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 | 17.95 | -0.13 | -0.72 | 17.96 | 17.98 | 17.66 | 18.08 | |
| 180 LIFE SCIENCES ORD | USD | 7.04 | -0.57 | -7.49 | 7.27 | 7.36 | |||
| 2x XRP ETF | USD | 7.220 | +1.000 | +16.08 | 7.210 | 7.230 | 6.480 | 7.250 | |
| 9 METERS BIOPHARMA ORD | USD | 0.07 | -0.05 | -42.97 | - | - | |||
| Abeona Therapeutics Ord Sh. | USD | 4.61 | -0.17 | -3.56 | 4.61 | 4.62 | 4.56 | 4.81 | |
| ABIOMED INC. | USD | 381.10 | +0.31 | +0.08 | 381.30 | 381.50 | |||
| ACADIA Pharmaceuticals Inc. | USD | 25.54 | +0.69 | +2.76 | 25.52 | 25.54 | 24.88 | 25.68 | |
| ACASTI PHARMA CL A ORD | USD | 2.38 | -0.47 | -16.48 | 2.37 | 2.55 | |||
| ACCURAY INC (ARAY) | USD | 1.04 | +0.02 | +1.47 | 1.03 | 1.04 | 1.00 | 1.05 | |
| AcelRx Pharmaceuticals Ord. | USD | 3.22 | -0.44 | -11.92 | 3.22 | 3.23 | |||
| Achieve Life Sciences Ord | USD | 4.70 | +0.05 | +0.97 | 4.69 | 4.71 | 4.62 | 4.76 | |
| ACHILLION PHARMACEUTICALS . | 6.76 | - | - | 6.90 | 6.95 | ||||
| Acm Research Class A Ord S. | USD | 33.40 | +0.09 | +0.27 | 33.34 | 33.39 | 32.97 | 33.74 | |
| 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 | 18.75 | -0.09 | -0.48 | 18.74 | 18.76 | 18.52 | 19.27 | |
| ADMA Biologics Inc (ADMA) | USD | 19.47 | +0.09 | +0.46 | 19.46 | 19.48 | 19.17 | 19.89 | |
| Adobe Systems Inc. | USD | 324.97 | +2.12 | +0.66 | 324.96 | 325.05 | 318.10 | 325.94 | |
| Advanced Emissions Solutio. | USD | 3.36 | +0.10 | +3.07 | - | - | |||
| Advanced Micro Devices Ord. | USD | 215.04 | -4.72 | -2.15 | 215.05 | 215.08 | 214.39 | 225.98 | |
| ADVAXIS AKTIE | USD | - | - | ||||||
| ADVENT TECHNOLOGIES HOLDIN. | USD | 0.92 | -1.79 | -66.11 | 0.80 | 0.97 | |||
| Aemetis Inc. | USD | - | - | ||||||
| AEROVIRONMENT (AVAV) | USD | 264.66 | +6.86 | +2.66 | 264.25 | 264.90 | 257.81 | 266.13 | |
| AETERNA ZENTARIS ORD | USD | 6.20 | +0.60 | +11.11 | - | - | |||
| Affirm Holdings Inc | USD | 69.68 | +0.61 | +0.88 | 69.61 | 69.70 | 69.06 | 71.86 | |
| Agios Pharmaceuticals Inc. | USD | 27.73 | -0.12 | -0.41 | 27.69 | 27.75 | 26.81 | 27.99 | |
| AGNC Investment REIT | USD | 10.50 | +0.04 | +0.38 | 10.49 | 10.50 | 10.46 | 10.54 | |
| Agrify Ord Shs | USD | 2.55 | -1.88 | -42.44 | 2.54 | 2.65 | |||
| Aileron Therapeutics Inc. | USD | 3.36 | - | - | 3.35 | 3.38 | |||
| Airbnb Ord Shs Class A | USD | 119.60 | +0.80 | +0.67 | 119.62 | 119.65 | 117.37 | 120.09 | |
| AKAMAI TECHNOLOGIES | USD | 86.60 | -1.11 | -1.27 | 86.60 | 86.69 | 86.06 | 88.20 | |
| Alexion Pharmaceuticals In. | USD | 182.50 | - | - | 182.98 | 200.00 | |||
| Align Technology Inc (ALGN. | USD | 150.19 | +3.47 | +2.36 | 150.09 | 150.32 | 146.12 | 151.38 | |
| Alkido Pharma Inc. | USD | 3.56 | +0.03 | +0.85 | - | - | |||
| Allegro MicroSystems Ord S. | USD | 26.63 | +0.66 | +2.54 | 26.62 | 26.63 | 26.00 | 26.63 | |
| ALLIED ESPORTS ENTERTAINME. | USD | 1.38 | +0.03 | +1.84 | - | - | |||
| Allient Ord Shs | USD | 55.31 | +2.18 | +4.10 | 55.10 | 55.36 | 52.18 | 55.31 | |
| Alnylam Pharmaceuticals In. | 463.55 | +8.99 | +1.98 | 462.93 | 463.73 | 453.33 | 472.48 | ||
| Alpha Healthcare Acquisiti. | 10.15 | -0.03 | -0.29 | 10.13 | 10.15 | ||||
| Alpha Teknova Ord Shs | USD | 4.500 | -0.160 | -3.43 | 4.490 | 4.510 | 4.480 | 4.720 | |
| Alphabet Inc - A Shares | USD | 316.58 | +1.69 | +0.54 | 316.56 | 316.59 | 313.91 | 318.38 | |
| Alphabet Inc - C Shares | USD | 316.87 | +1.75 | +0.55 | 316.85 | 316.89 | 314.22 | 318.60 | |
| ALT5 Sigma Corp | USD | 1.6950 | +0.0250 | +1.50 | 1.6900 | 1.7000 | 1.6400 | 1.7700 | |
| ALTABA INC Aktie | 19.63 | - | - | 19.62 | 19.66 | ||||
| Altimeter Growth Ord Shs C. | USD | - | - | ||||||
| Altimmune Ord Shs | USD | 4.86 | -0.07 | -1.33 | 4.86 | 4.87 | 4.78 | 5.00 | |
| Alto Ingredients Ord Shs | USD | 4.75 | - | - | - | - | |||
| Alvotech Ord Shs | USD | 4.6800 | -0.1600 | -3.31 | 4.6700 | 4.6900 | 4.6700 | 4.8500 | |
| AMARIN ADR REP 1 ORD | USD | 0.64 | -0.01 | -1.23 | 0.64 | 0.64 | |||
| AMARIN ADR REP 20 ORD | USD | 15.54 | -0.05 | -0.29 | 15.51 | 15.72 | 15.38 | 15.78 | |
| Amazon.Com Inc. | USD | 234.93 | +1.05 | +0.45 | 234.92 | 234.94 | 233.55 | 238.97 | |
| AMBARELLA ORD | USD | 72.50 | +1.58 | +2.23 | 72.50 | 72.59 | 70.86 | 73.46 | |
| AMCI Acquisition Ord Shs C. | 16.27 | +0.32 | +2.01 | 16.10 | 16.40 | ||||
| American Airlines Group In. | USD | 14.24 | +0.28 | +1.97 | 14.23 | 14.24 | 13.82 | 14.25 | |
| AMERICAN BAT.TECH.CO. NEW . | USD | 3.6845 | +0.3045 | +9.01 | 3.6800 | 3.6900 | 3.4001 | 3.7100 | |
| American Bitcoin Ord Shs C. | USD | 2.2800 | -1.3000 | -36.31 | 2.2800 | 2.2900 | 1.7400 | 2.7200 | |
| AMERICAN RESOURCES CL A OR. | USD | 2.78 | -0.06 | -2.11 | 2.78 | 2.79 | 2.70 | 2.85 | |
| Amgen Inc. | USD | 338.92 | +1.43 | +0.42 | 338.79 | 338.94 | 336.33 | 342.50 | |
| AMICUS THERAPEUTICS ORD | USD | 9.77 | -0.04 | -0.36 | 9.76 | 9.77 | 9.56 | 10.02 | |
| AMKORTECHNOLOGY INC | - | - | |||||||
| AMKORTECHNOLOGY INC | USD | 40.35 | +2.61 | +6.93 | 40.35 | 40.38 | 37.93 | 40.40 | |
| ANALOG DEVICES ORD | USD | 272.13 | +5.62 | +2.11 | 272.08 | 272.28 | 266.04 | 272.24 | |
| Angi Ord Shs Class A | USD | 12.02 | +0.30 | +2.56 | 12.01 | 12.03 | 11.58 | 12.05 | |
| AngioDynamics | USD | 13.380 | +0.410 | +3.16 | 13.380 | 13.390 | 12.930 | 13.410 | |
| ANSYS Ord Shs | USD | 374.30 | -18.42 | -4.69 | 387.50 | 389.20 | |||
| APA Ord Shs | USD | 28.28 | +0.22 | +0.77 | 28.27 | 28.28 | |||
| APA Ord Shs | USD | 26 | - | +0.89 | 26 | 26 | 25 | 26 | |
| APACHE ORD | 17.73 | +1.66 | +10.33 | 17.72 | 17.74 | ||||
| Apellis Pharmaceuticals In. | USD | 20.78 | -0.42 | -1.98 | 20.77 | 20.79 | 20.66 | 21.34 | |
| Apex Technology Acquisitio. | USD | 9.88 | -0.01 | -0.05 | 9.87 | 9.88 | 9.88 | 9.89 | |
| Aphria Ord Shs | 15.38 | -0.07 | -0.45 | 15.22 | 15.35 | ||||
| AppFolio Ord Shs Class A | USD | 231.03 | +3.92 | +1.72 | 230.68 | 231.15 | 226.33 | 231.27 | |
| Apple Inc. | USD | 285.33 | +2.23 | +0.79 | 285.32 | 285.33 | 282.63 | 287.40 | |
| APPLIED BLOCKCHAIN Ord Shs | USD | 29.2 | +1.0 | +3.54 | 29.2 | 29.2 | 28.4 | 30.3 | |
| 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 | 264.7 | +9.9 | +3.89 | 264.6 | 264.7 | 256.2 | 264.8 | |
| APPLIED OPTOELECTRONICS OR. | USD | 26.43 | -0.11 | -0.40 | 26.40 | 26.45 | 26.14 | 27.90 | |
| Applied UV Ord Shs | USD | 0.30 | -0.02 | -6.06 | - | - | |||
| APREA THERAPEUTICS ORD | USD | 1.03 | -0.08 | -7.21 | 1.01 | 1.05 | 1.01 | 1.13 | |
| APTOSE BIOSCIENCES INC | - | - | |||||||
| APTOSE BIOSCIENCES INC | - | - | |||||||
| Aqua Metals Ord Shs | USD | 7.95 | +0.23 | +2.98 | 7.93 | 8.00 | 7.59 | 8.08 | |
| AquaBounty Technologies Or. | USD | 1.00 | -0.03 | -3.15 | 0.99 | 1.03 | 0.96 | 1.06 | |
| 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 | 29.6200 | -0.7500 | -2.47 | 29.6100 | 29.6300 | 28.9500 | 30.4800 | |
| ARDELYX ORD | USD | 5.54 | -0.05 | -0.89 | 5.54 | 5.55 | 5.49 | 5.71 | |
| Ares Capital Ord Shs | USD | 20.58 | -0.01 | -0.02 | 20.57 | 20.58 | 20.54 | 20.73 | |
| Array Technologies Ord Shs | USD | 7.41 | -0.07 | -0.87 | 7.40 | 7.41 | 7.13 | 7.55 | |
| Arrowhead Pharmaceuticals . | USD | 58.97 | +2.72 | +4.84 | 58.98 | 59.00 | 55.75 | 59.27 | |
| ARS Pharmaceuticals Inc. | USD | 9.2200 | -0.1800 | -1.91 | 9.2100 | 9.2300 | 9.0801 | 9.5999 | |
| ARTIUS ACQUISITION CL A OR. | USD | - | - | ||||||
| Assembly Biosciences Ord S. | USD | 34.53 | +0.64 | +1.87 | 34.51 | 34.76 | 33.39 | 34.81 | |
| ATA Creativity Global ADR | USD | 1.04 | -0.05 | -4.59 | 1.04 | 1.05 | 1.03 | 1.08 | |
| Athenex Inc. | USD | 3.42 | +0.09 | +2.70 | 3.42 | 3.44 | |||
| Atlantic American Corp. | USD | 2.46 | -0.12 | -4.65 | 2.46 | 2.60 | 2.45 | 2.61 | |
| Atlas Lithium Ord Shs | USD | 5.190 | +0.030 | +0.58 | 5.190 | 5.220 | 5.140 | 5.300 | |
| Atossa Genetics Inc (ATOS) | USD | 0.71 | -0.03 | -4.56 | 0.71 | 0.71 | 0.69 | 0.75 | |
| 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 | 6.48 | +0.09 | +1.33 | 6.43 | 6.55 | 6.40 | 6.56 | |
| AUTODESK INC | USD | 309.46 | +4.34 | +1.42 | 309.45 | 309.60 | 305.31 | 310.40 | |
| Automatic Data Processing . | USD | 256.93 | +1.09 | +0.42 | 256.90 | 256.94 | 254.46 | 257.47 | |
| AVEO Pharmaceuticals Inc. | USD | 15.00 | - | - | - | - | |||
| AYRO Ord Shs | USD | 7.08 | +1.27 | +21.86 | 9.23 | 9.36 | |||
| AYTU BIOSCIENCE ORD | - | - | |||||||
| AYTU BIOSCIENCE ORD | USD | 2.09 | +0.03 | +1.53 | 2.07 | 2.10 | 2.07 | 2.16 | |
| Baidu.com Inc. | USD | 118.53 | -1.19 | -0.99 | 118.45 | 118.56 | 116.90 | 119.06 | |
| BALLARD POWER (BLDP) | USD | 2.71 | +0.03 | +0.93 | 2.70 | 2.71 | 2.66 | 2.73 | |
| BAUDAX BIO ORD | USD | 0.19 | +0.01 | +3.40 | - | - | |||
| Beam Global | USD | 1.84 | +0.06 | +3.37 | 1.83 | 1.84 | 1.78 | 1.88 | |
| Beam Therapeutics Ord Shs | USD | 23.76 | -0.29 | -1.21 | 23.76 | 23.78 | 23.47 | 24.38 | |
| BELLUS Health Inc. | USD | 14.74 | - | - | - | - | |||
| Benefitfocus Inc. | 13.79 | -0.34 | -2.37 | 13.76 | 13.78 | ||||
| Berkeley Lights Inc. | USD | 1.20 | -0.08 | -5.88 | - | - | |||
| Beyond Meat Ord Shs | USD | 1.36 | +0.02 | +1.53 | 1.36 | 1.37 | 1.23 | 1.42 | |
| 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 | 8.6500 | -0.2800 | -3.14 | 8.6400 | 8.6600 | 8.5100 | 8.9300 | |
| BIOCARDIA ORD | USD | 1.40 | +0.01 | +0.39 | 1.38 | 1.40 | 1.32 | 1.43 | |
| Biocept Inc. | USD | 0.43 | -0.07 | -14.01 | - | - | |||
| BIOCRYST PHARMACEUTICALS O. | USD | 7.24 | +0.11 | +1.54 | 7.24 | 7.25 | 7.12 | 7.30 | |
| BIODELIVERY SCIENCE INTERN. | USD | - | - | ||||||
| BIOGEN | USD | 179.00 | +1.22 | +0.69 | 178.89 | 179.05 | 174.53 | 179.63 | |
| Bioharvest Sciences Inc | USD | 6.3550 | +0.0350 | +0.55 | 6.2600 | 6.4600 | 6.2743 | 6.5500 | |
| Biolase Inc. | USD | 0.13 | -0.02 | -13.19 | - | - | |||
| BIOLINERX ADS REP 600 ORD | USD | 3.30 | -0.03 | -0.90 | 3.21 | 3.30 | 3.14 | 3.38 | |
| BIOMARIN PHARMACEUTICAL OR. | USD | 54.40 | -0.63 | -1.14 | 54.38 | 54.41 | 54.16 | 55.34 | |
| BIONANO GENOMICS INC | USD | 1.70 | -0.03 | -1.45 | 1.69 | 1.70 | 1.59 | 1.76 | |
| BiondVax Pharmaceuticals A. | USD | 1.34 | -0.01 | -0.76 | - | - | |||
| Biontech SE | USD | 96.11 | -1.28 | -1.31 | 96.07 | 96.12 | 95.61 | 97.50 | |
| BIORA THERAPEUTICS ORD | USD | 0.59 | - | - | - | - | |||
| BIOVENTUS CL A ORD | USD | 7.51 | -0.10 | -1.25 | 7.51 | 7.53 | 7.43 | 7.63 | |
| BIOVERATIV ORD | 104.98 | +0.33 | +0.32 | 104.98 | 104.99 | ||||
| BioXcel Therapeutics Inc. | USD | 1.92 | -0.14 | -6.67 | 1.92 | 1.93 | 1.92 | 2.09 | |
| Bit Digital Inc. | USD | 2.34 | +0.09 | +3.78 | 2.33 | 2.34 | 2.28 | 2.38 | |
| Black Titan Ord Shs | USD | 3.030 | +0.130 | +4.48 | 3.000 | 3.030 | 3.000 | 3.089 | |
| BLACKBERRY ORD | USD | 11.57 | +0.08 | +0.70 | 11.45 | 11.77 | |||
| BlackLine Inc. | USD | 57.47 | +1.38 | +2.45 | 57.30 | 57.46 | 56.37 | 57.47 | |
| Blink Charging Co. | USD | 1.28 | +0.02 | +1.19 | 1.27 | 1.28 | 1.25 | 1.30 | |
| Bloomin Brands Ord Shs | USD | 6.68 | -0.20 | -2.87 | 6.68 | 6.69 | 6.58 | 6.89 | |
| 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 | 5 143.14 | +251.33 | +5.14 | 5 139.87 | 5 146.40 | 4 903.01 | 5 176.22 | |
| 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 | 381.95 | -4.13 | -1.07 | 381.93 | 381.97 | 380.50 | 393.50 | |
| Broadwind Ord Shs | USD | 3.02 | +0.07 | +2.32 | 3.01 | 3.04 | 2.95 | 3.04 | |
| 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 | 1.8500 | +0.0300 | +1.65 | 1.8100 | 1.8600 | 1.7800 | 1.9000 | |
| BUMBLE CL A ORD | USD | 3.66 | -0.01 | -0.39 | 3.65 | 3.66 | 3.61 | 3.72 | |
| Burgundy Technology Acquis. | USD | - | - | ||||||
| Buzzfeed Inc. | USD | 0.947 | -0.033 | -3.37 | 0.943 | 0.947 | 0.943 | 1.000 | |
| Cadence Design Systems Inc. | USD | 317.01 | +7.39 | +2.39 | 316.89 | 317.01 | 311.23 | 318.00 | |
| CAL MAINE FOODS ORD | USD | 81.03 | -2.60 | -3.11 | 81.00 | 81.06 | 80.98 | 83.91 | |
| CALADRIUS BIOSCIENCES INC | USD | 0.43 | -0.09 | -16.81 | - | - | |||
| Canadian Solar Inc. | USD | 25.44 | -2.11 | -7.66 | 25.43 | 25.49 | 24.34 | 28.00 | |
| Canoo Inc. | USD | 1.38 | -0.17 | -10.71 | 1.37 | 1.38 | |||
| Canopy Growth Corp. | USD | 1.14 | +0.01 | +0.44 | 1.13 | 1.14 | 1.11 | 1.20 | |
| Canopy Growth Ord Shs | 24.43 | +0.62 | +2.60 | 24.40 | 24.42 | ||||
| Capstone Turbin | USD | 26.87 | -0.02 | -0.06 | 26.85 | 26.98 | |||
| Cara Therapeutics Inc. | USD | 5.32 | -0.14 | -2.52 | 5.29 | 6.29 | |||
| Cardiol Therapeutics Ord S. | USD | 0.9327 | -0.0173 | -1.82 | 0.9257 | 0.9400 | 0.9000 | 1.0200 | |
| Caris Life Sciences Ord Sh. | USD | 26.29 | +0.24 | +0.92 | 26.28 | 26.30 | 25.51 | 27.56 | |
| Carisma Therapeutics Ord S. | USD | 0.15 | -0.12 | -43.81 | 0.11 | 0.13 | |||
| Cassava Sciences Inc. | USD | 2.95 | -0.09 | -2.81 | 2.94 | 2.95 | 2.90 | 3.07 | |
| Castor Maritime Inc. | USD | 1.93 | -0.02 | -1.11 | 1.93 | 1.95 | 1.91 | 1.95 | |
| Catabasis Pharmaceuticals . | USD | 8.54 | -0.64 | -6.97 | 7.32 | 8.79 | |||
| CBAK Energy Technology Ord. | USD | 0.89 | -0.01 | -0.95 | 0.88 | 0.88 | 0.89 | 0.90 | |
| CDW Corp. | USD | 143.8800 | +0.8500 | +0.59 | 143.8600 | 143.8900 | 141.9250 | 143.8800 | |
| CEA Industries Ord Shs | USD | 7.290 | +0.820 | +12.67 | 7.280 | 7.300 | 7.010 | 7.530 | |
| Celgene Corp. | 108.24 | +0.11 | +0.10 | 108.91 | 110.00 | ||||
| Cellebrite DI Ord Shs | USD | 17.80 | +0.66 | +3.85 | 17.80 | 17.81 | 17.24 | 18.07 | |
| Celsion Corp. | USD | 1.96 | - | - | - | - | |||
| CEMTREX ORD | USD | 2.84 | -0.20 | -6.58 | 2.81 | 2.83 | 2.84 | 3.03 | |
| CENTURY ALUMINUM ORD | USD | 29.53 | -0.02 | -0.08 | 29.51 | 29.53 | 29.30 | 29.94 | |
| 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 | 9.2950 | +0.4450 | +5.03 | 9.2900 | 9.3000 | 8.8618 | 9.4400 | |
| CH ROBINSON WORLDWIDE ORD | 159.83 | -0.49 | -0.31 | 159.76 | 159.85 | 159.26 | 161.18 | ||
| CHARLES AND COLVARD ORD | USD | 0.49 | -0.04 | -7.55 | - | - | |||
| CHARTER COMMUNICATIONS CL . | USD | 196.82 | -0.12 | -0.06 | 196.64 | 196.88 | 194.02 | 198.25 | |
| Check Cap Ord Shs | USD | 1.61 | +0.03 | +1.90 | 1.38 | 1.67 | |||
| CHECK POINT SOFTWARE TECH. | USD | 188.58 | +1.53 | +0.82 | 188.25 | 189.25 | 186.74 | 190.00 | |
| CHF SOLUTIONS ORD | 5.28 | +0.06 | +1.15 | 1.05 | 5.33 | ||||
| Chime Financial Ord Shs Cl. | USD | 22.3000 | +0.3500 | +1.59 | 22.2900 | 22.3100 | 21.3100 | 22.7700 | |
| 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 | 164.16 | -1.87 | -1.13 | 164.13 | 164.18 | 163.90 | 166.81 | |
| Cinedigm Corp. | USD | 0.29 | - | +0.89 | - | - | |||
| CINTAS CORPORATION | USD | 785.19 | +2.24 | +0.29 | 785.00 | 785.38 | |||
| CINTAS CORPORATION | USD | 184.6 | -0.9 | -0.46 | 184.5 | 184.6 | 183.6 | 185.8 | |
| CIRRUS LOGIC ORD | USD | 121.0 | +2.6 | +2.21 | 120.9 | 121.2 | 119.0 | 121.2 | |
| Cisco Systems Inc. | USD | 76.54 | +0.50 | +0.65 | 76.53 | 76.54 | 75.76 | 76.55 | |
| CITRIX SYSTEMS INC | USD | 103.90 | +0.04 | +0.04 | 103.88 | 103.98 | |||
| CLEAN ENERGY FUELS | USD | 2.2 | - | -0.23 | 2.2 | 2.2 | 2.2 | 2.2 | |
| CLEAN ENERGY FUELS | USD | 3.13 | -0.07 | -2.04 | 3.12 | 3.13 | |||
| Cleanspark Ord Shs | USD | 14.33 | +0.25 | +1.77 | 14.32 | 14.33 | 13.87 | 14.99 | |
| ClearPoint Neuro Ord Shs | USD | 13.4200 | -0.3200 | -2.33 | 13.4200 | 13.4500 | 13.2500 | 14.3100 | |
| CLEVER LEAVES HOLDINGS EQY. | USD | 0.13 | - | +0.66 | 0.12 | 0.15 | |||
| Climb Bio Ord Shs | USD | 1.7050 | -0.0850 | -4.75 | 1.7000 | 1.7100 | 1.6950 | 1.8000 | |
| Clover Health Investments . | USD | 2.48 | -0.02 | -0.80 | 2.47 | 2.48 | 2.46 | 2.54 | |
| Clovis Oncology Ord Shs | USD | 0.08 | - | -5.91 | - | - | |||
| CME GROUP CL A ORD | 276.26 | -2.73 | -0.98 | 276.19 | 276.32 | 274.99 | 280.53 | ||
| Co-Diagnostics Inc. | USD | 0.35 | -0.02 | -4.29 | 0.35 | 0.35 | 0.34 | 0.37 | |
| Coca-Cola Consolidated Inc. | USD | 161.7500 | -0.3900 | -0.24 | 161.7500 | 161.9400 | 160.5900 | 163.5300 | |
| Cocrystal Pharma Inc. | USD | 1.01 | -0.03 | -2.43 | 1.00 | 1.01 | 1.00 | 1.08 | |
| Codiak BioSciences Ord Shs | USD | 0.06 | -0.07 | -55.98 | - | - | |||
| COGNIZANT TECH | USD | 77.57 | +0.14 | +0.17 | 77.56 | 77.57 | 76.59 | 77.80 | |
| Collective Growth Ord Shs . | 27.90 | +0.06 | +0.21 | 27.63 | 27.85 | ||||
| Commerce Bancshares Ord Sh. | USD | 51.20 | -0.44 | -0.86 | 51.20 | 51.22 | 51.10 | 52.00 | |
| CommScope Holding Company . | USD | 19.65 | -0.05 | -0.25 | 19.64 | 19.66 | 19.52 | 20.10 | |
| COMPASS Pathways PLC | USD | 5.17 | -0.08 | -1.43 | 5.16 | 5.17 | 5.03 | 5.37 | |
| Comtech Telecommunications. | 3.09 | -0.07 | -2.06 | 3.08 | 3.09 | 3.07 | 3.16 | ||
| ConforMIS Inc. | USD | 1.48 | +0.06 | +4.23 | 1.43 | 1.50 | |||
| Contextlogic Ord Shs Class. | USD | 5.13 | -0.05 | -0.97 | - | - | |||
| COOPER ORD | 75.47 | -1.94 | -2.51 | 75.46 | 75.50 | 75.47 | 77.54 | ||
| Copart Ord Shs | 38.97 | -0.18 | -0.47 | 38.96 | 38.97 | 38.81 | 39.45 | ||
| Corbus Pharmaceuticals Hol. | USD | 10.45 | -0.30 | -2.79 | 10.45 | 10.49 | 10.05 | 11.05 | |
| CorMedix Ord Shs | USD | 9.73 | -0.06 | -0.61 | 9.73 | 9.74 | 9.69 | 10.10 | |
| Cornerstone OnDemand Ord S. | USD | - | - | ||||||
| Corsair Gaming Inc. | USD | 6.39 | +0.11 | +1.75 | 6.39 | 6.40 | 6.32 | 6.47 | |
| COSTCO WHOLESALE CORP. | USD | 914.53 | +2.57 | +0.28 | 914.39 | 914.68 | 905.02 | 917.77 | |
| Coupa Software Ord Shs | USD | 80.97 | +0.63 | +0.78 | 80.96 | 81.00 | |||
| CRACKER BARREL OLD COUNTRY. | USD | 28.34 | -0.30 | -1.03 | 28.31 | 28.36 | 27.71 | 28.69 | |
| Crescent Biopharma Ord Shs | USD | 13.1900 | -1.0800 | -7.57 | 12.9900 | 13.3900 | 12.5900 | 14.2700 | |
| Crescent Capital BDC Ord S. | USD | 14.17 | -0.12 | -0.84 | 14.16 | 14.21 | 14.15 | 14.38 | |
| Crispr Therapeutics Ord Sh. | USD | 51.86 | -0.31 | -0.59 | 51.84 | 51.92 | 51.24 | 53.03 | |
| Critical Metals Ord Shs | USD | 8.1650 | +0.7000 | +9.38 | 8.1600 | 8.1700 | 7.5400 | 8.4000 | |
| CROCS INC | USD | 85.22 | -1.41 | -1.63 | 85.20 | 85.27 | 85.08 | 86.90 | |
| CrowdStrike Holdings Inc. | USD | 517.02 | +12.89 | +2.56 | 516.80 | 516.96 | 507.04 | 519.55 | |
| CryoPort Ord Shs | USD | 9.22 | +0.01 | +0.11 | 9.21 | 9.23 | 9.06 | 9.29 | |
| CSX ORD | USD | 31.79 | -0.26 | -0.81 | 31.63 | 31.84 | |||
| Curanex Pharmaceuticals Or. | USD | 0.4064 | -0.0239 | -5.55 | 0.4000 | 0.4092 | 0.4012 | 0.4634 | |
| Curevac Ord Shs | USD | 5.12 | -0.08 | -1.54 | 5.12 | 5.13 | 5.11 | 5.20 | |
| CURIS ORD | USD | 1.20 | -0.06 | -4.76 | 1.19 | 1.22 | 1.19 | 1.38 | |
| CYREN ORD | USD | 0.22 | -0.06 | -20.65 | - | - | |||
| DARE BIOSCIENCES INC | USD | 1.70 | +0.03 | +1.80 | 1.70 | 1.72 | 1.64 | 1.78 | |
| Datadog Ord Shs Class A | USD | 157.40 | -0.50 | -0.32 | 157.31 | 157.40 | 156.42 | 163.43 | |
| Datavault AI Inc. | USD | 1.883 | -0.007 | -0.38 | 1.880 | 1.890 | 1.880 | 2.000 | |
| Dawson Geophysical Ord Shs | USD | 1.937 | -0.004 | -0.18 | 1.900 | 1.950 | 1.912 | 1.956 | |
| Defiance Daily Target 1.75. | 5.97 | +0.80 | +15.38 | 5.95 | 5.96 | 5.50 | 5.99 | ||
| DENTSPLY SIRONA Aktie | 11.04 | -0.14 | -1.25 | 11.04 | 11.05 | 10.98 | 11.30 | ||
| DEXCOM ORD | USD | 64.68 | +1.16 | +1.83 | 64.67 | 64.69 | 64.36 | 65.31 | |
| Diamedica Therapeutics Ord. | USD | 7.87 | -0.33 | -3.97 | 7.86 | 7.89 | 7.76 | 8.40 | |
| Diamondback Energy Ord Shs | USD | 155.91 | -0.26 | -0.16 | 155.84 | 155.96 | 153.89 | 157.15 | |
| Digi International Inc. | USD | 42.41 | +0.82 | +1.98 | 42.38 | 42.42 | 41.61 | 42.56 | |
| Digital Turbine Inc. | USD | 4.79 | +0.09 | +1.81 | 4.78 | 4.79 | 4.66 | 4.83 | |
| 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 | - | - | |||
| DLocal Limited Class A | USD | 13.3550 | +0.2950 | +2.26 | 13.3500 | 13.3600 | 13.1329 | 13.4800 | |
| DocuSign Ord Shs | USD | 69.84 | +1.51 | +2.21 | 69.83 | 69.88 | 68.23 | 69.90 | |
| DOLLAR TREE ORD | USD | 108.52 | -1.37 | -1.25 | 108.50 | 108.53 | 107.74 | 110.51 | |
| DRAFTKINGS INC | USD | 33.96 | +0.09 | +0.27 | 33.95 | 33.97 | 33.39 | 34.02 | |
| DropBox Ord Shs Class A | USD | 29.71 | +0.39 | +1.33 | 29.71 | 29.72 | 29.41 | 29.87 | |
| Duolingo Ord Shs Class A | USD | 184.5 | -1.0 | -0.54 | 184.2 | 184.4 | 183.0 | 187.4 | |
| DXP Enterprises Inc. | USD | 96.9 | +4.2 | +4.54 | 96.6 | 96.9 | 92.5 | 97.0 | |
| E TRADE FINANCIAL ORD | 49.26 | - | - | 48.91 | 49.28 | ||||
| eBay Inc. | USD | 83.00 | +0.27 | +0.33 | 82.99 | 83.00 | 81.75 | 83.08 | |
| EHang Holdings ADR | USD | 13.77 | -0.19 | -1.36 | 13.76 | 13.78 | 13.56 | 14.04 | |
| EHEALTH ORD | USD | 4.05 | +0.09 | +2.27 | 4.04 | 4.06 | 3.93 | 4.07 | |
| EIGER BIOPHARMACEUTICAL OR. | USD | 7.04 | -0.28 | -3.83 | 6.45 | 7.98 | |||
| Elbit Systems Ltd (ESLT) | USD | 464.6 | +9.6 | +2.12 | 464.0 | 465.2 | 462.3 | 469.0 | |
| Electrameccanica Vehicles . | USD | 0.21 | -0.01 | -3.68 | 0.20 | 0.22 | |||
| ELECTRONIC ARTS | USD | 202.99 | +0.37 | +0.18 | 202.98 | 202.99 | 202.54 | 203.40 | |
| EMCORE ORD | USD | 3.10 | +0.03 | +0.98 | - | - | |||
| ENDRA Life Sciences Inc. | USD | 5.81 | -0.08 | -1.43 | 5.81 | 6.04 | 5.50 | 5.93 | |
| Energy Recovery Ord Shs | USD | 14.530 | +0.070 | +0.48 | 14.520 | 14.540 | 14.385 | 14.640 | |
| enGene Holdings Ord Shs | USD | 8.0100 | +0.1000 | +1.26 | 7.9300 | 8.0300 | 7.7300 | 8.2850 | |
| Enovix Equity Warrants Exp. | USD | 0.7543 | -0.3757 | -33.25 | 0.5000 | 1.0000 | |||
| ENPHASE ENERGY ORD | USD | 29.16 | +0.58 | +2.03 | 29.16 | 29.17 | 28.70 | 29.37 | |
| Entera Bio Ord Shs | - | - | |||||||
| Entera Bio Ord Shs | USD | 2.25 | -0.04 | -1.75 | 2.20 | 2.32 | 2.24 | 2.39 | |
| Envision Solar Internation. | - | - | |||||||
| Epiphany Technology Acquis. | - | - | |||||||
| Epiphany Technology Acquis. | - | - | |||||||
| Equillium Inc. | USD | 0.84 | -0.02 | -2.33 | 0.84 | 0.85 | 0.84 | 0.89 | |
| Equinix Inc. | USD | 726.55 | -6.73 | -0.92 | 726.48 | 727.26 | 726.49 | 735.00 | |
| ERICSSON ADR/B | USD | 9.63 | +0.10 | +1.05 | 9.62 | 9.63 | 9.59 | 9.66 | |
| Ernexa Therapeutics Ord Sh. | USD | 1.1900 | -0.0600 | -4.80 | 1.1900 | 1.2000 | 1.1800 | 1.2400 | |
| Esports Entertainment Grou. | USD | 4.900 | -2.010 | -29.09 | 4.900 | 4.910 | |||
| ETHZilla Ord Shs | USD | 10.9700 | +1.5000 | +15.84 | 10.9300 | 10.9600 | 10.2701 | 11.2900 | |
| ETSY ORD | USD | 54.93 | +0.12 | +0.22 | 54.91 | 54.93 | 54.08 | 54.99 | |
| Evelo Biosciences Ord Shs | USD | 2.18 | -0.14 | -6.03 | 2.18 | 2.21 | |||
| Everspin Technologies Ord . | USD | 8.242 | +0.352 | +4.47 | 8.230 | 8.250 | 7.960 | 8.380 | |
| Evofem Biosciences Inc. | USD | 0.48 | -0.15 | -23.37 | - | - | |||
| Evolus Ord Shs | USD | 6.535 | -0.285 | -4.18 | 6.530 | 6.540 | 6.355 | 6.820 | |
| Exela Technologies Inc. | USD | 1.15 | -0.83 | -41.92 | - | - | |||
| EXELIXIS ORD | - | - | |||||||
| EXELIXIS ORD | USD | 43.52 | +0.09 | +0.20 | 43.51 | 43.53 | 43.00 | 43.98 | |
| EXELON CORP | USD | 45.04 | -0.65 | -1.42 | 45.04 | 45.05 | 45.03 | 45.68 | |
| ExlService Holdings Ord Sh. | USD | 40.04 | -0.01 | -0.03 | 40.03 | 40.05 | 39.78 | 40.29 | |
| EXONE ORD | USD | 49.51 | +0.02 | +0.03 | 49.50 | 49.51 | 49.49 | 49.51 | |
| eXp World Holdings Inc. | USD | 11.3 | +0.2 | +1.62 | 11.3 | 11.3 | 11.0 | 11.3 | |
| EXPEDIA ORD | USD | 262.98 | +4.03 | +1.56 | 262.85 | 263.03 | 255.82 | 263.85 | |
| EXPEDITORS INTERNATIONAL O. | USD | 146.69 | +0.24 | +0.16 | 146.63 | 146.72 | 144.93 | 147.07 | |
| Experience Investment Corp. | 8.70 | -0.31 | -3.44 | 8.61 | 8.93 | ||||
| EXTREME NETWORKS INC | USD | 17.27 | +0.23 | +1.32 | 17.25 | 17.28 | 17.04 | 17.28 | |
| F star Therapeutics Ord Sh. | 9.51 | +0.01 | +0.11 | 9.48 | 9.57 | ||||
| F5 NETWORKS ORD | USD | 238.19 | -0.39 | -0.16 | 238.11 | 238.26 | 233.96 | 239.87 | |
| Faraday Future Intelligent. | USD | 1.090 | +0.040 | +3.81 | 1.090 | 1.100 | 1.050 | 1.100 | |
| Faraday Future Intelligent. | USD | 0.0303 | -0.0027 | -8.18 | 0.0305 | 0.0320 | 0.0282 | 0.0326 | |
| FASTENAL ORD | USD | 40.27 | +0.12 | +0.29 | 40.26 | 40.27 | 39.81 | 40.38 | |
| FATE THERAPEUTICS ORD | USD | 1.03 | -0.01 | -0.49 | 1.02 | 1.03 | 1.00 | 1.06 | |
| Fermi LLC | USD | 15.79 | -0.66 | -4.04 | 15.78 | 15.79 | 15.48 | 16.60 | |
| FibroGen Ord Shs | USD | 8.2800 | -0.2500 | -2.93 | 8.2000 | 8.3200 | 8.0600 | 8.5300 | |
| FIFTH 3RD BANCORP | USD | 43.94 | +0.17 | +0.38 | 43.93 | 43.94 | 43.57 | 44.03 | |
| FIREEYE ORD | USD | 17.27 | -0.61 | -3.41 | 17.03 | 17.65 | |||
| Firefly Aerospace Ord Shs | USD | 17.9700 | +1.1600 | +6.90 | 17.9600 | 17.9900 | 16.8900 | 18.5250 | |
| First Choice Bancorp Ord S. | 31.86 | +0.40 | +1.27 | 31.83 | 31.87 | ||||
| First Internet Bancorp Ord. | USD | 19.5900 | -0.1100 | -0.56 | 19.6000 | 19.7400 | 19.4600 | 19.8100 | |
| First Solar Inc. | USD | 264.42 | +0.88 | +0.33 | 264.14 | 264.73 | 260.00 | 265.80 | |
| First Trust NASDAQ Clean E. | USD | 44.73 | +0.48 | +1.08 | 44.85 | 44.91 | 44.18 | 44.96 | |
| FIRST TRUST NASDAQ CLEAN E. | USD | 151.5950 | +0.6650 | +0.44 | 151.5800 | 151.6700 | 150.9900 | 152.3400 | |
| FIRST TRUST NASDAQ CYBRSCR. | USD | 73.3900 | +0.6000 | +0.82 | 73.3500 | 73.4000 | 72.9950 | 73.5715 | |
| FISERV AKTIE | USD | 63.34 | +0.65 | +1.03 | 63.31 | 63.35 | 61.74 | 64.06 | |
| Flexsteel Industries Ord S. | USD | 40.08 | -0.40 | -0.99 | 40.02 | 40.39 | 40.00 | 41.30 | |
| FLIR SYSTEMS | 60.32 | -0.05 | -0.08 | 60.31 | 60.33 | ||||
| Fluidigm Corp. | USD | 1.82 | - | - | - | - | |||
| Fortinet Ord Shs | USD | 82.91 | +1.09 | +1.33 | 82.90 | 82.92 | 82.00 | 83.14 | |
| Fortress Biotech Ord Shs | USD | 2.61 | -0.11 | -4.04 | 2.61 | 2.62 | 2.61 | 2.72 | |
| 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 | 59.52 | +0.18 | +0.29 | 59.52 | 59.53 | 58.40 | 59.53 | |
| Fox Ord Shs Class A | 66.58 | +0.19 | +0.29 | 66.56 | 66.59 | 65.41 | 66.62 | ||
| FTAC Olympus Acquisition C. | USD | 10.76 | +0.25 | +2.38 | 10.71 | 10.95 | |||
| Fuelcell Energy | USD | 6.77 | +0.36 | +5.67 | 6.76 | 6.78 | 6.37 | 6.84 | |
| Full House Resorts Inc. | USD | 2.86 | +0.13 | +4.76 | 2.85 | 2.87 | 2.72 | 2.88 | |
| FUTURE FINTECH GROUP ORD | USD | 1.16 | +0.06 | +5.45 | 1.14 | 1.16 | 1.08 | 1.18 | |
| FUTURE FINTECH GROUP ORD | USD | 0.34 | +0.01 | +3.91 | 0.34 | 0.35 | |||
| Galaxy Digital Ord Shs Cla. | USD | 25.6500 | +0.8500 | +3.43 | 25.6400 | 25.6700 | 25.1700 | 26.0800 | |
| Gemini Space Station Ord S. | USD | 10.28 | +0.40 | +4.00 | 10.26 | 10.30 | 9.95 | 10.39 | |
| Gemphire Therapeutics Ord . | USD | 1.04 | -0.08 | -7.14 | 1.03 | 1.06 | |||
| Genasys Ord Shs | USD | 2.18 | -0.08 | -3.54 | 2.18 | 2.19 | 2.16 | 2.34 | |
| 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 | 0.38 | - | +0.93 | 0.38 | 0.38 | 0.37 | 0.40 | |
| GEVO ORD | USD | 2.17 | +0.04 | +1.64 | 2.16 | 2.17 | 2.12 | 2.19 | |
| Gibraltar Industries Ord | USD | 50.12 | +0.68 | +1.37 | 50.00 | 50.26 | 49.12 | 50.22 | |
| Gilat Satellite Networks L. | USD | 11.73 | +0.32 | +2.76 | 11.72 | 11.74 | 11.52 | 11.94 | |
| GILEAD SCI | USD | 123.53 | -0.81 | -0.65 | 123.52 | 123.54 | 123.39 | 125.08 | |
| GLOBUS MARITIME ORD | USD | 1.67 | +0.29 | +21.01 | 1.66 | 1.68 | 1.37 | 1.68 | |
| GlycoMimetics Ord Shs | USD | 0.18 | - | -2.05 | 0.18 | 0.19 | |||
| Golar LNG Ord Shs | USD | 37.3 | +0.4 | +0.95 | 37.3 | 37.3 | 36.9 | 37.6 | |
| Golden Nugget Online Gamin. | USD | 5.78 | +0.28 | +5.09 | 5.70 | 6.25 | |||
| Golub Capital BDC Ord Shs | USD | 14.04 | +0.04 | +0.29 | 14.04 | 14.05 | 14.01 | 14.09 | |
| GOODYEAR TIRE & RUBR | USD | 8.7 | - | +0.40 | 8.7 | 8.7 | 8.6 | 8.8 | |
| GoPro Inc. | USD | 1.7 | +0.1 | +4.85 | 1.7 | 1.7 | 1.6 | 1.8 | |
| Gores Holdings VI Ord Shs . | USD | 14.47 | +0.75 | +5.47 | 14.40 | 14.75 | |||
| Gorilla Technology Group O. | USD | 13.3700 | +0.3400 | +2.61 | 13.3600 | 13.3900 | 13.0812 | 13.5000 | |
| Great Elm Capital Corp. | USD | 7.73 | +0.08 | +0.98 | 7.69 | 7.75 | 7.60 | 7.84 | |
| GreenBox POS Ord Shs | USD | 0.90 | -0.11 | -11.04 | - | - | |||
| Greenidge Generation Holdi. | USD | 1.54 | +0.08 | +5.48 | 1.55 | 1.58 | 1.48 | 1.60 | |
| Greenland Technologies Hol. | USD | 1.02 | +0.07 | +7.05 | 1.02 | 1.04 | 0.96 | 1.03 | |
| GreenPower Motor Company I. | USD | 0.96 | -0.02 | -1.76 | 0.96 | 0.98 | 0.92 | 0.98 | |
| Greenwave Technology Solut. | USD | 6.2000 | -0.3000 | -4.62 | 6.0100 | 6.2800 | 6.1500 | 6.9900 | |
| Greenwich LifeSciences Inc. | USD | 8.04 | -0.20 | -2.43 | 8.00 | 8.09 | 8.02 | 8.33 | |
| GRUBHUB ORD | 59.89 | -1.16 | -1.90 | 59.90 | 59.91 | ||||
| Gryphon Digital Mining Inc. | USD | 1.3800 | -0.1600 | -10.39 | 1.4900 | 1.5100 | |||
| GSI Technology Ord Shs | USD | 6.185 | +0.115 | +1.89 | 6.180 | 6.210 | 6.120 | 6.430 | |
| Guardant Health Inc. | USD | 104.61 | -0.61 | -0.58 | 104.49 | 104.70 | 103.36 | 107.44 | |
| GUARDION HEALTH SCIENCES O. | USD | 3.25 | -0.01 | -0.31 | - | - | |||
| GW Pharmaceuticals Plc | 218.96 | - | - | 218.41 | 219.99 | ||||
| Harte Hanks Ord Shs | USD | 3.77 | +0.11 | +3.01 | 3.77 | 3.86 | 3.64 | 3.88 | |
| HASBRO ORD | USD | 81.44 | -1.25 | -1.51 | 81.41 | 81.45 | 81.24 | 82.83 | |
| 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 | 1.268 | -0.362 | -22.20 | 1.260 | 1.270 | 1.260 | 1.600 | |
| Heat Biologics Inc. | USD | 2.70 | - | - | - | - | |||
| Hello Group ADR | USD | 7.02 | -0.04 | -0.50 | 7.01 | 7.02 | 6.92 | 7.03 | |
| Hennessy Capital Acquisiti. | 19.49 | +0.20 | +1.04 | 20.41 | 20.72 | ||||
| Henry Schein Ord Shs | 71.82 | -1.30 | -1.77 | 71.80 | 71.82 | 71.50 | 73.54 | ||
| Hepion Pharmaceuticals Inc | USD | 0.32 | -0.07 | -18.79 | - | - | |||
| Heritage Commerce Ord Shs | USD | 11.19 | +0.06 | +0.54 | 11.19 | 11.20 | 11.09 | 11.21 | |
| Heron Therapeutics Ord Shs | USD | 1.16 | +0.01 | +0.43 | 1.15 | 1.16 | 1.12 | 1.16 | |
| HERZFELD CARIBBEAN BASIN C. | USD | 2.52 | -0.03 | -0.98 | 2.41 | 2.55 | |||
| HIMAX TECHNOLOGIES ADR REP. | USD | 7.67 | +0.15 | +1.99 | 7.67 | 7.68 | 7.57 | 7.70 | |
| 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 | 74.88 | +0.04 | +0.05 | 74.87 | 74.88 | 74.80 | 74.96 | |
| Homology Medicines Ord Shs | USD | 0.93 | +0.01 | +0.77 | 0.86 | 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 | |||
| 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 | 23.0 | -0.6 | -2.42 | 23.0 | 23.1 | 23.0 | 24.1 | |
| IAC INTERACTIVE ORD | USD | 36.03 | +0.33 | +0.91 | 36.02 | 36.04 | 35.10 | 36.03 | |
| Icahn Enterprises L.P. | USD | 8.03 | -0.06 | -0.68 | 8.02 | 8.03 | 7.99 | 8.14 | |
| Ideanomics Inc. | USD | 0.88 | -0.04 | -4.36 | - | - | |||
| Idera Pharmaceuticals Ord . | USD | 0.43 | -0.13 | -23.47 | - | - | |||
| Idexx Laboratories Inc. | USD | 734.37 | +5.40 | +0.74 | 733.79 | 734.56 | 722.29 | 738.33 | |
| IEC Electronics Corp (Del) | USD | - | - | ||||||
| ILLUMINA INC | USD | 128.65 | -0.07 | -0.05 | 128.56 | 128.67 | 127.50 | 129.50 | |
| Immersion Ord Shs | USD | 6.80 | +0.10 | +1.42 | 6.79 | 6.80 | 6.65 | 6.81 | |
| Immunic Ord Shs | USD | 0.6610 | -0.0180 | -2.65 | 0.6610 | 0.6614 | 0.6600 | 0.6958 | |
| ImmunityBio Inc. | USD | 2.085 | -0.215 | -9.35 | 2.080 | 2.090 | 2.070 | 2.330 | |
| Immunocore Holdings ADR | USD | 36.62 | -0.97 | -2.58 | 36.59 | 36.85 | 36.62 | 37.82 | |
| IMMUNOME ORD | 17.27 | -1.05 | -5.73 | 17.24 | 17.32 | 16.84 | 18.57 | ||
| Immunovant Inc. | USD | 22.29 | -0.46 | -2.02 | 22.32 | 22.33 | 22.08 | 23.06 | |
| Immutep American Depositar. | USD | 1.87 | -0.11 | -5.56 | 1.86 | 1.91 | 1.84 | 1.92 | |
| INFINITY PHARMACEUTICALS O. | USD | 0.04 | -0.04 | -46.98 | - | - | |||
| InflaRx NV | USD | 1.10 | -0.07 | -5.60 | 1.09 | 1.10 | 1.07 | 1.17 | |
| 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 | 1.88 | -0.05 | -2.34 | 1.87 | 1.88 | 1.86 | 1.93 | |
| Inpixon | USD | 0.05 | -0.01 | -11.13 | 0.05 | 0.06 | |||
| Inseego Ord Shs | USD | 10.35 | +0.02 | +0.15 | 10.33 | 10.36 | 10.22 | 10.56 | |
| Intec Pharma Ord Shs | USD | - | - | ||||||
| Intel Corp. | USD | 43.07 | +3.06 | +7.65 | 43.07 | 43.08 | 40.05 | 43.34 | |
| 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 | 632.00 | +0.38 | +0.06 | 631.79 | 632.20 | 624.05 | 634.49 | |
| INTUITIVE SURGICAL ORD | USD | 568.84 | +1.47 | +0.26 | 568.65 | 568.87 | 561.39 | 569.54 | |
| Invesco QQQ Trust Series 1 | USD | 621.65 | +4.48 | +0.73 | 621.65 | 621.66 | 617.59 | 623.75 | |
| 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 | 2.19 | -0.04 | -1.79 | 2.18 | 2.19 | 2.16 | 2.27 | |
| IPG PHOTONICS ORD | 81.37 | +1.99 | +2.51 | 81.38 | 81.55 | 79.46 | 81.37 | ||
| Iridium Communications Ord. | - | - | |||||||
| Iridium Communications Ord. | USD | 16.57 | +0.13 | +0.79 | 16.57 | 16.58 | 16.32 | 16.84 | |
| IROBOT CORP | USD | 2.06 | +0.37 | +21.60 | 2.05 | 2.06 | 1.57 | 2.08 | |
| iShares Nasdaq Biotechnolo. | 169.89 | -0.22 | -0.13 | 169.83 | 169.87 | 168.79 | 171.02 | ||
| Iterum Therapeutics PLC | USD | 0.43 | -0.03 | -5.63 | 0.42 | 0.43 | 0.42 | 0.46 | |
| IZEA Worldwide Inc. | USD | 4.88 | -0.07 | -1.41 | 4.85 | 4.93 | 4.85 | 5.00 | |
| J.B. HUNT TRAN | USD | 184.90 | +5.17 | +2.88 | 184.71 | 184.95 | 178.35 | 185.14 | |
| Jack Henry and Associates . | 172.90 | -0.72 | -0.41 | 172.81 | 173.00 | 171.86 | 173.87 | ||
| Jaguar Health Inc. | USD | 1.16 | -0.02 | -1.69 | 1.16 | 1.17 | 1.12 | 1.22 | |
| JAKKS Pacific Ord Shs | USD | 16.2350 | -0.1850 | -1.13 | 16.2200 | 16.2500 | 16.1250 | 16.4900 | |
| James River Group Holdings. | USD | 5.840 | +0.060 | +1.04 | 5.840 | 5.860 | 5.690 | 5.840 | |
| Jazz Pharma Plc | USD | 170.32 | -1.81 | -1.05 | 170.34 | 170.49 | 169.15 | 173.60 | |
| JD.COM ADR REP 2 CL A ORD | USD | 30.03 | +0.14 | +0.45 | 30.02 | 30.03 | 29.61 | 30.04 | |
| Jefferson Capital Ord Shs | USD | 20.9750 | +0.2150 | +1.04 | 20.8000 | 21.2800 | 20.4250 | 21.3300 | |
| JETBLUE AIRWAYS ORD | USD | 4.57 | +0.10 | +2.33 | 4.57 | 4.58 | 4.44 | 4.60 | |
| JOANN Ord Shs | USD | 0.10 | -0.01 | -11.91 | - | - | |||
| Juno Therapeutics Inc. | 86.96 | - | - | 0.01 | 199 999.99 | ||||
| Jyong Biotech Ord Shs | USD | 29.02 | -0.74 | -2.47 | 28.90 | 29.52 | 28.99 | 30.00 | |
| Kaixin Holdings | USD | 3.05 | -1.11 | -26.68 | 2.99 | 3.11 | 3.01 | 3.68 | |
| 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 | 0.82 | -0.05 | -6.07 | 0.81 | 0.82 | 0.80 | 0.84 | |
| Kiniksa Pharmaceuticals Or. | USD | 40.59 | -0.35 | -0.84 | 40.54 | 40.63 | 40.34 | 41.60 | |
| KINS Technology Group Inc. | USD | 0.4001 | -0.0059 | -1.45 | 0.4000 | 0.4001 | 0.4000 | 0.4431 | |
| KITE PHARMA ORD | 179.79 | - | - | 0.01 | 179.99 | ||||
| KLA-TENCOR | USD | 1 186.59 | +29.41 | +2.54 | 1 185.77 | 1 186.98 | 1 163.70 | 1 192.98 | |
| Knightscope Inc | USD | 4.580 | +0.110 | +2.46 | 4.530 | 4.580 | 4.441 | 4.590 | |
| Kodiak Sciences Inc. | USD | 22.41 | +0.47 | +2.14 | 22.39 | 22.47 | 21.73 | 23.05 | |
| Koss Corp. | USD | 4.90 | +0.05 | +1.03 | 4.85 | 4.90 | 4.85 | 4.98 | |
| KRAFT HEINZ ORD | USD | 24.76 | -0.62 | -2.42 | 24.75 | 24.76 | 24.63 | 25.38 | |
| KRATOS DEFENSE AND SECURIT. | USD | 71.23 | -1.98 | -2.70 | 71.09 | 71.23 | 70.89 | 74.60 | |
| Krystal Biotech Inc. | USD | 217.44 | +2.33 | +1.08 | 217.58 | 218.35 | 212.75 | 219.54 | |
| Kubient Inc. | USD | 0.10 | -0.01 | -12.00 | - | - | |||
| LAKELAND INDUSTRIES ORD | USD | 14.84 | - | -0.03 | 14.88 | 14.93 | 14.55 | 15.14 | |
| LAM RESEARCH ORD | USD | 158.18 | +3.39 | +2.19 | 158.18 | 158.28 | 155.66 | 159.45 | |
| Latch Ord Shs | EUR | 1.01 | - | -0.25 | 1.00 | 1.01 | |||
| Lazydays Holdings Inc | USD | 0.4211 | -0.3489 | -45.31 | 0.3267 | 0.3900 | |||
| Leonardo DRS Ord Shs | USD | 33.28 | +0.04 | +0.11 | 33.24 | 33.28 | 33.12 | 33.69 | |
| LEXICON PHARMACEUTICALS OR. | USD | 1.36 | -0.01 | -0.37 | 1.35 | 1.36 | 1.34 | 1.40 | |
| LexinFintech Holdings Amer. | USD | 3.30 | +0.05 | +1.38 | 3.29 | 3.30 | 3.23 | 3.42 | |
| LGI HOMES ORD | USD | 52.83 | +0.50 | +0.96 | 52.80 | 52.90 | 50.90 | 53.18 | |
| Li Auto Inc. | USD | 17.96 | +0.02 | +0.08 | 17.95 | 17.96 | 17.77 | 18.01 | |
| LIBERTY GLOBAL CL A ORD | USD | 11.41 | -0.02 | -0.18 | 11.40 | 11.41 | 11.38 | 11.68 | |
| Liberty Global Ord Shs Cla. | USD | 11.37 | -0.03 | -0.22 | 11.36 | 11.37 | 11.34 | 11.63 | |
| Liberty Media Acquisition . | 10.68 | -0.08 | -0.74 | 10.65 | 10.71 | ||||
| Liberty Media Formula One . | USD | 93.74 | -1.06 | -1.12 | 93.57 | 93.87 | 93.45 | 96.62 | |
| LifeStance Health Group In. | USD | 6.355 | -0.055 | -0.86 | 6.350 | 6.360 | 6.310 | 6.430 | |
| Lifevantage Ord Shs | USD | 6.470 | -0.160 | -2.41 | 6.450 | 6.520 | 6.450 | 6.684 | |
| Lightbridge Ord | USD | 15.90 | +0.73 | +4.81 | 15.86 | 15.91 | 15.17 | 16.39 | |
| Livongo Health Ord Shs | 139.77 | - | - | 136.63 | 138.21 | ||||
| LOGITECH N ORD | USD | 116.82 | +3.90 | +3.45 | 116.90 | 116.96 | 114.13 | 116.82 | |
| 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 | 183.33 | +0.92 | +0.50 | 183.16 | 183.32 | 181.22 | 184.41 | |
| LUMENTUM HOLDINGS ORD | USD | 307.55 | -10.39 | -3.27 | 307.18 | 307.92 | 292.90 | 323.37 | |
| Luminar Technologies Inc. | USD | 0.86 | - | +0.37 | 0.86 | 0.87 | 0.85 | 0.90 | |
| Lunai Bioworks Ord Shs | USD | - | - | ||||||
| LUOKUNG TECHNOLOGY ORD | USD | 0.81 | -0.70 | -45.75 | - | - | |||
| LUX HEALTH TECH ACQUISITIO. | 10.23 | +0.06 | +0.59 | 10.22 | 10.25 | ||||
| MannKind Aktie | USD | 5.63 | +0.20 | +3.68 | 5.62 | 5.63 | 5.43 | 5.68 | |
| MapLight Therapeutics Ord . | USD | 13.0819 | -0.5081 | -3.74 | 13.0400 | 13.1900 | 12.9250 | 14.0800 | |
| MARA Holdings Inc. | USD | 12.07 | +0.55 | +4.78 | 12.07 | 12.08 | 11.70 | 12.42 | |
| Maravai Lifesciences Holdi. | USD | 3.47 | +0.09 | +2.51 | 3.46 | 3.47 | 3.38 | 3.49 | |
| Marex Group Ord Shs | USD | 35.33 | +0.27 | +0.77 | 35.30 | 35.37 | 34.85 | 35.46 | |
| Marketaxess Holding Inc. | USD | 160.02 | +0.03 | +0.02 | 159.80 | 160.23 | 158.06 | 160.77 | |
| MARRIOTT INTERNATIONAL CL . | USD | 304.23 | +0.79 | +0.26 | 304.23 | 304.37 | 299.36 | 304.56 | |
| Marvell Technology Ord Shs | USD | 93.30 | +2.20 | +2.41 | 93.29 | 93.31 | 91.46 | 93.86 | |
| Masimo | USD | 142.36 | -1.66 | -1.15 | 142.32 | 142.60 | 141.50 | 144.39 | |
| MATTEL ORD | USD | 19.26 | -0.01 | -0.05 | 19.26 | 19.27 | |||
| MATTEL ORD | USD | 20 | -1 | -3.03 | 20 | 20 | 20 | 21 | |
| Maxeon Solar Technologies.. | USD | 2.94 | +0.06 | +2.08 | 2.90 | 2.97 | 2.90 | 2.97 | |
| MAXIM INTEGRATED | 96.99 | +2.41 | +2.55 | 96.98 | 96.99 | ||||
| McAfee Ord Shs Class A | USD | - | - | ||||||
| MEI PHARMA ORD | USD | 3.040 | +0.260 | +9.35 | 3.020 | 3.050 | |||
| Mercadolibre Inc. | USD | 2 150.76 | +86.21 | +4.18 | 2 150.58 | 2 151.98 | 2 066.01 | 2 153.75 | |
| Meridian Bioscience Inc. | USD | 33.97 | - | - | 33.97 | 33.99 | |||
| MERRIMACK PHARMACEUTICALS . | USD | 4.24 | - | - | 4.23 | 4.26 | |||
| Meta Platforms Inc. | USD | 646.93 | +6.06 | +0.95 | 646.93 | 647.03 | 638.07 | 647.00 | |
| MICROCHIP TECHNOLOGY ORD | USD | 55.80 | +2.37 | +4.44 | 55.79 | 55.81 | 53.43 | 55.83 | |
| MICROCLOUD HOLOGRAM ORD | USD | 3.46 | +0.10 | +2.98 | 3.45 | 3.47 | 3.29 | 3.46 | |
| Micron Technology Inc. | USD | 239.99 | -0.47 | -0.20 | 239.90 | 240.02 | 234.35 | 244.37 | |
| Microsoft Corp. | USD | 490.20 | +3.46 | +0.71 | 490.14 | 490.20 | 486.32 | 493.50 | |
| MICROSTRATEGY CL A ORD | USD | 184.64 | +13.22 | +7.71 | 184.58 | 184.70 | 176.89 | 184.99 | |
| Microvision | USD | 0.84 | -0.03 | -3.80 | 0.84 | 0.84 | 0.83 | 0.89 | |
| Millicom International Cel. | USD | 52.42 | -0.19 | -0.35 | 52.38 | 52.46 | 52.15 | 52.88 | |
| MIND CTI ORD | USD | 1.21 | - | +0.25 | 1.20 | 1.24 | 1.19 | 1.22 | |
| MINERVA NEUROSCIENCES INC | USD | 3.45 | -0.36 | -9.34 | 3.44 | 3.47 | 3.44 | 3.80 | |
| MKS Instruments | USD | 160.81 | +4.87 | +3.12 | 160.63 | 160.83 | 156.87 | 162.35 | |
| Moderna Inc. | USD | 24.12 | -0.04 | -0.17 | 24.11 | 24.12 | 23.92 | 24.63 | |
| ModivCare Ord Shs | USD | 0.43 | -0.15 | -25.23 | 0.51 | 0.52 | |||
| Moleculin Biotech Ord | USD | 6.54 | -0.10 | -1.43 | 6.44 | 6.56 | 6.33 | 6.81 | |
| Momo A Aktie | - | - | |||||||
| MONDELEZ INTERNATIONAL CL . | USD | 55.60 | -0.81 | -1.43 | 55.59 | 55.60 | 55.39 | 56.45 | |
| MongoDB Ord Shs | USD | 408.47 | +79.60 | +24.20 | 408.19 | 408.72 | 399.51 | 419.50 | |
| MONOPAR THERAPEUTICS ORD | USD | 79.16 | -3.91 | -4.70 | 78.46 | 79.94 | 78.01 | 84.04 | |
| MONSTER BEVERAGE | USD | 75.25 | -0.70 | -0.92 | 75.22 | 75.24 | 74.66 | 75.94 | |
| 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 | 1.80 | +0.04 | +2.27 | 1.79 | 1.80 | 1.75 | 1.81 | |
| Nano-X Imaging Ltd | USD | 3.96 | -0.05 | -1.25 | 3.95 | 3.96 | 3.90 | 4.06 | |
| 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 | 237.40 | +3.15 | +1.34 | 237.28 | 237.40 | 233.83 | 238.73 | |
| Ncino Ord Shs | USD | 24.50 | -0.03 | -0.10 | 24.49 | 24.50 | 24.24 | 24.70 | |
| Nebius Group NV | USD | 98.7 | -1.5 | -1.50 | 98.6 | 98.7 | 98.1 | 103.0 | |
| Neovasc Inc. | USD | 29.96 | +0.42 | +1.40 | 29.87 | 30.69 | |||
| NET ELEMENT ORD | USD | - | - | ||||||
| NETAPP ORD | USD | 116.38 | +4.11 | +3.66 | 116.25 | 116.37 | 112.67 | 116.54 | |
| NETEASE.COM INC | USD | 141.80 | -3.15 | -2.17 | 141.62 | 141.80 | 141.22 | 144.14 | |
| Netflix Inc. | USD | 109.29 | +0.16 | +0.14 | 109.28 | 109.29 | 107.52 | 109.43 | |
| Netskope Ord Shs Class A | USD | 17.7850 | +0.0350 | +0.20 | 17.7800 | 17.7900 | 17.6900 | 18.1000 | |
| NEUROBO PHARMACEUTICALS O | USD | 2.38 | +0.03 | +1.28 | - | - | |||
| NeuroPace Ord Shs | USD | 15.95 | +0.30 | +1.92 | 15.92 | 15.97 | 15.65 | 16.13 | |
| 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 | 38.9000 | -0.7100 | -1.79 | 38.8900 | 38.9600 | 38.2000 | 40.4650 | |
| Newborn Acquisition Corp. | - | - | |||||||
| NEWELL RUBBER ORD | USD | 3.73 | -0.08 | -2.10 | 3.72 | 3.73 | 3.68 | 3.79 | |
| NewHold Investment Ord Shs. | 10.37 | +0.04 | +0.39 | 10.32 | 10.37 | ||||
| News Ord Shs Class A | USD | 25.45 | -0.08 | -0.29 | 25.44 | 25.45 | 25.15 | 25.55 | |
| News Ord Shs Class B | 28.95 | -0.03 | -0.10 | 28.94 | 28.95 | 28.69 | 29.03 | ||
| 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 | 5.9250 | +0.2350 | +4.13 | 5.9200 | 5.9300 | 5.7100 | 6.0000 | |
| NiSun Intal Ent Dev Group . | USD | 3.5000 | -0.0100 | -0.29 | 3.4400 | 3.6500 | 3.4700 | 3.5100 | |
| Niu Technologies | USD | 3.53 | +0.07 | +2.02 | 3.53 | 3.54 | 3.38 | 3.53 | |
| nLIGHT Ord Shs | USD | 33.5754 | +0.5254 | +1.59 | 33.4900 | 33.6400 | 33.1800 | 34.4450 | |
| NMI Holdings Ord Shs Class. | USD | 38.40 | -0.13 | -0.34 | 38.36 | 38.41 | 38.27 | 38.65 | |
| NOBLE ENERGY ORD SHS | 8.46 | - | - | 8.15 | 10.65 | ||||
| Northwest Bancshares Ord S. | USD | 12.23 | +0.19 | +1.54 | 12.22 | 12.23 | 11.99 | 12.24 | |
| Nortonlifelock Inc. | USD | 21.66 | -0.50 | -2.26 | - | - | |||
| Nova Minerals American Dep. | USD | 8.720 | -0.170 | -1.91 | 8.690 | 8.730 | 8.470 | 9.475 | |
| NOVAVAX ORD | USD | 6.62 | -0.07 | -1.05 | 6.61 | 6.62 | 6.56 | 6.73 | |
| Novo Integrated Sciences I. | USD | 0.15 | -0.02 | -13.87 | - | - | |||
| Novocure Ord Shs | USD | 11.15 | -0.53 | -4.54 | 11.14 | 11.16 | 10.79 | 11.82 | |
| Novusterra Ord Shs (Propos. | USD | - | - | ||||||
| NUANCE COMMUNICATIONS ORD . | USD | - | - | ||||||
| NUWELLIS ORD | USD | 2.31 | -0.07 | -2.89 | 2.26 | 2.33 | 2.25 | 2.44 | |
| NVidia Corp. | USD | 181.11 | +1.19 | +0.66 | 181.11 | 181.12 | 180.00 | 185.66 | |
| Nvni Group Ord Shs | USD | 2.920 | -0.040 | -1.35 | 2.800 | 2.990 | 2.800 | 2.980 | |
| NXP SEMICONDUCTORS ORD | USD | 213.14 | +13.65 | +6.84 | 212.91 | 213.20 | 199.49 | 213.18 | |
| O REILLY AUTOMOTIVE ORD SH. | USD | 99.67 | -1.58 | -1.56 | 99.66 | 99.67 | 98.93 | 101.50 | |
| Oatly Group American Depos. | USD | 12.040 | +0.040 | +0.33 | 12.020 | 12.080 | 11.935 | 12.170 | |
| ObsEva Ord Shs | USD | 0.10 | -0.02 | -15.52 | - | - | |||
| Ocean Power Technologies O. | USD | 0.41 | - | +0.12 | 0.41 | 0.41 | 0.41 | 0.42 | |
| Ocugen Inc. | USD | 1.17 | -0.01 | -0.84 | 1.17 | 1.18 | 1.16 | 1.20 | |
| ODP Ord Shs | USD | 27.98 | +0.01 | +0.02 | 27.97 | 27.98 | 27.96 | 27.98 | |
| OFS Credit Company Ord Shs | USD | 4.94 | +0.04 | +0.80 | 4.93 | 4.95 | 4.89 | 4.97 | |
| Okta Ord Shs Class A | USD | 82.18 | +1.54 | +1.91 | 82.15 | 82.20 | 80.69 | 82.24 | |
| Old Dominion Freight Line . | USD | 140.54 | +0.87 | +0.62 | 140.55 | 140.60 | 137.96 | 142.03 | |
| ON Semiconductor Corp. | USD | 51.39 | +0.96 | +1.90 | 51.39 | 51.42 | 49.13 | 51.48 | |
| Oncology Institute Ord Shs | USD | 2.920 | -0.020 | -0.68 | 2.920 | 2.930 | 2.915 | 3.015 | |
| 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 | 6.09 | +0.17 | +2.87 | 6.06 | 6.13 | 5.93 | 6.17 | |
| OneMedNet Ord Shs Class A | USD | 1.650 | +0.180 | +12.24 | 1.650 | 1.660 | 1.463 | 1.730 | |
| Ontrak Ord Shs | USD | 2.45 | +0.13 | +32.67 | 2.40 | 2.47 | |||
| OPENDOOR TECHNOLOGIES ORD | USD | 7.13 | -0.01 | -0.18 | 7.12 | 7.13 | 7.08 | 7.45 | |
| Opera Ltd | USD | 13.6000 | +0.3900 | +2.95 | 13.6000 | 13.6200 | 13.2500 | 13.6600 | |
| OPKO HEALTH ORD | USD | 3.00 | -0.20 | -6.25 | 2.98 | 3.02 | |||
| ORAMED PHARMACEUTICALS ORD | USD | 2.8 | - | +0.18 | 2.7 | 2.7 | 2.7 | 2.8 | |
| ORASURE TECHNOLOGIES ORD | USD | 4.26 | -0.03 | -0.70 | 4.25 | 4.26 | |||
| ORASURE TECHNOLOGIES ORD | USD | 2.5 | +0.1 | +3.94 | 2.5 | 2.5 | 2.4 | 2.5 | |
| 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 | 1.59 | +0.02 | +0.96 | 1.58 | 1.59 | 1.58 | 1.63 | |
| Organogenesis Holdings Ord. | USD | 5.04 | -0.05 | -0.89 | 5.03 | 5.04 | 4.92 | 5.19 | |
| Orion Energy Systems Inc. | - | - | |||||||
| Orion Energy Systems Inc. | USD | 16.49 | +0.01 | +0.06 | 16.25 | 16.49 | 16.03 | 16.75 | |
| OUTLOOK THERAPEUTICS ORD | USD | 2 | - | -0.27 | 2 | 2 | 2 | 2 | |
| OUTLOOK THERAPEUTICS ORD | USD | 7.34 | +0.07 | +0.96 | 7.33 | 7.40 | |||
| Oxford Square Capital Ord . | USD | 1.83 | -0.01 | -0.54 | 1.82 | 1.83 | 1.82 | 1.86 | |
| PACCAR INC | USD | 105.65 | +1.68 | +1.62 | 105.64 | 105.68 | 103.71 | 105.66 | |
| PACIFIC BIOSCIENCES OF CAL. | - | - | |||||||
| PACIFIC BIOSCIENCES OF CAL. | USD | 2.33 | +0.10 | +4.26 | 2.32 | 2.33 | 2.22 | 2.37 | |
| Palisade Bio Inc. | USD | 1.736 | -0.134 | -7.15 | 1.730 | 1.740 | 1.700 | 1.930 | |
| Paramount Global Class B | USD | 11.04 | -0.71 | -6.04 | 11.10 | 11.17 | |||
| Paramount Skydance Ord Shs. | USD | 15.9050 | +0.1950 | +1.24 | 15.9000 | 15.9100 | 15.4950 | 15.9150 | |
| Patria Investments Ord Shs. | - | - | |||||||
| Patria Investments Ord Shs. | USD | 15.25 | +0.19 | +1.23 | 15.24 | 15.25 | 15.05 | 15.25 | |
| Paychex Inc. | USD | 110.39 | -0.15 | -0.14 | 110.38 | 110.42 | 109.75 | 111.02 | |
| PayPal Holdings Inc. | USD | 63.46 | +0.88 | +1.41 | 63.45 | 63.47 | 62.15 | 63.84 | |
| PDC Energy Corp. | - | - | |||||||
| PDC Energy Corp. | USD | 73.85 | -0.20 | -0.27 | 74.01 | 74.29 | |||
| Peloton Interactive Inc. | USD | 6.49 | -0.17 | -2.55 | 6.48 | 6.49 | 6.42 | 6.70 | |
| Penguin Solutions Ord Shs | USD | 20.4900 | +0.3300 | +1.64 | 20.4800 | 20.5100 | 20.1100 | 20.5200 | |
| People's United Financial . | USD | 19.41 | - | - | 19.06 | 19.57 | |||
| Pepsico Inc. | USD | 146.82 | -2.70 | -1.80 | 146.80 | 146.83 | 146.53 | 149.50 | |
| Peraso Ord Shs | USD | 0.901 | -0.029 | -3.14 | 0.880 | 0.920 | 0.882 | 0.934 | |
| PERDOCEO EDUCATION ORD | USD | 29 | +1 | +3.05 | 29 | 29 | 28 | 29 | |
| PERFORMANCE SHIPPING ORD | USD | 2 | - | -0.64 | 2 | 2 | 2 | 2 | |
| Perma Fix Environmental Se. | USD | 12.4100 | +0.0600 | +0.49 | 12.4000 | 12.4900 | 12.0200 | 12.5500 | |
| Petco Health and Wellness . | USD | 3.16 | +0.12 | +3.78 | 3.15 | 3.16 | 2.98 | 3.24 | |
| PetMed Express Aktie | USD | 1.77 | +0.03 | +1.44 | 1.73 | 1.77 | 1.73 | 1.82 | |
| Pheton Holdings Ord Shs Cl. | USD | 0.60 | - | -0.02 | 0.58 | 0.60 | 0.59 | 0.60 | |
| PHIO PHARMACEUTIC ALS CORP | - | - | |||||||
| Phio Pharmaceuticals Corp. | USD | 1.24 | -0.01 | -0.80 | 1.24 | 1.26 | 1.23 | 1.27 | |
| Pieris Pharmaceuticals Akt. | USD | 11.93 | -0.11 | -0.92 | 11.74 | 11.93 | |||
| Pinduoduo ADR Representing. | USD | 118.85 | +0.58 | +0.49 | 118.84 | 118.85 | 116.43 | 118.89 | |
| Playtika Holding Ord Shs | USD | 4.23 | -0.02 | -0.35 | 4.22 | 4.23 | 4.12 | 4.23 | |
| PLUG POWER ORD | USD | 2.13 | +0.21 | +10.94 | 2.13 | 2.14 | 1.93 | 2.14 | |
| Pluristem Therapeutics Ord. | 4.29 | -0.23 | -5.09 | 4.29 | 4.30 | ||||
| Polar Power Inc. | - | - | |||||||
| Polar Power Inc. | USD | 2.20 | +0.02 | +0.78 | 2.13 | 2.21 | 2.13 | 2.22 | |
| Power Solutions Internatio. | USD | 54.87 | +2.14 | +4.06 | 54.61 | 54.91 | 53.61 | 55.85 | |
| PRA Health Sciences Ord Sh. | 166.48 | +0.39 | +0.23 | 166.47 | 166.50 | ||||
| Praxis Precision Medicines. | USD | 182.5 | -2.1 | -1.13 | 181.7 | 183.0 | 171.3 | 190.4 | |
| Precigen Ord Shs | USD | 3.49 | -0.12 | -3.32 | 3.48 | 3.49 | 3.47 | 3.63 | |
| Presidio Property Trust Or. | USD | 4.04 | +0.16 | +4.12 | 3.82 | 3.97 | 3.80 | 4.07 | |
| Prime Medicine Ord Shs | USD | 3.3450 | -0.1550 | -4.43 | 3.3400 | 3.3500 | 3.3000 | 3.5700 | |
| Principal Financial Group . | USD | 84.31 | -0.14 | -0.17 | 84.30 | 84.32 | 83.74 | 84.90 | |
| PROCEPT BioRobotics Ord Sh. | USD | 29.22 | -1.19 | -3.91 | 29.17 | 29.20 | 29.09 | 30.78 | |
| PROFOUND MEDICAL ORD | - | - | |||||||
| PROFOUND MEDICAL ORD | - | - | |||||||
| Progress Software Ord Shs | USD | 42.83 | +0.88 | +2.10 | 42.81 | 42.84 | 41.95 | 42.99 | |
| ProKidney Ord Shs Class A | USD | 2.1600 | -0.1000 | -4.42 | 2.1600 | 2.1700 | 2.1600 | 2.3400 | |
| Property Solutions Acquisi. | - | - | |||||||
| Property Solutions Acquisi. | - | - | |||||||
| ProQR Therapeutics Ord Shs | USD | 2.00 | -0.12 | -5.66 | 2.00 | 2.02 | 2.00 | 2.16 | |
| PROSPECT CAPITAL ORD | USD | 2.63 | +0.03 | +0.96 | 2.62 | 2.63 | 2.60 | 2.63 | |
| Prospector Capital Units | USD | 9.91 | - | - | 9.88 | 10.10 | |||
| Pulmatrix Inc. | USD | 4.44 | -0.03 | -0.67 | 4.43 | 4.60 | 4.34 | 4.58 | |
| Pyxis Oncology Ord Shs | USD | 3.94 | -0.46 | -10.36 | 3.93 | 3.94 | 3.67 | 4.39 | |
| Qell Acquisition Ord Shs C. | USD | - | - | ||||||
| Qorvo Ord Shs | USD | 88.04 | +2.29 | +2.66 | 88.02 | 88.05 | 85.82 | 88.12 | |
| Qualcomm Inc. | USD | 169.98 | +1.94 | +1.16 | 169.98 | 170.03 | 167.64 | 170.23 | |
| Qualtrics International Cl. | USD | 18.14 | - | - | 18.13 | 18.15 | |||
| QuidelOrtho Ord Shs | USD | 26.62 | +0.14 | +0.53 | 26.60 | 26.63 | 26.31 | 26.89 | |
| QUOTIENT ORD | USD | 0.38 | +0.01 | +2.73 | - | - | |||
| RACKSPACE TECHNOLOGY ORD | USD | 1.02 | -0.01 | -0.49 | 1.01 | 1.02 | 0.99 | 1.03 | |
| Raytech Holding Ord Shs | USD | 1.830 | +0.050 | +2.81 | 1.810 | 1.850 | 1.740 | 1.850 | |
| Reading International Inc. | USD | 1.29 | +0.01 | +0.39 | 1.29 | 1.30 | 1.29 | 1.30 | |
| Recro Pharma Ord Shs | USD | 0.66 | - | - | - | - | |||
| Regency Centers REIT Ord S. | USD | 69.72 | -1.12 | -1.58 | 69.70 | 69.72 | 69.61 | 71.18 | |
| REGENERON PHARMACEUTICALS . | USD | 742.01 | -8.10 | -1.08 | 741.51 | 742.18 | 731.00 | 747.00 | |
| REGULUS THERAPEUTICS ORD | USD | 8.16 | +0.02 | +0.25 | 7.95 | 8.27 | |||
| Rekor Systems Ord Shs | USD | 1.7550 | +0.0550 | +3.24 | 1.7500 | 1.7600 | 1.7000 | 1.7800 | |
| Remark Holdings Inc | USD | 1.02 | -0.19 | -15.71 | 1.01 | 1.02 | |||
| RENEWABLE ENERGY GROUP | USD | 61.50 | +0.05 | +0.08 | 61.49 | 61.60 | |||
| Resonant Ord Shs | USD | - | - | ||||||
| REVOLUTION ACCELERATIN ACQ. | USD | 9.30 | +0.37 | +4.14 | 9.24 | 9.48 | |||
| Reynolds Consumer Products. | USD | 24.26 | -0.35 | -1.42 | 24.25 | 24.27 | 24.18 | 24.58 | |
| Riot Blockchain Ord Shs | USD | 15.51 | +0.03 | +0.21 | 15.51 | 15.52 | 15.36 | 16.25 | |
| Rivian Automotive | USD | 17.58 | +0.42 | +2.43 | 17.57 | 17.58 | 17.04 | 17.67 | |
| RMG Acquisition II Ord Shs. | 9.96 | +0.01 | +0.10 | 9.95 | 9.98 | ||||
| ROCKET LAB ORD | USD | 42 | +1 | +3.28 | 42 | 42 | 40 | 43 | |
| ROCKWELL MEDICAL ORD | USD | 0.94 | +0.01 | +0.58 | 0.93 | 0.95 | 0.93 | 0.97 | |
| Roku Ord Shs Class A | USD | 98.74 | +2.22 | +2.30 | 98.69 | 98.79 | 95.73 | 99.10 | |
| ROSS STORES INC. (ROST) | USD | 177.61 | +0.11 | +0.06 | 177.62 | 177.70 | 176.08 | 178.03 | |
| Rubico Ord Shs | USD | 3.050 | -1.090 | -26.33 | 3.010 | 3.050 | 2.820 | 4.341 | |
| Rubius Therapeutics Inc. | USD | 0.08 | -0.04 | -33.55 | - | - | |||
| Safe and Green Development. | - | - | |||||||
| Salarius Pharmaceuticals I. | USD | 0.88 | +0.01 | +0.72 | 0.86 | 0.87 | 0.86 | 0.89 | |
| Sana Biotechnology Ord Shs | USD | 4.05 | +0.05 | +1.13 | 4.04 | 4.05 | 3.99 | 4.35 | |
| SanDisk Corp | USD | 204.5950 | -5.5750 | -2.65 | 204.4600 | 204.7100 | 192.8100 | 217.0000 | |
| Sangamo Biosciences Inc. | USD | 0.44 | +0.02 | +3.69 | 0.44 | 0.44 | 0.42 | 0.48 | |
| SAREPTA THERAPEUTICS ORD | USD | 20 | - | +0.76 | 20 | 20 | 19 | 20 | |
| Satsuma Pharmaceuticals Or. | 5.33 | +0.08 | +1.52 | 5.31 | 5.33 | ||||
| SBA Communications REIT Or. | USD | 187.03 | -1.54 | -0.82 | 187.04 | 187.32 | 186.32 | 189.13 | |
| Schnitzer Steel Industries. | USD | 33.20 | -0.19 | -0.57 | - | - | |||
| SciPlay Corp. | USD | 22.94 | - | - | 22.94 | 22.96 | |||
| SEAGATE TECHNOLOGY HOLDING. | USD | 268.91 | -1.19 | -0.44 | 268.78 | 269.10 | 259.44 | 278.17 | |
| Seagen Ord Shs | USD | 228.74 | -0.16 | -0.07 | 209.30 | 248.43 | |||
| Seanergy Maritime Holdings. | USD | 10.52 | +0.03 | +0.24 | 10.51 | 10.52 | 10.32 | 10.57 | |
| Seer Ord Shs Class A | 1.94 | +0.04 | +1.84 | 1.93 | 1.94 | 1.90 | 1.95 | ||
| Select Interior Concepts O. | - | - | |||||||
| Select Interior Concepts O. | - | - | |||||||
| SenesTech Ord Shs | USD | 2.692 | +0.012 | +0.45 | 2.620 | 2.730 | 2.620 | 2.760 | |
| SERVICE PROPERTIE S TRUST . | USD | 1.75 | +0.03 | +1.45 | 1.74 | 1.75 | 1.70 | 1.75 | |
| Sezzle Ord Shs | USD | 61.35 | +0.74 | +1.22 | 61.08 | 61.50 | 60.55 | 63.01 | |
| SharpLink Gaming Ord Shs | USD | 10.3300 | +0.7300 | +7.60 | 10.3200 | 10.3300 | 9.8050 | 10.5250 | |
| Shoals Technologies Group . | USD | 7.93 | +0.10 | +1.21 | 7.92 | 7.93 | 7.77 | 7.99 | |
| SIGA TECHNOLOGIES ORD | USD | 6 | - | +0.83 | 6 | 6 | 6 | 6 | |
| Sino Global Shipping Ameri. | - | - | |||||||
| Sino Global Shipping Ameri. | USD | - | - | ||||||
| SINOVAC BIOTECH ORD | - | - | |||||||
| Sirius XM Holdings Inc. | USD | 20.82 | +0.01 | +0.05 | 20.81 | 20.82 | 20.51 | 20.86 | |
| SiTime Corporation | USD | 303.10 | +15.99 | +5.57 | 302.23 | 304.00 | 289.25 | 310.00 | |
| SKYWORKS SOLUTIONS ORD | USD | 67.72 | +1.89 | +2.87 | 67.70 | 67.74 | 65.44 | 67.73 | |
| Smart Digital Group Ord Sh. | USD | 1.85 | -11.76 | -86.41 | 1.76 | 1.80 | |||
| Smithfield Foods Ord Shs | USD | 21.23 | -0.42 | -1.94 | 21.23 | 21.24 | 21.22 | 21.68 | |
| SNDL Inc | USD | 1.70 | +0.02 | +1.19 | 1.69 | 1.70 | 1.67 | 1.75 | |
| SolarCity Corp. | 20.34 | - | - | 20.22 | 20.51 | ||||
| SOLAREDGE TECHNOLOGIES ORD | USD | 32.89 | -0.03 | -0.09 | 32.87 | 32.93 | 32.13 | 33.60 | |
| Solidion Technology Ord Sh. | USD | 9.62 | -0.81 | -7.77 | 9.60 | 9.73 | 9.50 | 10.58 | |
| Soligenix Inc. | USD | 1.57 | +0.05 | +3.29 | 1.56 | 1.58 | 1.48 | 1.60 | |
| Soligenix Inc. | - | - | |||||||
| Solstice Advanced Material. | USD | 49.2500 | +1.2500 | +2.60 | 49.3300 | 50.9500 | |||
| Sonim Technologies Ord Shs | USD | 5.3100 | -0.1900 | -3.45 | 5.2000 | 5.3900 | 5.3000 | 5.5500 | |
| Sonos Ord Shs | USD | 18.84 | +0.29 | +1.54 | 18.81 | 18.84 | 18.51 | 18.86 | |
| SORRENTO THERAPEUTICS ORD | USD | 0.31 | -0.08 | -20.26 | - | - | |||
| Sotera Health Company Ord . | USD | 17.03 | -0.32 | -1.84 | 17.02 | 17.03 | 16.97 | 17.46 | |
| SOTHERLY HOTELS REIT | USD | 2.17 | +0.01 | +0.46 | 2.17 | 2.18 | 2.17 | 2.18 | |
| SoundHound AI Inc | USD | 11.43 | -0.10 | -0.82 | 11.42 | 11.43 | 11.39 | 12.09 | |
| Southside Bancshares Ord S. | USD | 30.15 | +0.15 | +0.50 | 30.10 | 30.17 | 29.75 | 30.23 | |
| 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 | 22.14 | +0.20 | +0.91 | 22.12 | 22.14 | 21.91 | 22.32 | |
| SPROUTS FARMERS MARKET ORD | USD | 84.30 | -1.56 | -1.81 | 84.28 | 84.39 | 83.80 | 85.99 | |
| Stable Road Acquisition Or. | - | - | |||||||
| Stable Road Acquisition Or. | USD | - | - | ||||||
| STARBOARD VALUE ACQUISITIO. | USD | 10.29 | -0.01 | -0.10 | 10.29 | 10.36 | 10.29 | 10.30 | |
| Starbucks Corp. | USD | 84.95 | +0.04 | +0.04 | 84.93 | 84.95 | 84.22 | 85.45 | |
| Sterling Construction Co. . | USD | 332.9800 | +12.4700 | +3.89 | 332.7000 | 333.6200 | 325.0000 | 338.7500 | |
| STRATASYS ORD | USD | 8.83 | +0.20 | +2.32 | 8.83 | 8.84 | 8.60 | 8.85 | |
| Strive Ord Shs Class A | USD | 1.085 | +0.035 | +3.33 | 1.080 | 1.090 | 1.050 | 1.120 | |
| Summit Therapeutics Ord Sh. | USD | 17.08 | -0.18 | -1.04 | 17.07 | 17.10 | 16.76 | 17.54 | |
| Sun Country Airlines Holdi. | USD | 13.98 | +0.36 | +2.64 | 13.93 | 13.95 | 13.43 | 14.08 | |
| SUNATION ENERGY ORD | USD | 3.34 | +0.10 | +3.09 | - | - | |||
| SUNOPTA ORD | USD | 4 | - | -2.03 | 4 | 4 | 4 | 4 | |
| SunPower Corp. | USD | 1.52 | -0.08 | -4.72 | 1.51 | 1.52 | 1.51 | 1.62 | |
| SUNRUN AKTIE | USD | 19.38 | -0.26 | -1.30 | 19.38 | 19.39 | |||
| SUNRUN AKTIE | USD | 18 | - | -0.86 | 18 | 18 | 18 | 19 | |
| 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 | 449.33 | +11.04 | +2.52 | 449.26 | 449.38 | 440.10 | 453.54 | |
| T MOBILE US ORD | USD | 208.61 | +1.98 | +0.96 | 208.64 | 208.71 | 205.81 | 209.13 | |
| T Rowe Price GP | USD | 102.58 | +0.99 | +0.97 | 102.55 | 102.59 | 101.61 | 103.23 | |
| T2 Biosystems Inc. | USD | 0.13 | -0.06 | -31.07 | - | - | |||
| Tactile Systems Technology. | USD | 25.78 | +0.90 | +3.62 | 25.71 | 25.77 | 24.54 | 25.86 | |
| TAKE TWO INTERACTIVE SOFTW. | USD | 247.79 | -1.55 | -0.62 | 247.70 | 247.88 | 246.90 | 250.00 | |
| TALEN ENERGY Ord Shs | USD | 369.8 | -10.2 | -2.69 | 369.7 | 370.3 | 368.2 | 385.9 | |
| TalkSpace | USD | 3.0800 | -0.0500 | -1.60 | 3.0800 | 3.0900 | 3.0700 | 3.1800 | |
| Tattooed Chef Ord Shs Clas. | USD | 0.16 | -0.05 | -24.76 | - | - | |||
| Taysha Gene Therapies Ord . | - | - | |||||||
| Taysha Gene Therapies Ord . | USD | 4.13 | -0.31 | -6.88 | 4.12 | 4.13 | 4.06 | 4.47 | |
| TCG BDC Ord Shs | - | - | |||||||
| TCG BDC Ord Shs | USD | 12.68 | +0.13 | +1.04 | 12.68 | 12.69 | 12.54 | 12.69 | |
| Tempest Therapeutics Ord S. | USD | 3.03 | -0.02 | -0.66 | 3.03 | 3.05 | 3.02 | 3.14 | |
| Tempus AI Inc | USD | 75.1900 | +1.1200 | +1.51 | 75.1500 | 75.2400 | 74.5700 | 76.8500 | |
| Tenax Therapeutics Ord Shs | USD | 9.01 | -0.06 | -0.66 | 8.86 | 9.05 | 8.80 | 9.22 | |
| Tenon Medical Ord Shs | USD | 1.08 | -0.04 | -3.15 | 1.06 | 1.08 | 1.06 | 1.10 | |
| TERADYNE ORD | USD | 190.13 | +10.50 | +5.85 | 190.00 | 190.17 | 185.89 | 191.14 | |
| Terrestrial Energy Ord Shs | USD | 9.1600 | +0.4400 | +5.05 | 9.1300 | 9.1800 | 8.8800 | 9.5000 | |
| Tesla Motors Inc. | USD | 426.75 | -3.39 | -0.79 | 426.75 | 426.81 | 422.12 | 436.80 | |
| Texas Instruments Inc. | USD | 174.58 | +6.42 | +3.82 | 174.58 | 174.69 | 168.01 | 174.73 | |
| TG THERAPEUTICS ORD | - | - | |||||||
| TG THERAPEUTICS ORD | USD | 30.62 | -1.06 | -3.33 | 30.61 | 30.63 | 30.55 | 31.68 | |
| The Priceline Group Inc. | 26.00 | +0.32 | +1.26 | 24.58 | 25.69 | ||||
| The RealReal Ord Shs | USD | 14.15 | +0.02 | +0.11 | 14.14 | 14.15 | 13.97 | 14.28 | |
| The Wendys Company Aktie | USD | 8.11 | -0.13 | -1.52 | 8.10 | 8.11 | 8.01 | 8.22 | |
| TherapeuticsMD Inc. | USD | 1.44 | -0.08 | -5.26 | 1.39 | 1.45 | 1.44 | 1.54 | |
| Theravance Biopharma Inc (. | USD | 18.78 | -0.83 | -4.22 | 18.80 | 18.83 | 18.77 | 19.74 | |
| Thunder Bridge Acquisition. | 10.87 | -0.23 | -2.07 | 10.92 | 11.35 | ||||
| Tilray Ord Shs Class 2 | USD | 7.81 | -0.01 | -0.19 | 7.79 | 7.81 | 7.17 | 8.98 | |
| 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 | 15.53 | +0.31 | +2.04 | 15.48 | 15.58 | 15.10 | 15.70 | |
| Top Win International Trad. | USD | 3.8550 | +0.0950 | +2.53 | 3.8000 | 3.9900 | 3.8500 | 3.8900 | |
| ToughBuilt Industries Inc. | USD | 7.91 | -0.09 | -1.08 | 7.86 | 7.93 | |||
| TOUGHBUILT INDUSTRIES ORD | - | - | |||||||
| TPI Composites Inc. | - | - | |||||||
| TPI Composites Inc. | USD | 0.13 | -0.11 | -45.91 | 0.11 | 0.13 | |||
| Tractor Supply Ord Shs | USD | 53.24 | -0.43 | -0.79 | 53.22 | 53.24 | 52.96 | 53.81 | |
| Travelzoo Ord Shs | USD | 6.85 | -0.14 | -2.00 | 6.85 | 6.86 | 6.85 | 7.11 | |
| Trevena O Shs | USD | 2.50 | -2.18 | -47.34 | - | - | |||
| TREVENA ORD | - | - | |||||||
| Trident Acquisitions Corp. | USD | 10.45 | -0.01 | -0.10 | 10.44 | 10.46 | |||
| Trillium Therapeutics Ord . | 20.52 | +0.19 | +0.96 | 20.44 | 20.48 | 20.52 | 20.52 | ||
| Trimble Ord Shs | USD | 81.75 | +0.08 | +0.10 | 81.72 | 81.76 | 81.27 | 82.28 | |
| Trip com Group ADR | USD | 70.05 | -0.24 | -0.33 | 70.03 | 70.05 | 69.80 | 70.36 | |
| TRIPADVISOR ORD | USD | 15.15 | -0.12 | -0.79 | 15.15 | 15.16 | 14.95 | 15.30 | |
| Triterras Inc. | USD | 0.99 | - | - | - | - | |||
| Trupanion Ord Shs | USD | 33.91 | -0.12 | -0.35 | 33.89 | 33.96 | 33.68 | 34.33 | |
| TSS Ord Shs | 9.06 | -0.07 | -0.77 | 9.04 | 9.07 | 8.82 | 9.48 | ||
| 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 | 545.43 | -2.22 | -0.40 | 544.95 | 545.54 | 542.92 | 552.09 | |
| Ultragenyx Pharmaceutical . | 33.60 | +0.23 | +0.69 | 33.58 | 33.60 | 33.16 | 34.09 | ||
| ULTRALIFE BATTERIES | USD | 5.52 | -0.04 | -0.72 | 5.51 | 5.57 | 5.51 | 5.65 | |
| UNIQURE B.V. | USD | 25.48 | -1.09 | -4.10 | 25.49 | 25.54 | 24.97 | 26.46 | |
| UNITED AIRLINES HOLDINGS O. | USD | 105.28 | +4.16 | +4.11 | 105.26 | 105.30 | 100.84 | 105.46 | |
| Uniti Group Aktie | USD | 6.7950 | +0.3650 | +5.68 | 6.7900 | 6.8000 | 6.4588 | 6.8950 | |
| Unity Biotechnology Inc. | USD | 0.20 | -0.10 | -33.41 | 0.16 | 0.20 | |||
| UP Fintech Holding ADR | USD | 8.85 | +0.21 | +2.41 | 8.84 | 8.85 | 8.58 | 8.91 | |
| Upexi Ord Shs | USD | 2.960 | +0.305 | +11.50 | 2.960 | 2.970 | 2.680 | 3.000 | |
| Upstart Holdings Ord Shs | USD | 43.96 | -0.30 | -0.68 | 43.95 | 44.01 | 43.56 | 44.97 | |
| Upwork Ord Shs | USD | 21.07 | +1.19 | +5.99 | 21.06 | 21.08 | 19.86 | 21.38 | |
| US Gold Ord Shs | USD | 16.70 | -0.16 | -0.95 | 16.68 | 16.73 | 16.47 | 17.02 | |
| USA Rare Earth Ord Shs Cla. | USD | 13.5850 | +0.9950 | +7.90 | 13.5800 | 13.5900 | 12.6600 | 13.9800 | |
| UTime Ord Shs | USD | 0.4627 | -0.0222 | -4.58 | - | - | |||
| Uxin Ltd | USD | 2.76 | +0.07 | +2.60 | 2.71 | 2.81 | 2.56 | 2.79 | |
| Valneva SE ADR | USD | 8.78 | -0.13 | -1.46 | 8.67 | 8.82 | 8.69 | 8.94 | |
| 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 | 46.53 | +0.14 | +0.30 | 46.52 | 46.56 | 45.68 | 47.19 | |
| Verastem Inc. | USD | 10.070 | -0.270 | -2.61 | 10.060 | 10.080 | 9.980 | 10.400 | |
| VERISIGN INC | USD | 255.20 | +4.18 | +1.67 | 255.14 | 255.33 | 251.18 | 255.30 | |
| Verisk Analytics Ord Shs | USD | 225.29 | +1.28 | +0.57 | 225.20 | 225.34 | 222.67 | 225.62 | |
| VERTEX PHARMACEUTICALS | USD | 434.04 | +8.44 | +1.98 | 433.85 | 434.15 | 424.06 | 435.09 | |
| Veru Inc. | USD | 2.42 | -0.01 | -0.41 | 2.42 | 2.45 | 2.41 | 2.51 | |
| Vesper Healthcare Acquisit. | 12.49 | -0.56 | -4.29 | 9.75 | 13.00 | ||||
| ViaSat Ord Shs | USD | 33.50 | +0.85 | +2.60 | 33.42 | 33.49 | 32.69 | 33.50 | |
| Viatris Inc. | USD | 10.76 | +0.06 | +0.51 | 10.75 | 10.76 | 10.65 | 10.87 | |
| ViewRay Ord Shs | USD | 0.03 | -0.02 | -39.90 | - | - | |||
| Viking Therapeutics Ord Sh. | USD | 34.71 | +0.16 | +0.46 | 34.67 | 34.72 | 34.23 | 35.42 | |
| Village Farms Internationa. | USD | 3.68 | -0.30 | -7.54 | 3.67 | 3.68 | 3.62 | 3.85 | |
| Vir Biotechnology Inc. | USD | 5.58 | -0.49 | -8.07 | 5.57 | 5.58 | 5.45 | 5.95 | |
| VISION MARINE TECHNOLOGIES. | USD | 1.0400 | -0.0400 | -3.70 | 1.0300 | 1.0400 | 1.0200 | 1.0600 | |
| Vislink Technologies Inc. | USD | 2.50 | - | - | - | - | |||
| Vital Farms Ord Shs | USD | 31.14 | -1.78 | -5.41 | 31.10 | 31.16 | 30.95 | 32.96 | |
| VIVEVE MEDICAL ORD | USD | 0.22 | -0.04 | -15.35 | - | - | |||
| Vodafone Group Plc (ADR) | USD | 12.38 | +0.25 | +2.04 | 12.37 | 12.38 | 12.32 | 12.49 | |
| Vor Biopharma Ord Shs. | USD | 7.57 | -0.11 | -1.43 | 7.56 | 7.61 | 7.21 | 7.99 | |
| 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 | 19.38 | -0.29 | -1.49 | 18.61 | 20.06 | 18.60 | 19.78 | |
| VS Daily 3 Long Gold ETN | USD | - | - | ||||||
| Vuzix Corp | USD | 2.60 | +0.12 | +4.84 | 2.60 | 2.61 | 2.46 | 2.64 | |
| VYNE THERAPEUTICS ORD | USD | 0.36 | -0.01 | -1.48 | 0.36 | 0.36 | 0.35 | 0.37 | |
| WALGREEN BOOTS ALLIANCE OR. | USD | 11.98 | +0.06 | +0.50 | 12.04 | 12.05 | |||
| Warner Bros. Discovery Inc | USD | 24.48 | +0.61 | +2.53 | 24.47 | 24.48 | 24.03 | 24.76 | |
| Wave Life Sciences Ord Shs | USD | 7.0600 | -0.3500 | -4.72 | 7.0500 | 7.0600 | 6.9800 | 7.4300 | |
| Webull Ord Shs Class A | USD | 9.14 | -0.07 | -0.71 | 9.13 | 9.14 | 9.05 | 9.42 | |
| Wellgistics Health Ord Shs | USD | 0.5601 | +0.0013 | +0.23 | 0.5602 | 0.5794 | 0.5590 | 0.5965 | |
| WESTERN DIGITAL CORP | 50.38 | -0.64 | -1.25 | 50.14 | 50.42 | ||||
| WESTERN DIGITAL CORP | USD | 163.06 | -0.48 | -0.29 | 162.90 | 163.06 | 156.27 | 169.71 | |
| Westwater Resources Ord Sh. | USD | 0.89 | +0.04 | +4.48 | 0.88 | 0.90 | 0.86 | 0.91 | |
| Willdan Group Inc. | USD | 98.60 | +1.01 | +1.03 | 98.53 | 98.88 | 97.78 | 99.99 | |
| Willis Towers Watson Ord S. | 247.86 | +1.98 | +0.81 | 247.79 | 247.96 | ||||
| Workday Ord Shs Class A | USD | 211.80 | -1.55 | -0.73 | 211.75 | 211.92 | 210.07 | 214.23 | |
| Workhouse Group Inc. | USD | 0.81 | -0.03 | -3.66 | 0.81 | 0.82 | 0.79 | 0.86 | |
| Wynn Resorts Ltd | USD | 133.01 | +0.24 | +0.18 | 132.98 | 133.00 | 130.89 | 133.73 | |
| X3 Holdings Ord Shs | USD | 1.69 | +0.04 | +2.42 | 1.69 | 1.72 | 1.66 | 1.74 | |
| XBP Global Holdings Ord Sh. | USD | 0.6790 | +0.0107 | +1.60 | 0.6700 | 0.6783 | 0.6701 | 0.6998 | |
| 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 | 254.44 | +3.15 | +1.25 | 254.44 | 254.50 | 252.02 | 255.01 | |
| Zeta Network Group | USD | 0.7941 | -0.0028 | -0.35 | 0.7930 | 0.7941 | 0.7900 | 0.8134 | |
| ZILLOW GROUP CL C ORD | USD | 72.58 | -0.96 | -1.30 | 72.55 | 72.61 | 71.94 | 74.23 | |
| ZIONS BANCORPORATION ORD | USD | 54.27 | +0.19 | +0.35 | 54.26 | 54.27 | 53.68 | 54.65 | |
| Zogenix Ord Shs | USD | - | - | ||||||
| Zoom Video Communications . | USD | 85.34 | +0.40 | +0.47 | 85.30 | 85.38 | 84.97 | 86.98 | |
| 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 | 241.96 | -1.32 | -0.54 | 241.85 | 242.03 | 240.20 | 245.42 |
