICS ORD | 72.46 | -3.38 | -4.46 | 72.00 | 79.01 | 71.97 | 78.19 | ||
| Iridium Communications Ord. | - | - | |||||||
| Iridium Communications Ord. | USD | 15.84 | -0.36 | -2.22 | 15.70 | 15.88 | 15.72 | 16.44 | |
| IROBOT CORP | USD | 1.42 | -0.23 | -13.94 | 1.40 | 1.48 | 1.40 | 1.83 | |
| iShares Nasdaq Biotechnolo. | 164.24 | -0.98 | -0.59 | 163.69 | 165.96 | 164.11 | 168.50 | ||
| Iterum Therapeutics PLC | USD | 0.37 | -0.02 | -3.90 | 0.35 | 0.38 | 0.36 | 0.42 | |
| IZEA Worldwide Inc. | USD | 4.81 | -0.22 | -4.37 | 4.78 | 5.67 | 4.78 | 5.34 | |
| J.B. HUNT TRAN | USD | 158.92 | -1.00 | -0.63 | 157.74 | 161.62 | 158.15 | 162.38 | |
| Jack Henry and Associates . | 167.77 | +1.97 | +1.19 | 165.43 | 170.26 | 167.26 | 171.94 | ||
| Jaguar Health Inc. | USD | 1.24 | -0.11 | -8.15 | 1.21 | 1.30 | 1.23 | 1.40 | |
| JAKKS Pacific Ord Shs | USD | 15.0100 | -0.0100 | -0.07 | 13.5500 | 17.8300 | 14.9800 | 15.4650 | |
| James River Group Holdings. | USD | 5.620 | -0.030 | -0.53 | 2.260 | 6.080 | 5.580 | 5.780 | |
| Jazz Pharma Plc | USD | 175.74 | -0.34 | -0.19 | 173.36 | 180.00 | 174.48 | 179.01 | |
| JD.COM ADR REP 2 CL A ORD | USD | 28.39 | -0.49 | -1.68 | 28.34 | 28.35 | 28.34 | 29.50 | |
| Jefferson Capital Ord Shs | USD | 20.7500 | -0.6400 | -2.99 | 20.3500 | 21.1500 | 20.5100 | 21.9500 | |
| JETBLUE AIRWAYS ORD | USD | 4.08 | -0.02 | -0.49 | 4.07 | 4.10 | 4.06 | 4.29 | |
| Juno Therapeutics Inc. | 86.96 | - | - | 0.01 | 199 999.99 | ||||
| Jyong Biotech Ord Shs | USD | 32.80 | +3.63 | +12.44 | 32.27 | 33.44 | 28.32 | 33.57 | |
| Kaixin Holdings | USD | 0.20 | -0.04 | -15.01 | 0.18 | 0.22 | 0.19 | 0.23 | |
| KAMADA ORD | USD | 5.51 | -0.04 | -0.72 | 5.51 | 5.54 | |||
| KANDI TECHNOLOGIES GROUP | USD | 1.71 | -0.02 | -1.16 | 1.69 | 1.71 | |||
| KemPharm Inc. | USD | 5.81 | -0.02 | -0.34 | - | - | |||
| Kindred Biosciences Inc. | USD | 0.76 | - | -0.21 | 0.73 | 0.79 | 0.72 | 0.80 | |
| Kiniksa Pharmaceuticals Or. | USD | 41.49 | -0.67 | -1.59 | 40.69 | 42.30 | 41.39 | 42.93 | |
| KINS Technology Group Inc. | USD | 0.4095 | -0.0321 | -7.27 | 0.4100 | 0.4509 | 0.4095 | 0.4799 | |
| KITE PHARMA ORD | 179.79 | - | - | 0.01 | 179.99 | ||||
| KLA-TENCOR | USD | 1 102.45 | -65.01 | -5.57 | 1102 | 1125 | 1 097.58 | 1 201.49 | |
| Knightscope Inc | USD | 4.770 | -0.150 | -3.05 | 4.500 | 5.050 | 4.760 | 5.720 | |
| Kodiak Sciences Inc. | USD | 19.59 | +0.06 | +0.31 | 19.21 | 19.50 | 19.26 | 20.86 | |
| Koss Corp. | USD | 4.57 | -0.05 | -0.98 | 4.51 | 4.85 | 4.52 | 4.72 | |
| KRAFT HEINZ ORD | USD | 24.98 | +0.07 | +0.28 | 24.95 | 24.99 | 24.86 | 25.22 | |
| KRATOS DEFENSE AND SECURIT. | USD | 67.31 | -3.37 | -4.76 | 67.33 | 68.52 | 66.91 | 74.48 | |
| Krystal Biotech Inc. | USD | 204.23 | +0.13 | +0.06 | 200.28 | 208.21 | 203.17 | 210.00 | |
| Kubient Inc. | USD | 0.10 | -0.01 | -12.00 | - | - | |||
| LAKELAND INDUSTRIES ORD | USD | 13.67 | -0.19 | -1.37 | 13.30 | 15.72 | 13.63 | 14.42 | |
| LAM RESEARCH ORD | USD | 139.59 | -9.21 | -6.19 | 139.00 | 142.31 | 138.30 | 154.37 | |
| Lazydays Holdings Inc | USD | 0.9700 | -0.0700 | -6.73 | 0.8231 | 1.0200 | 0.8800 | 1.0800 | |
| LEXICON PHARMACEUTICALS OR. | USD | 1.32 | -0.13 | -8.97 | 1.30 | 1.45 | 1.32 | 1.51 | |
| LexinFintech Holdings Amer. | USD | 3.39 | -0.22 | -6.09 | 3.25 | 3.37 | 3.38 | 3.66 | |
| LGI HOMES ORD | USD | 44.33 | -0.13 | -0.29 | 43.98 | 46.59 | 43.85 | 45.78 | |
| Li Auto Inc. | USD | 17.65 | -0.42 | -2.32 | 17.61 | 17.70 | 17.59 | 18.23 | |
| LIBERTY GLOBAL CL A ORD | USD | 10.75 | -0.20 | -1.78 | 9.61 | 11.13 | 10.72 | 11.13 | |
| Liberty Global Ord Shs Cla. | USD | 10.81 | -0.21 | -1.91 | 4.39 | 17.29 | 10.78 | 11.18 | |
| Liberty Media Acquisition . | 10.68 | -0.08 | -0.74 | 10.65 | 10.71 | ||||
| LifeStance Health Group In. | USD | 6.180 | +0.005 | +0.08 | 6.030 | 6.180 | 6.120 | 6.360 | |
| Lifevantage Ord Shs | USD | 6.310 | -0.090 | -1.41 | 5.500 | 8.340 | 6.280 | 6.680 | |
| Lightbridge Ord | USD | 14.53 | -2.52 | -14.78 | 14.66 | 16.05 | 14.43 | 17.80 | |
| Livongo Health Ord Shs | 139.77 | - | - | 136.63 | 138.21 | ||||
| LOGITECH N ORD | USD | 106.64 | -0.25 | -0.23 | 104.58 | 108.72 | 106.41 | 110.92 | |
| LOGMEIN ORD | 86.04 | - | - | 86.04 | 86.05 | ||||
| Lordstown Motors Ord Shs | USD | 6.23 | +2.02 | +47.96 | 6.22 | 6.24 | |||
| LULULEMON ATHLETICA ORD | USD | 164.69 | -1.37 | -0.83 | 164.20 | 165.00 | 164.51 | 170.50 | |
| LUMENTUM HOLDINGS ORD | USD | 233.24 | -35.68 | -13.27 | 229.51 | 236.00 | 229.59 | 282.66 | |
| Luminar Technologies Inc. | USD | 0.90 | - | -0.43 | 0.90 | 0.91 | 0.90 | 1.14 | |
| Lunai Bioworks Ord Shs | USD | - | - | ||||||
| LUOKUNG TECHNOLOGY ORD | USD | 0.81 | -0.70 | -45.75 | - | - | |||
| LUX HEALTH TECH ACQUISITIO. | 10.23 | +0.06 | +0.59 | 10.22 | 10.25 | ||||
| MannKind Aktie | USD | 4.97 | -0.03 | -0.60 | 4.95 | 5.42 | 4.95 | 5.10 | |
| MARA Holdings Inc. | USD | 10.24 | -0.86 | -7.75 | 10.30 | 10.31 | 10.21 | 11.74 | |
| Maravai Lifesciences Holdi. | USD | 3.42 | -0.08 | -2.29 | 3.39 | 3.70 | 3.41 | 3.66 | |
| Marex Group Ord Shs | USD | 31.82 | -1.09 | -3.31 | 31.21 | 32.44 | 31.77 | 33.62 | |
| Marketaxess Holding Inc. | USD | 161.69 | -5.50 | -3.29 | 160.88 | 164.44 | 161.27 | 166.34 | |
| MARRIOTT INTERNATIONAL CL . | USD | 282.38 | -1.15 | -0.41 | 282.39 | 286.22 | 281.72 | 289.36 | |
| Marvell Technology Ord Shs | USD | 76.68 | -4.64 | -5.71 | 76.55 | 76.94 | 76.08 | 84.44 | |
| Masimo | USD | 143.00 | +2.06 | +1.46 | 140.24 | 157.10 | 141.45 | 145.91 | |
| MATTEL ORD | USD | 19.26 | -0.01 | -0.05 | 19.26 | 19.27 | |||
| MATTEL ORD | USD | 19 | - | +2.32 | 19 | 19 | 19 | 19 | |
| Maxeon Solar Technologies.. | USD | 2.68 | -0.23 | -7.90 | 2.61 | 3.20 | 2.65 | 2.98 | |
| MAXIM INTEGRATED | 96.99 | +2.41 | +2.55 | 96.98 | 96.99 | ||||
| McAfee Ord Shs Class A | USD | - | - | ||||||
| MEI PHARMA ORD | USD | 3.040 | +0.260 | +9.35 | 3.020 | 3.050 | |||
| Mercadolibre Inc. | USD | 1 899.75 | -177.43 | -8.54 | 1 906.08 | 1 912.01 | 1 897.18 | 2108 | |
| Meridian Bioscience Inc. | USD | 33.97 | - | - | 33.97 | 33.99 | |||
| MERRIMACK PHARMACEUTICALS . | USD | 4.24 | - | - | 4.23 | 4.26 | |||
| Meta Platforms Inc. | USD | 589.22 | -1.11 | -0.19 | 587.50 | 588.20 | 583.35 | 606.72 | |
| MICROCHIP TECHNOLOGY ORD | USD | 49.02 | -1.78 | -3.50 | 48.56 | 50.30 | 48.57 | 51.71 | |
| MICROCLOUD HOLOGRAM ORD | USD | 2.96 | -0.07 | -2.31 | 2.98 | 3.10 | 2.96 | 3.34 | |
| Micron Technology Inc. | USD | 201.37 | -24.55 | -10.87 | 201.15 | 201.20 | 199.60 | 230.60 | |
| Microsoft Corp. | USD | 478.43 | -7.78 | -1.60 | 477.01 | 477.44 | 475.50 | 493.57 | |
| MICROSTRATEGY CL A ORD | USD | 177.13 | -9.37 | -5.02 | 177.00 | 177.63 | 171.48 | 193.53 | |
| Microvision | USD | 0.92 | -0.08 | -8.08 | 0.91 | 1.00 | 0.91 | 1.07 | |
| Millicom International Cel. | USD | 52.07 | -1.50 | -2.80 | 50.00 | 63.29 | 52.00 | 54.67 | |
| MIND CTI ORD | USD | 1.19 | -0.01 | -0.50 | 1.05 | 1.31 | 1.16 | 1.20 | |
| MINERVA NEUROSCIENCES INC | USD | 4.34 | +0.04 | +0.93 | 3.76 | 4.40 | 4.11 | 4.39 | |
| MKS Instruments | USD | 138.49 | -5.37 | -3.73 | 138.70 | 144.28 | 137.95 | 149.47 | |
| Moderna Inc. | USD | 22.36 | -1.82 | -7.53 | 22.44 | 22.50 | 22.32 | 24.91 | |
| Moleculin Biotech Ord | USD | 0.42 | -0.02 | -3.81 | 0.39 | 0.45 | 0.42 | 0.45 | |
| Momo A Aktie | - | - | |||||||
| MONDELEZ INTERNATIONAL CL . | USD | 71.00 | -0.10 | -0.14 | 70.99 | 71.01 | |||
| MongoDB Ord Shs | USD | 329.09 | -8.10 | -2.40 | 326.51 | 330.33 | 326.17 | 353.29 | |
| MONOPAR THERAPEUTICS ORD | USD | 83.00 | +0.08 | +0.09 | 82.25 | 84.62 | 82.23 | 85.96 | |
| MONSTER BEVERAGE | USD | 72.22 | -0.08 | -0.11 | 71.00 | 72.77 | 72.00 | 73.00 | |
| Mr Cooper Group Ord Shs | USD | 210.79 | -6.00 | -2.77 | 212.26 | 223.77 | |||
| Mustang Bio Inc. | USD | 3.44 | -1.05 | -23.39 | 3.43 | 3.44 | |||
| Mylan Aktie | 15.86 | +0.31 | +1.96 | 15.52 | 16.00 | ||||
| Naked Brand Group Inc. | USD | 1.85 | - | - | - | - | |||
| Nano Dimension Ltd | USD | 1.44 | -0.13 | -8.28 | 1.40 | 1.50 | 1.43 | 1.63 | |
| Nano-X Imaging Ltd | USD | 3.45 | +0.42 | +13.86 | 3.32 | 3.62 | 3.36 | 3.98 | |
| NantKwest Aktie | 32.49 | +4.21 | +14.89 | 31.01 | 33.64 | ||||
| NASDAQ OMX GROUP ORD | USD | 70.35 | +0.11 | +0.15 | 70.33 | 70.36 | |||
| Natera Ord Shs | USD | 225.55 | +7.20 | +3.30 | 223.00 | 225.00 | 220.00 | 229.95 | |
| Ncino Ord Shs | USD | 24.06 | -0.21 | -0.87 | 23.93 | 25.00 | 24.00 | 25.20 | |
| Nebius Group NV | USD | 84.6 | -10.4 | -10.97 | 83.9 | 84.0 | 84.2 | 102.7 | |
| Neovasc Inc. | USD | 29.96 | +0.42 | +1.40 | 29.87 | 30.69 | |||
| NET ELEMENT ORD | USD | - | - | ||||||
| NETAPP ORD | USD | 103.24 | -3.03 | -2.85 | 100.15 | 104.28 | 102.59 | 109.09 | |
| NETEASE.COM INC | USD | 133.95 | +0.53 | +0.40 | 133.56 | 134.00 | 129.01 | 138.55 | |
| Netflix Inc. | USD | 105.67 | -4.33 | -3.94 | 105.52 | 106.00 | 105.39 | 111.10 | |
| Netskope Ord Shs Class A | USD | 17.9000 | +0.2400 | +1.36 | 17.7000 | 18.2200 | 17.5101 | 18.3700 | |
| NEUROBO PHARMACEUTICALS O | USD | 2.38 | +0.03 | +1.28 | - | - | |||
| NeuroPace Ord Shs | USD | 13.50 | -0.60 | -4.26 | 13.24 | 14.28 | 13.43 | 14.78 | |
| New Providence Acquisition. | 11.60 | -1.03 | -8.16 | 11.56 | 11.97 | ||||
| NewAge Inc. | USD | 0.09 | -0.03 | -33.69 | - | - | |||
| NewAmsterdam Pharma Ord Sh. | USD | 37.7100 | -0.9100 | -2.36 | 34.0600 | 37.8000 | 37.5300 | 40.8800 | |
| Newborn Acquisition Corp. | - | - | |||||||
| NEWELL RUBBER ORD | USD | 3.23 | -0.07 | -2.12 | 3.21 | 3.38 | 3.21 | 3.37 | |
| NewHold Investment Ord Shs. | 10.31 | -0.04 | -0.39 | 9.42 | 10.45 | 10.31 | 10.31 | ||
| News Ord Shs Class A | USD | 24.80 | -0.17 | -0.68 | 24.51 | 25.10 | 24.78 | 25.46 | |
| News Ord Shs Class B | 27.98 | -0.38 | -1.34 | 26.43 | 30.67 | 27.92 | 28.78 | ||
| NextGen Acquisition II Ord. | USD | 9.25 | - | - | 8.95 | 9.40 | |||
| NEXTGEN ACQUISITION UNT | USD | - | - | ||||||
| Nikola Corp. | USD | 0.18 | -0.07 | -28.74 | - | - | |||
| Niocorp Developments Ord S. | USD | 5.2150 | -0.8750 | -14.37 | 5.2300 | 5.3500 | 5.2100 | 6.4300 | |
| NiSun Intal Ent Dev Group . | USD | 3.6500 | -0.0900 | -2.41 | 3.3500 | 3.7900 | 3.6500 | 3.7600 | |
| Niu Technologies | USD | 3.19 | -0.35 | -9.89 | 3.21 | 3.28 | 3.19 | 3.62 | |
| nLIGHT Ord Shs | USD | 28.6550 | -0.9550 | -3.23 | 28.2500 | 35.0600 | 28.4000 | 31.3100 | |
| NMI Holdings Ord Shs Class. | USD | 37.29 | +0.39 | +1.06 | 33.71 | 40.90 | 37.00 | 37.66 | |
| NOBLE ENERGY ORD SHS | 8.46 | - | - | 8.15 | 10.65 | ||||
| Northwest Bancshares Ord S. | USD | 11.30 | -0.04 | -0.35 | 11.20 | 11.54 | 11.28 | 11.57 | |
| Nortonlifelock Inc. | USD | 21.66 | -0.50 | -2.26 | - | - | |||
| Nova Minerals American Dep. | USD | 7.770 | -1.200 | -13.38 | 7.780 | 7.800 | 7.710 | 9.670 | |
| NOVAVAX ORD | USD | 6.22 | -0.12 | -1.89 | 6.31 | 6.38 | 6.20 | 6.60 | |
| NUANCE COMMUNICATIONS ORD . | USD | - | - | ||||||
| NUWELLIS ORD | USD | 2.09 | -0.18 | -7.93 | 2.07 | 2.10 | 2.07 | 2.27 | |
| NVidia Corp. | USD | 180.64 | -5.88 | -3.15 | 181.17 | 181.25 | 179.85 | 196.00 | |
| Nvni Group Ord Shs | USD | 2.840 | -0.190 | -6.27 | 2.780 | 3.130 | 2.835 | 3.200 | |
| NXP SEMICONDUCTORS ORD | USD | 184.19 | -5.87 | -3.09 | 181.00 | 189.28 | 183.00 | 194.17 | |
| O REILLY AUTOMOTIVE ORD SH. | USD | 99.01 | +0.31 | +0.31 | 98.00 | 100.00 | 98.17 | 99.60 | |
| ObsEva Ord Shs | USD | 0.10 | -0.02 | -15.52 | - | - | |||
| Ocean Power Technologies O. | USD | 0.38 | -0.04 | -9.93 | 0.35 | 0.39 | 0.37 | 0.44 | |
| Ocugen Inc. | USD | 1.11 | -0.03 | -2.63 | 1.09 | 1.19 | 1.09 | 1.21 | |
| ODP Ord Shs | USD | 27.86 | -0.02 | -0.07 | 27.87 | 27.90 | 27.86 | 27.94 | |
| Okta Ord Shs Class A | USD | 78.32 | -1.77 | -2.21 | 78.12 | 79.00 | 78.11 | 81.89 | |
| Old Dominion Freight Line . | USD | 126.29 | -1.22 | -0.96 | 125.90 | 127.28 | 126.01 | 130.52 | |
| ON Semiconductor Corp. | USD | 44.90 | -1.22 | -2.65 | 44.70 | 45.70 | 44.69 | 47.15 | |
| Oncology Institute Ord Shs | USD | 3.240 | -0.030 | -0.92 | 3.150 | 3.240 | 3.090 | 3.505 | |
| Onconova Therapeutics Inc. | USD | 1.00 | - | -0.47 | - | - | |||
| OncoSec Medical Inc. | 4.87 | -0.10 | -2.01 | 4.85 | 4.88 | ||||
| One Stop Systems Inc. | USD | 4.34 | -0.18 | -3.98 | 4.04 | 4.60 | 4.31 | 4.78 | |
| OneMedNet Ord Shs Class A | USD | 1.090 | -0.130 | -10.66 | 1.040 | 1.110 | 1.040 | 1.290 | |
| Ontrak Ord Shs | USD | 2.45 | +0.13 | +32.67 | 2.40 | 2.47 | |||
| OPENDOOR TECHNOLOGIES ORD | USD | 6.16 | -0.53 | -7.92 | 6.10 | 6.15 | 6.14 | 6.97 | |
| Opera Ltd | USD | 13.0900 | +0.2000 | +1.55 | 13.0100 | 13.3000 | 12.7735 | 13.2600 | |
| OPKO HEALTH ORD | USD | 3.00 | -0.20 | -6.25 | 2.98 | 3.02 | |||
| ORAMED PHARMACEUTICALS ORD | USD | 2.4 | -0.1 | -3.01 | 2.4 | 2.5 | 2.4 | 2.5 | |
| ORASURE TECHNOLOGIES ORD | USD | 4.26 | -0.03 | -0.70 | 4.25 | 4.26 | |||
| ORASURE TECHNOLOGIES ORD | USD | 2.1 | -0.1 | -3.65 | 2.1 | 2.2 | 2.1 | 2.2 | |
| Orbital Energy Group Inc. | - | - | |||||||
| Orbital Energy Group Inc. | USD | 0.64 | +0.05 | +8.08 | - | - | |||
| Orchard Therapeutics plc -. | USD | 16.70 | +0.05 | +0.30 | 16.65 | 17.00 | |||
| OrganiGram Holdings Inc. | - | - | |||||||
| OrganiGram Holdings Inc. | USD | 1.46 | -0.05 | -3.31 | 1.33 | 1.56 | 1.46 | 1.59 | |
| Organogenesis Holdings Ord. | USD | 5.12 | -0.01 | -0.19 | 5.14 | 5.80 | 5.12 | 5.83 | |
| Orion Energy Systems Inc. | - | - | |||||||
| Orion Energy Systems Inc. | USD | 14.68 | -0.36 | -2.39 | 14.40 | 15.98 | 14.28 | 15.68 | |
| OUTLOOK THERAPEUTICS ORD | USD | 2 | - | -4.08 | 2 | 2 | 2 | 2 | |
| OUTLOOK THERAPEUTICS ORD | USD | 7.34 | +0.07 | +0.96 | 7.33 | 7.40 | |||
| Oxford Square Capital Ord . | USD | 1.80 | -0.08 | -4.26 | 1.80 | 1.86 | 1.80 | 1.91 | |
| PACCAR INC | USD | 97.60 | +1.11 | +1.15 | 96.28 | 98.00 | 97.05 | 99.50 | |
| PACIFIC BIOSCIENCES OF CAL. | - | - | |||||||
| PACIFIC BIOSCIENCES OF CAL. | USD | 1.88 | +0.12 | +6.82 | 1.85 | 1.91 | 1.81 | 2.09 | |
| Palisade Bio Inc. | USD | 2.340 | +0.170 | +7.83 | 2.200 | 2.250 | 2.215 | 2.450 | |
| PAN AMERICAN SILVER | USD | 36.49 | -2.56 | -6.56 | 36.72 | 37.72 | 36.44 | 39.56 | |
| Paramount Global Class B | USD | 11.04 | -0.71 | -6.04 | 11.10 | 11.17 | |||
| Paramount Skydance Ord Shs. | USD | 15.6800 | +0.2100 | +1.36 | 15.5200 | 15.7700 | 15.5200 | 16.2950 | |
| Patria Investments Ord Shs. | - | - | |||||||
| Patria Investments Ord Shs. | USD | 14.42 | -0.34 | -2.30 | 12.96 | 14.94 | 14.36 | 15.02 | |
| Paychex Inc. | USD | 108.46 | -1.09 | -1.00 | 108.00 | 109.50 | 108.12 | 109.99 | |
| PayPal Holdings Inc. | USD | 58.11 | -2.01 | -3.34 | 58.00 | 58.10 | 58.00 | 60.72 | |
| PDC Energy Corp. | - | - | |||||||
| PDC Energy Corp. | USD | 73.85 | -0.20 | -0.27 | 74.01 | 74.29 | |||
| Peloton Interactive Inc. | USD | 6.39 | -0.49 | -7.12 | 6.35 | 6.39 | 6.36 | 7.04 | |
| Penguin Solutions Ord Shs | USD | 17.6400 | -0.2200 | -1.23 | 17.0000 | 18.6800 | 17.6050 | 18.8900 | |
| People's United Financial . | USD | 19.41 | - | - | 19.06 | 19.57 | |||
| Pepsico Inc. | USD | 146.10 | -1.01 | -0.69 | 146.01 | 146.99 | 144.90 | 147.08 | |
| Peraso Ord Shs | USD | 0.884 | -0.036 | -3.93 | 0.858 | 0.920 | 0.857 | 0.970 | |
| PERDOCEO EDUCATION ORD | USD | 29 | - | -1.24 | 29 | 31 | 29 | 30 | |
| PERFORMANCE SHIPPING ORD | USD | 2 | - | -1.85 | 2 | 2 | 2 | 2 | |
| Perma Fix Environmental Se. | USD | 11.2500 | -0.9000 | -7.41 | 11.0600 | 12.7500 | 11.2100 | 12.5000 | |
| Petco Health and Wellness . | USD | 2.63 | -0.14 | -5.05 | 2.60 | 2.83 | 2.62 | 2.83 | |
| PetMed Express Aktie | USD | 1.61 | -0.08 | -4.46 | 1.60 | 1.82 | 1.60 | 1.75 | |
| Pheton Holdings Ord Shs Cl. | USD | 0.58 | -0.02 | -3.86 | 0.50 | 0.68 | 0.58 | 0.66 | |
| PHIO PHARMACEUTIC ALS CORP | - | - | |||||||
| Phio Pharmaceuticals Corp. | USD | 1.19 | -0.06 | -4.80 | 1.16 | 1.30 | 1.18 | 1.29 | |
| Pieris Pharmaceuticals Akt. | USD | 11.93 | -0.11 | -0.92 | 11.74 | 11.93 | |||
| Pinduoduo ADR Representing. | USD | 149.46 | +3.53 | +2.42 | 149.43 | 149.49 | |||
| Playtika Holding Ord Shs | USD | 3.71 | -0.02 | -0.54 | 3.65 | 4.05 | 3.65 | 3.83 | |
| PLUG POWER ORD | USD | 1.89 | -0.01 | -0.53 | 1.80 | 1.86 | 1.86 | 2.03 | |
| Pluristem Therapeutics Ord. | 4.29 | -0.23 | -5.09 | 4.29 | 4.30 | ||||
| Polar Power Inc. | - | - | |||||||
| Polar Power Inc. | USD | 2.31 | -0.44 | -16.00 | 1.84 | 2.42 | 2.31 | 2.75 | |
| Power Solutions Internatio. | USD | 51.46 | -0.78 | -1.49 | 50.00 | 51.84 | 51.09 | 57.54 | |
| PRA Health Sciences Ord Sh. | 166.48 | +0.39 | +0.23 | 166.47 | 166.50 | ||||
| Praxis Precision Medicines. | USD | 164.1 | -25.2 | -13.33 | 158.5 | 164.5 | 163.1 | 197.5 | |
| Precigen Ord Shs | USD | 3.90 | -0.32 | -7.58 | 3.89 | 4.02 | 3.88 | 4.49 | |
| Presidio Property Trust Or. | USD | 4.38 | -0.42 | -8.75 | 3.53 | 4.66 | 4.38 | 4.77 | |
| Prime Medicine Ord Shs | USD | 3.6900 | -0.0300 | -0.81 | 3.5600 | 3.8100 | 3.5900 | 4.0400 | |
| Primoris Services Ord Shs | USD | 116.85 | -5.66 | -4.62 | 116.02 | 119.01 | 116.42 | 127.97 | |
| Principal Financial Group . | USD | 82.36 | -0.75 | -0.90 | 81.07 | 83.76 | 82.30 | 85.24 | |
| PROCEPT BioRobotics Ord Sh. | USD | 27.89 | -0.04 | -0.14 | 27.89 | 30.95 | 27.84 | 28.73 | |
| PROFOUND MEDICAL ORD | - | - | |||||||
| PROFOUND MEDICAL ORD | - | - | |||||||
| Progress Software Ord Shs | USD | 39.64 | +0.22 | +0.56 | 37.88 | 40.90 | 39.43 | 40.44 | |
| ProKidney Ord Shs Class A | USD | 2.0900 | -0.2300 | -9.91 | 2.1200 | 2.3300 | 2.0850 | 2.4693 | |
| Property Solutions Acquisi. | - | - | |||||||
| Property Solutions Acquisi. | - | - | |||||||
| ProQR Therapeutics Ord Shs | USD | 2.06 | +0.03 | +1.48 | 2.04 | 2.07 | 2.00 | 2.19 | |
| PROSPECT CAPITAL ORD | USD | 2.65 | -0.08 | -2.93 | 2.67 | 2.68 | 2.65 | 2.78 | |
| Prospector Capital Units | USD | 9.91 | - | - | 9.88 | 10.10 | |||
| Pulmatrix Inc. | USD | 4.60 | +0.28 | +6.48 | 4.28 | 5.34 | 4.26 | 4.85 | |
| Qell Acquisition Ord Shs C. | USD | - | - | ||||||
| Qorvo Ord Shs | USD | 79.25 | -2.36 | -2.89 | 78.45 | 79.30 | 78.70 | 82.78 | |
| Qualcomm Inc. | USD | 159.59 | -6.52 | -3.93 | 159.10 | 160.00 | 158.85 | 168.88 | |
| Qualtrics International Cl. | USD | 18.14 | - | - | 18.13 | 18.15 | |||
| QuidelOrtho Ord Shs | USD | 21.31 | +0.32 | +1.52 | 21.73 | 22.50 | 20.94 | 22.07 | |
| QUOTIENT ORD | USD | 0.38 | +0.01 | +2.73 | - | - | |||
| RACKSPACE TECHNOLOGY ORD | USD | 1.01 | -0.04 | -3.81 | 1.03 | 1.13 | 1.00 | 1.10 | |
| Raytech Holding Ord Shs | USD | 1.600 | -0.250 | -13.51 | 1.510 | 1.790 | 1.403 | 1.880 | |
| Reading International Inc. | USD | 1.24 | +0.03 | +2.48 | 1.10 | 1.95 | 1.20 | 1.26 | |
| Recro Pharma Ord Shs | USD | 0.66 | - | - | - | - | |||
| Regency Centers REIT Ord S. | USD | 69.41 | +0.32 | +0.46 | 68.07 | 70.76 | 69.16 | 70.34 | |
| REGENERON PHARMACEUTICALS . | USD | 737.00 | +35.13 | +5.01 | 730.00 | 745.00 | 720.02 | 753.51 | |
| REGULUS THERAPEUTICS ORD | USD | 8.16 | +0.02 | +0.25 | 7.95 | 8.27 | |||
| Rekor Systems Ord Shs | USD | 1.7500 | -0.1600 | -8.38 | 1.6500 | 1.8500 | 1.7300 | 1.9900 | |
| Remark Holdings Inc | USD | 1.02 | -0.19 | -15.71 | 1.01 | 1.02 | |||
| RENEWABLE ENERGY GROUP | USD | 61.50 | +0.05 | +0.08 | 61.49 | 61.60 | |||
| Resonant Ord Shs | USD | - | - | ||||||
| REVOLUTION ACCELERATIN ACQ. | USD | 9.30 | +0.37 | +4.14 | 9.24 | 9.48 | |||
| Reynolds Consumer Products. | USD | 23.73 | -0.13 | -0.54 | 22.58 | 26.06 | 23.64 | 24.00 | |
| Riot Blockchain Ord Shs | USD | 12.78 | -0.57 | -4.27 | 12.77 | 12.90 | 12.74 | 14.33 | |
| Rivian Automotive | USD | 14.66 | -0.06 | -0.41 | 14.50 | 14.75 | 14.59 | 15.63 | |
| RMG Acquisition II Ord Shs. | 9.96 | +0.01 | +0.10 | 9.95 | 9.98 | ||||
| ROCKET LAB ORD | USD | 39 | -4 | -9.49 | 40 | 40 | 39 | 46 | |
| ROCKWELL MEDICAL ORD | USD | 0.86 | - | -0.40 | 0.82 | 0.94 | 0.85 | 0.92 | |
| Roku Ord Shs Class A | USD | 90.99 | -2.11 | -2.27 | 91.55 | 92.76 | 90.61 | 97.47 | |
| ROSS STORES INC. (ROST) | USD | 160.50 | +0.05 | +0.03 | 164.51 | 166.50 | 160.34 | 164.23 | |
| Rubico Ord Shs | USD | 0.146 | -0.014 | -8.75 | 0.141 | 0.158 | 0.143 | 0.170 | |
| Rubius Therapeutics Inc. | USD | 0.08 | -0.04 | -33.55 | - | - | |||
| Salarius Pharmaceuticals I. | USD | 0.75 | -0.04 | -4.61 | 0.75 | 0.86 | 0.72 | 0.82 | |
| Sana Biotechnology Ord Shs | USD | 3.23 | -0.17 | -5.00 | 3.19 | 3.52 | 3.20 | 3.60 | |
| SanDisk Corp | USD | 195.9600 | -50.0000 | -20.33 | 197.0000 | 197.2500 | 192.6200 | 254.6000 | |
| Sangamo Biosciences Inc. | USD | 0.39 | -0.01 | -1.81 | 0.38 | 0.42 | 0.38 | 0.43 | |
| SAREPTA THERAPEUTICS ORD | - | - | |||||||
| SAREPTA THERAPEUTICS ORD | USD | 141.85 | -1.60 | -1.12 | 141.47 | 141.85 | |||
| Satsuma Pharmaceuticals Or. | 5.33 | +0.08 | +1.52 | 5.31 | 5.33 | ||||
| SBA Communications REIT Or. | USD | 195.25 | -0.84 | -0.43 | 189.66 | 200.82 | 194.35 | 196.95 | |
| Schnitzer Steel Industries. | USD | 33.20 | -0.19 | -0.57 | - | - | |||
| SciPlay Corp. | USD | 22.94 | - | - | 22.94 | 22.96 | |||
| SEAGATE TECHNOLOGY HOLDING. | USD | 240.50 | -18.64 | -7.19 | 240.00 | 240.99 | 237.40 | 275.70 | |
| Seagen Ord Shs | USD | 228.74 | -0.16 | -0.07 | 209.30 | 248.43 | |||
| Seanergy Maritime Holdings. | USD | 9.22 | -0.02 | -0.22 | 9.00 | 9.34 | 9.22 | 9.53 | |
| Seer Ord Shs Class A | 1.94 | -0.06 | -3.00 | 1.93 | 2.28 | 1.93 | 2.03 | ||
| Select Interior Concepts O. | - | - | |||||||
| Select Interior Concepts O. | - | - | |||||||
| SenesTech Ord Shs | USD | 2.430 | -0.120 | -4.71 | 2.350 | 2.650 | 2.370 | 2.650 | |
| SERVICE PROPERTIE S TRUST . | USD | 1.62 | +0.06 | +3.85 | 1.53 | 1.87 | 1.57 | 1.68 | |
| Sezzle Ord Shs | USD | 52.40 | +0.26 | +0.50 | 52.66 | 54.44 | 51.67 | 57.06 | |
| SharpLink Gaming Ord Shs | USD | 9.3000 | -0.5700 | -5.78 | 9.2100 | 9.3200 | 9.2400 | 10.2200 | |
| Shoals Technologies Group . | USD | 7.46 | -0.63 | -7.79 | 7.05 | 7.50 | 7.43 | 8.49 | |
| Sino Global Shipping Ameri. | - | - | |||||||
| Sino Global Shipping Ameri. | USD | - | - | ||||||
| SINOVAC BIOTECH ORD | - | - | |||||||
| Sirius XM Holdings Inc. | USD | 19.92 | -0.80 | -3.84 | 20.00 | 20.01 | 19.83 | 20.97 | |
| SiTime Corporation | USD | 252.76 | -17.54 | -6.49 | 251.00 | 285.00 | 251.16 | 287.67 | |
| SKYWORKS SOLUTIONS ORD | USD | 60.50 | -2.09 | -3.34 | 60.35 | 61.28 | 60.06 | 63.67 | |
| Smart Digital Group Ord Sh. | USD | 1.85 | -11.76 | -86.41 | 1.76 | 1.80 | |||
| Smithfield Foods Ord Shs | USD | 21.32 | -0.09 | -0.42 | 20.88 | 23.16 | 21.11 | 21.61 | |
| SNDL Inc | USD | 1.59 | -0.03 | -1.85 | 1.55 | 1.65 | 1.59 | 1.67 | |
| SolarCity Corp. | 20.34 | - | - | 20.22 | 20.51 | ||||
| SOLAREDGE TECHNOLOGIES ORD | USD | 33.09 | -0.37 | -1.11 | 33.13 | 33.49 | 32.82 | 37.07 | |
| Solidion Technology Ord Sh. | USD | 10.11 | -1.04 | -9.29 | 8.36 | 11.33 | 10.10 | 11.90 | |
| Soligenix Inc. | USD | 1.27 | -0.05 | -3.79 | 1.25 | 1.36 | 1.26 | 1.36 | |
| Soligenix Inc. | - | - | |||||||
| Solstice Advanced Material. | USD | 49.2500 | +1.2500 | +2.60 | 49.3300 | 50.9500 | |||
| Sonim Technologies Ord Shs | USD | 7.0800 | -0.9000 | -11.28 | 6.5200 | 7.9900 | 7.0290 | 7.9724 | |
| SORRENTO THERAPEUTICS ORD | USD | 0.31 | -0.08 | -20.26 | - | - | |||
| Sotera Health Company Ord . | - | - | |||||||
| Sotera Health Company Ord . | USD | 15.21 | -0.15 | -0.98 | 15.20 | 15.22 | |||
| SOTHERLY HOTELS REIT | USD | 2.15 | -0.01 | -0.46 | 2.14 | 2.17 | 2.15 | 2.17 | |
| 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 | 21.11 | -0.59 | -2.72 | 21.09 | 22.95 | 20.12 | 22.14 | |
| SPROUTS FARMERS MARKET ORD | USD | 80.16 | -1.65 | -2.02 | 79.50 | 80.00 | 80.00 | 82.87 | |
| Stable Road Acquisition Or. | - | - | |||||||
| Stable Road Acquisition Or. | USD | - | - | ||||||
| STARBOARD VALUE ACQUISITIO. | USD | 10.35 | -0.05 | -0.48 | 10.05 | 10.45 | 10.30 | 10.30 | |
| Starbucks Corp. | USD | 82.62 | -1.06 | -1.27 | 82.66 | 83.82 | 82.54 | 85.23 | |
| Sterling Construction Co. . | USD | 314.5600 | -19.6100 | -5.87 | 311.0000 | 315.4900 | 313.5700 | 366.5800 | |
| STRATASYS ORD | USD | 7.89 | -0.07 | -0.88 | 7.88 | 7.90 | |||
| Strive Ord Shs Class A | USD | 0.983 | -0.067 | -6.40 | 0.970 | 1.000 | 0.960 | 1.120 | |
| Summit Therapeutics Ord Sh. | USD | 16.45 | -0.11 | -0.66 | 16.00 | 16.60 | 15.88 | 17.25 | |
| Sun Country Airlines Holdi. | USD | 11.33 | -0.04 | -0.35 | 10.00 | 14.25 | 11.24 | 11.87 | |
| SUNOPTA ORD | USD | 3 | - | -3.66 | 3 | 4 | 3 | 4 | |
| SunPower Corp. | USD | 1.49 | -0.04 | -2.61 | 1.43 | 1.56 | 1.48 | 1.60 | |
| SUNRUN AKTIE | USD | 19.38 | -0.26 | -1.30 | 19.38 | 19.39 | |||
| SUNRUN AKTIE | USD | 18 | -1 | -6.02 | 18 | 18 | 18 | 21 | |
| Sunworks Inc. | USD | 0.06 | -0.04 | -40.48 | - | - | |||
| SVB Financial Group Ord Sh. | USD | 106.04 | -161.79 | -152.57 | 39.22 | 39.49 | |||
| SVF INVESTMENT UNT | 10.78 | +0.18 | +1.65 | 10.77 | 10.78 | ||||
| SYMANTEC CP | 23.75 | - | - | 23.03 | 23.98 | ||||
| Synopsys Ord Shs | USD | 385.60 | -0.70 | -0.18 | 384.00 | 385.49 | 383.22 | 405.54 | |
| T MOBILE US ORD | USD | 210.51 | -0.76 | -0.36 | 209.55 | 212.25 | 209.89 | 212.32 | |
| T Rowe Price GP | USD | 97.31 | -0.10 | -0.10 | 96.55 | 98.66 | 96.78 | 99.72 | |
| T2 Biosystems Inc. | USD | 0.13 | -0.06 | -31.07 | - | - | |||
| TAKE TWO INTERACTIVE SOFTW. | USD | 235.37 | -5.09 | -2.12 | 234.50 | 239.87 | 234.42 | 243.45 | |
| TALEN ENERGY Ord Shs | USD | 369.1 | -21.4 | -5.48 | 362.0 | 376.0 | 368.7 | 407.7 | |
| TalkSpace | USD | 3.1100 | +0.0100 | +0.32 | 3.0500 | 3.3000 | 3.1000 | 3.3000 | |
| Tattooed Chef Ord Shs Clas. | USD | 0.16 | -0.05 | -24.76 | - | - | |||
| Taysha Gene Therapies Ord . | - | - | |||||||
| Taysha Gene Therapies Ord . | USD | 3.99 | -0.02 | -0.50 | 3.80 | 4.18 | 3.92 | 4.22 | |
| TCG BDC Ord Shs | - | - | |||||||
| TCG BDC Ord Shs | USD | 11.91 | +0.16 | +1.36 | 11.91 | 13.30 | 11.77 | 11.99 | |
| Tellurian Ord Shs | USD | 1.00 | - | +0.16 | - | - | |||
| Tempus AI Inc | USD | 65.6900 | -3.4000 | -4.92 | 65.4400 | 65.7600 | 64.9200 | 72.4300 | |
| Tenax Therapeutics Ord Shs | USD | 7.71 | +0.39 | +5.26 | 7.46 | 7.73 | 7.38 | 7.81 | |
| TERADYNE ORD | USD | 109.26 | -0.14 | -0.13 | 108.54 | 109.36 | |||
| Terrestrial Energy Ord Shs | USD | 10.1700 | -1.0100 | -9.03 | 9.9000 | 9.9700 | 10.0300 | 11.9000 | |
| Tesla Motors Inc. | USD | 395.05 | -8.95 | -2.21 | 397.60 | 397.66 | 394.74 | 428.94 | |
| Texas Instruments Inc. | USD | 153.33 | -3.76 | -2.39 | 153.33 | 155.28 | 152.73 | 159.25 | |
| TG THERAPEUTICS ORD | - | - | |||||||
| TG THERAPEUTICS ORD | USD | 30.45 | +0.12 | +0.40 | 29.95 | 30.75 | 30.15 | 30.96 | |
| The Priceline Group Inc. | 26.00 | +0.32 | +1.26 | 11.86 | 35.58 | 23.72 | 23.72 | ||
| The RealReal Ord Shs | USD | 13.07 | -0.14 | -1.06 | 12.80 | 13.10 | 12.91 | 13.77 | |
| The Wendys Company Aktie | USD | 7.87 | -0.25 | -3.08 | 7.85 | 8.00 | 7.85 | 8.18 | |
| TherapeuticsMD Inc. | USD | 1.92 | +0.27 | +16.36 | 1.85 | 2.08 | 1.59 | 2.08 | |
| Theravance Biopharma Inc (. | USD | 17.90 | +0.17 | +0.96 | 15.78 | 20.08 | 17.61 | 18.21 | |
| Thunder Bridge Acquisition. | 10.87 | -0.23 | -2.07 | 10.92 | 11.35 | ||||
| Tilray Ord Shs Class 2 | USD | 0.90 | -0.06 | -6.54 | 0.88 | 0.91 | 0.89 | 1.04 | |
| Titan Medical Ord Shs | USD | 0.14 | -0.05 | -26.32 | - | - | |||
| TITAN PHARMACEUTICALS ORD | - | - | |||||||
| TITAN PHARMACEUTICALS ORD | USD | 4.57 | -0.23 | -4.79 | 5.97 | 6.00 | |||
| Tonix Pharmaceuticals Hold. | USD | 1.32 | -0.04 | -2.59 | 1.31 | 1.32 | |||
| Tonix Pharmaceuticals Hold. | USD | 15.64 | -1.08 | -6.46 | 15.61 | 16.00 | 15.61 | 17.47 | |
| Top Win International Trad. | USD | 3.8200 | -0.2300 | -5.68 | 3.8000 | 4.1700 | 3.8100 | 3.9200 | |
| ToughBuilt Industries Inc. | USD | 7.91 | -0.09 | -1.08 | 7.86 | 7.93 | |||
| TOUGHBUILT INDUSTRIES ORD | - | - | |||||||
| TPI Composites Inc. | - | - | |||||||
| TPI Composites Inc. | USD | 0.13 | -0.11 | -45.91 | 0.11 | 0.13 | |||
| Tractor Supply Ord Shs | USD | 52.64 | +0.10 | +0.19 | 52.65 | 53.59 | 52.25 | 53.37 | |
| Trevena O Shs | USD | 2.50 | -2.18 | -47.34 | - | - | |||
| TREVENA ORD | - | - | |||||||
| Trident Acquisitions Corp. | USD | 10.46 | +0.03 | +0.24 | 9.52 | 10.60 | |||
| Trillium Therapeutics Ord . | 19.23 | -0.33 | -1.68 | 9.63 | 21.00 | 19.23 | 20.06 | ||
| Trimble Ord Shs | USD | 74.82 | -0.94 | -1.24 | 73.41 | 75.38 | 74.66 | 78.00 | |
| Trip com Group ADR | USD | 69.81 | -2.64 | -3.64 | 69.90 | 70.89 | 69.77 | 71.73 | |
| TRIPADVISOR ORD | USD | 13.36 | -1.19 | -8.15 | 13.25 | 13.45 | 13.23 | 15.00 | |
| Triterras Inc. | USD | 0.99 | - | - | - | - | |||
| Trupanion Ord Shs | USD | 35.07 | -1.00 | -2.77 | 35.00 | 36.35 | 35.01 | 37.14 | |
| TSS Ord Shs | 7.75 | +0.19 | +2.51 | 7.50 | 7.91 | 7.71 | 8.85 | ||
| Tuscan Holdings Corp. | USD | 10.00 | -0.20 | -1.96 | 9.94 | 10.34 | |||
| Twc Tech Hldg Ii Units | 10.32 | -0.09 | -0.86 | 10.32 | 10.35 | ||||
| Tyme Technologies Inc. | - | - | |||||||
| Tyme Technologies Inc. | USD | 0.31 | +0.02 | +8.07 | - | - | |||
| UBIQUITI NETWORKS ORD | 110.59 | +0.20 | +0.18 | 100.00 | 160.00 | ||||
| Ulta Beauty Inc | USD | 496.44 | -0.97 | -0.20 | 495.09 | 505.78 | 496.08 | 507.00 | |
| Ultragenyx Pharmaceutical . | 31.18 | -0.68 | -2.13 | 30.58 | 31.79 | 31.00 | 32.91 | ||
| UNITED AIRLINES HOLDINGS O. | USD | 42.01 | +0.02 | +0.05 | 41.99 | 42.01 | |||
| Uniti Group Aktie | USD | 5.8600 | -0.1000 | -1.68 | 5.6500 | 6.3700 | 5.8500 | 6.2100 | |
| Unity Biotechnology Inc. | USD | 0.20 | -0.10 | -33.41 | 0.16 | 0.20 | |||
| UP Fintech Holding ADR | USD | 7.89 | -0.24 | -2.95 | 7.90 | 8.05 | 7.85 | 8.58 | |
| Upexi Ord Shs | USD | 2.470 | -0.220 | -8.18 | 2.480 | 2.550 | 2.440 | 2.890 | |
| Upstart Holdings Ord Shs | USD | 35.58 | -1.69 | -4.53 | 35.50 | 35.91 | 35.52 | 39.18 | |
| Upwork Ord Shs | USD | 17.16 | -1.00 | -5.51 | 16.90 | 17.59 | 16.88 | 18.49 | |
| US Gold Ord Shs | USD | 14.55 | -0.93 | -6.01 | 14.45 | 15.07 | 14.53 | 15.66 | |
| USA Rare Earth Ord Shs Cla. | USD | 12.2000 | -2.1000 | -14.69 | 12.2000 | 12.2600 | 12.1900 | 14.6800 | |
| Uxin Ltd | USD | 2.56 | -0.05 | -1.92 | 2.55 | 2.93 | 2.55 | 2.94 | |
| VASCULAR BIOGENICS ORD | USD | 0.16 | -0.02 | -12.92 | - | - | |||
| Vaxart Ord Shs | USD | 0.32 | -0.11 | -25.06 | 0.31 | 0.33 | |||
| VBI Vaccines Ord Shs | USD | 2.96 | -0.31 | -9.48 | 2.95 | 2.98 | |||
| Vectoiq Acquisition Ii Uni. | 10.17 | -0.02 | -0.20 | 10.16 | 10.17 | ||||
| VECTOR ACQUISITION CL A OR. | USD | 11.57 | +0.50 | +4.52 | 11.50 | 11.89 | |||
| Velodyne Lidar Inc. | USD | 1.26 | +0.01 | +0.79 | 1.25 | 1.30 | |||
| Veracyte Ord Shs | USD | 40.85 | +0.92 | +2.30 | 40.09 | 48.30 | 40.56 | 43.59 | |
| Verastem Inc. | USD | 9.810 | +0.540 | +5.83 | 9.300 | 9.850 | 9.295 | 9.970 | |
| VERISIGN INC | USD | 248.42 | +2.66 | +1.08 | 245.24 | 249.74 | 246.48 | 249.74 | |
| Verisk Analytics Ord Shs | USD | 221.88 | -2.99 | -1.33 | 217.40 | 226.36 | 220.97 | 225.92 | |
| VERTEX PHARMACEUTICALS | USD | 422.32 | +1.29 | +0.31 | 420.60 | 425.00 | 420.00 | 431.13 | |
| Veru Inc. | USD | 2.23 | -0.16 | -6.69 | 2.10 | 2.39 | 2.11 | 2.49 | |
| Vesper Healthcare Acquisit. | 12.49 | -0.56 | -4.29 | 9.75 | 13.00 | ||||
| ViaSat Ord Shs | USD | 30.46 | -4.46 | -12.77 | 30.00 | 30.76 | 30.24 | 35.93 | |
| Viatris Inc. | USD | 10.19 | -0.27 | -2.58 | 10.08 | 10.30 | 10.17 | 10.56 | |
| ViewRay Ord Shs | USD | 0.03 | -0.02 | -39.90 | - | - | |||
| Viking Therapeutics Ord Sh. | USD | 34.27 | -1.77 | -4.91 | 33.42 | 33.50 | 34.19 | 37.37 | |
| Village Farms Internationa. | USD | 3.55 | -0.33 | -8.51 | 3.47 | 3.80 | 3.49 | 3.99 | |
| Vir Biotechnology Inc. | USD | 5.56 | +0.12 | +2.21 | 5.08 | 5.70 | 5.47 | 5.75 | |
| VISION MARINE TECHNOLOGIES. | USD | 1.1000 | -0.0900 | -7.56 | 1.1000 | 1.1900 | 1.1000 | 1.2050 | |
| Vislink Technologies Inc. | USD | 2.50 | - | - | - | - | |||
| Vital Farms Ord Shs | USD | 31.96 | -0.47 | -1.45 | 31.50 | 33.51 | 31.55 | 33.09 | |
| VIVEVE MEDICAL ORD | USD | 0.22 | -0.04 | -15.35 | - | - | |||
| Vodafone Group Plc (ADR) | USD | 11.85 | -0.16 | -1.33 | 11.80 | 12.18 | 11.83 | 12.01 | |
| Vor Biopharma Ord Shs. | USD | 6.86 | -0.96 | -12.28 | 6.87 | 7.62 | 6.50 | 8.16 | |
| VOXELJET ADR REP ORD | USD | 0.64 | +0.03 | +4.86 | - | - | |||
| VPC IMPACT ACQUISITION HOL. | - | - | |||||||
| VPC IMPACT ACQUISITION HOL. | - | - | |||||||
| Vroom Inc | USD | 9.54 | -0.09 | -0.93 | 9.39 | 9.57 | |||
| Vroom Inc | USD | 18.56 | -0.46 | -2.42 | 18.20 | 18.92 | 18.56 | 19.95 | |
| VS Daily 3 Long Gold ETN | USD | - | - | ||||||
| Vuzix Corp | USD | 2.05 | -0.13 | -5.96 | 1.99 | 2.20 | 2.03 | 2.30 | |
| VYNE THERAPEUTICS ORD | USD | 0.35 | -0.01 | -3.30 | 0.35 | 0.37 | 0.34 | 0.37 | |
| WALGREEN BOOTS ALLIANCE OR. | USD | 11.98 | +0.06 | +0.50 | 12.04 | 12.05 | |||
| Warner Bros. Discovery Inc | USD | 22.88 | -0.21 | -0.91 | 22.95 | 23.20 | 22.74 | 24.01 | |
| Wave Life Sciences Ord Shs | USD | 6.7550 | -0.1250 | -1.82 | 6.6000 | 7.2500 | 6.6000 | 7.2700 | |
| Webull Ord Shs Class A | USD | 8.25 | +0.03 | +0.37 | 8.32 | 8.35 | 8.18 | 8.66 | |
| Wellgistics Health Ord Shs | USD | 0.4886 | -0.0903 | -15.60 | 0.4800 | 0.5120 | 0.4700 | 0.5786 | |
| WESTERN DIGITAL CORP | 50.38 | -0.64 | -1.25 | 50.14 | 50.42 | ||||
| WESTERN DIGITAL CORP | USD | 140.23 | -13.74 | -8.92 | 140.90 | 141.30 | 137.63 | 163.78 | |
| Westwater Resources Ord Sh. | USD | 0.87 | -0.16 | -15.42 | 0.80 | 0.94 | 0.85 | 1.05 | |
| Willdan Group Inc. | USD | 93.02 | -2.39 | -2.51 | 84.48 | 93.50 | 92.80 | 100.97 | |
| Willis Towers Watson Ord S. | 247.86 | +1.98 | +0.81 | 247.79 | 247.96 | ||||
| Workday Ord Shs Class A | USD | 216.81 | -7.05 | -3.15 | 215.56 | 219.46 | 216.57 | 227.94 | |
| Workhouse Group Inc. | USD | 0.94 | +0.21 | +28.35 | 0.90 | 1.00 | 0.71 | 1.03 | |
| Wynn Resorts Ltd | USD | 117.14 | -1.18 | -1.00 | 117.31 | 120.10 | 116.93 | 121.23 | |
| XBP Global Holdings Ord Sh. | USD | 0.5775 | -0.0515 | -8.19 | 0.5500 | 0.6100 | 0.5613 | 0.6289 | |
| XCEL ENERGY ORD | USD | 75.34 | -1.00 | -1.31 | 75.14 | 75.47 | |||
| XILINX INC | USD | 194.92 | - | - | 192.55 | 194.49 | |||
| Yorkville Acquisition Unit. | USD | 11.31 | +0.24 | +2.17 | 9.74 | 11.47 | |||
| Zanite Acquisition Corp. | USD | 11.32 | +1.16 | +11.42 | 11.17 | 11.38 | |||
| Zanite Acquisition Units | 10.60 | +0.09 | +0.86 | 10.49 | 10.63 | ||||
| ZEBRA TECHNOLOGIES CL A OR. | USD | 228.40 | -2.53 | -1.10 | 228.41 | 236.28 | 227.19 | 238.09 | |
| Zeta Network Group | USD | 0.7400 | -0.0600 | -7.50 | 0.7301 | 0.8193 | 0.7110 | 0.8401 | |
| ZILLOW GROUP CL C ORD | USD | 67.01 | -1.21 | -1.77 | 66.28 | 69.20 | 66.88 | 69.89 | |
| ZIONS BANCORPORATION ORD | USD | 50.44 | +0.01 | +0.02 | 50.20 | 51.42 | 50.19 | 51.80 | |
| Zogenix Ord Shs | USD | - | - | ||||||
| Zoom Video Communications . | USD | 78.42 | -2.29 | -2.84 | 77.80 | 80.50 | 78.15 | 81.97 | |
| 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 | 279.73 | -12.08 | -4.14 | 278.18 | 282.00 | 278.38 | 298.49 |
