Külföldi piacok
Árfolyamok
A nap nyertesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| Pheton Holdings Ord Shs Cl. | 0.90 | +105.16 | |
| Genetic Technologies Ltd | 3.15 | +74.82 | |
| Lordstown Motors Ord Shs | 6.23 | +47.96 |
A nap vesztesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| SVB Financial Group Ord Sh. | 106.04 | -152.57 | |
| Smart Digital Group Ord Sh. | 1.85 | -86.41 | |
| Humanigen Inc. | 0.04 | -81.12 |
| Termék | Deviza | Utolsó ár | Vált. | Vált.% | Vételi ár | Eladási ár | Napi min. | Napi max. | |
|---|---|---|---|---|---|---|---|---|---|
| 10X CAPITAL VENTURE ACQUIS. | USD | 9.85 | -0.41 | -4.00 | 9.65 | 10.30 | |||
| 10x Genomics Ord Shs Class. | USD | 59.98 | -2.47 | -3.96 | 59.60 | 61.95 | 59.76 | 62.33 | |
| 111 Inc. | USD | 3.4000 | +0.1100 | +3.34 | 3.0000 | 3.5100 | 3.3200 | 3.3200 | |
| 17 EDUCTN TCLGY GRP ADR RE. | USD | 2.0800 | +0.1200 | +6.12 | 1.8100 | 2.2000 | 2.0275 | 2.0800 | |
| 180 LIFE SCIENCES ORD | USD | 7.04 | -0.57 | -7.49 | 7.27 | 7.36 | |||
| 1st Source Ord Shs | USD | 84.9000 | -0.7300 | -0.85 | 75.0500 | 100.0000 | 84.5501 | 86.2650 | |
| 2x XRP ETF | USD | 33.540 | -1.650 | -4.69 | 33.190 | 33.570 | 32.715 | 34.930 | |
| 36Kr Holdings ADR Represen. | USD | 3.0900 | -0.0500 | -1.59 | 3.0400 | 3.4500 | 3.0646 | 3.1791 | |
| 9 METERS BIOPHARMA ORD | USD | 0.07 | -0.05 | -42.97 | - | - | |||
| 908 Devices Inc. | USD | 10.6500 | -0.0200 | -0.19 | 9.2900 | 11.5000 | 10.5000 | 10.8750 | |
| A Mark Precious Metals Ord. | USD | 29.25 | +0.54 | +1.88 | 28.50 | 29.65 | |||
| Aaon Ord Shs | USD | 75.35 | -0.62 | -0.82 | 75.16 | 79.00 | 74.05 | 76.22 | |
| AbCellera Biologics Ord Sh. | USD | 11.28 | -0.20 | -1.74 | 11.00 | 12.00 | 11.05 | 11.52 | |
| Abeona Therapeutics Ord Sh. | USD | 5.98 | +0.13 | +2.22 | 5.50 | 5.98 | 5.79 | 6.00 | |
| ABIOMED INC. | USD | 381.10 | +0.31 | +0.08 | 381.30 | 381.50 | |||
| Absci Ord Shs | USD | 8.84 | -0.20 | -2.21 | 8.66 | 8.83 | 8.71 | 9.08 | |
| AC Immune SA Ord Shs | USD | 2.68 | +0.04 | +1.52 | 2.68 | 2.85 | 2.58 | 2.68 | |
| Academy Sports and Outdoor. | USD | 42.81 | -0.15 | -0.35 | 42.47 | 43.14 | 42.12 | 43.36 | |
| ACADIA Pharmaceuticals Inc. | USD | 28.89 | -0.02 | -0.07 | 25.70 | 28.90 | 28.51 | 29.30 | |
| ACASTI PHARMA CL A ORD | USD | 2.38 | -0.47 | -16.48 | 2.37 | 2.55 | |||
| ACCURAY INC (ARAY) | USD | 0.25 | -0.01 | -3.19 | 0.23 | 0.28 | 0.25 | 0.26 | |
| AcelRx Pharmaceuticals Ord. | USD | 3.22 | -0.44 | -11.92 | 3.22 | 3.23 | |||
| Achieve Life Sciences Ord | USD | 8.25 | +0.31 | +3.90 | 7.85 | 8.90 | 7.83 | 8.40 | |
| ACHILLION PHARMACEUTICALS . | USD | 6.76 | - | - | 6.90 | 6.95 | |||
| ACI Worldwide Ord Shs | USD | 51.23 | -2.05 | -3.85 | 50.16 | 51.65 | 51.05 | 53.00 | |
| Acm Research Class A Ord S. | USD | 70.04 | -2.78 | -3.82 | 69.57 | 73.08 | 69.17 | 71.78 | |
| ACTIVISION BLIZZARD ORD | USD | 94.42 | -0.05 | -0.05 | 94.30 | 94.59 | |||
| Acumen Pharmaceuticals Ord. | USD | 2.92 | +0.07 | +2.46 | 2.60 | 3.24 | 2.80 | 2.95 | |
| 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 | 24.34 | -0.58 | -2.33 | 21.40 | 24.40 | 24.20 | 25.11 | |
| ADDENTAX GROUP ORD | USD | 3.31 | -0.05 | -1.49 | 2.59 | 4.28 | 3.42 | 3.55 | |
| ADMA Biologics Inc (ADMA) | USD | 9.33 | -0.06 | -0.64 | 9.07 | 9.42 | 9.29 | 9.51 | |
| Adobe Systems Inc. | USD | 286.08 | -6.71 | -2.29 | 285.52 | 286.08 | 285.48 | 294.53 | |
| Advanced Emissions Solutio. | USD | 3.36 | +0.10 | +3.07 | - | - | |||
| Advanced Micro Devices Ord. | USD | 459.61 | -11.11 | -2.36 | 459.35 | 459.40 | 452.30 | 461.50 | |
| ADVAXIS AKTIE | USD | - | - | ||||||
| ADVENT TECHNOLOGIES HOLDIN. | USD | 0.92 | -1.79 | -66.11 | 0.80 | 0.97 | |||
| Aehr Test Systems Ord Shs | USD | 76.59 | -2.68 | -3.38 | 76.83 | 77.90 | 74.23 | 78.20 | |
| Aemetis Inc. | USD | 1.82 | -0.05 | -2.67 | 1.67 | 2.05 | 1.81 | 1.88 | |
| Aemetis Inc. | USD | - | - | ||||||
| AEROVIRONMENT (AVAV) | USD | 144.17 | -4.18 | -2.82 | 144.10 | 147.89 | 143.28 | 148.65 | |
| AETERNA ZENTARIS ORD | USD | 6.20 | +0.60 | +11.11 | - | - | |||
| Aethlon Medical Inc | USD | 1.8400 | -0.2200 | -10.68 | 1.8000 | 1.8900 | 1.8100 | 2.0000 | |
| AFC Gamma Ord Shs | USD | 3.49 | -0.11 | -3.06 | 2.81 | 4.01 | 3.46 | 3.60 | |
| Affirm Holdings Inc | USD | 69.94 | -4.51 | -6.06 | 69.87 | 70.33 | 69.54 | 73.32 | |
| Afya Ord Shs Class A | USD | 14.58 | -0.02 | -0.14 | 12.20 | 16.28 | 14.25 | 14.80 | |
| AGBA Group Holding Ltd | USD | 1.40 | +0.18 | +14.75 | 1.39 | 1.49 | |||
| Agios Pharmaceuticals Inc. | USD | 34.21 | +0.53 | +1.57 | 34.22 | 41.50 | 33.21 | 34.34 | |
| AGNC Investment REIT | USD | 10.60 | -0.13 | -1.21 | 10.61 | 10.65 | 10.58 | 10.74 | |
| AgriFORCE Growing Systems . | USD | 2.33 | +0.29 | +14.22 | 2.47 | 2.54 | |||
| Agrify Ord Shs | USD | 2.55 | -1.88 | -42.44 | 2.54 | 2.65 | |||
| Aileron Therapeutics Inc. | USD | 3.36 | - | - | 3.35 | 3.38 | |||
| AINOS Ord Shs | USD | 1.39 | -0.01 | -0.71 | 1.30 | 1.54 | 1.38 | 1.40 | |
| AIOS Tech Ord Shs Class A | USD | 12.82 | -2.73 | -17.56 | 12.25 | 12.71 | 12.23 | 16.43 | |
| Airbnb Ord Shs Class A | USD | 182.55 | -0.68 | -0.37 | 181.81 | 183.00 | 180.75 | 184.22 | |
| AirJoule Technologies Ord . | USD | 4.360 | -0.170 | -3.75 | 4.390 | 4.400 | 4.360 | 4.500 | |
| Airo Group Holdings Ord Sh. | USD | 7.3000 | -0.3200 | -4.20 | 7.1000 | 8.1800 | 7.2900 | 7.5900 | |
| Airsculpt Technologies Ord. | USD | 2.43 | -0.10 | -3.77 | 2.20 | 2.71 | 2.40 | 2.56 | |
| AKAMAI TECHNOLOGIES | USD | 106.46 | -2.16 | -1.99 | 106.39 | 108.50 | 105.78 | 109.99 | |
| Akebia Therapeutics Ord Sh. | USD | 0.94 | +0.03 | +2.82 | 0.93 | 1.03 | 0.91 | 0.95 | |
| Aldeyra Therapeutics Inc | USD | 1.490 | +0.010 | +0.68 | 1.490 | 1.620 | 1.455 | 1.500 | |
| Alexion Pharmaceuticals In. | USD | 182.50 | - | - | 182.98 | 200.00 | |||
| Align Technology Inc (ALGN. | USD | 154.96 | -4.83 | -3.02 | 155.01 | 157.90 | 153.98 | 159.33 | |
| ALKERMES ORD | USD | 47.20 | +0.21 | +0.45 | 42.07 | 47.20 | 46.65 | 47.34 | |
| Alkido Pharma Inc. | USD | 3.56 | +0.03 | +0.85 | - | - | |||
| All In FutureTech Alliance. | USD | 2.9600 | -0.0600 | -1.99 | 2.9500 | 3.3600 | 2.9401 | 3.1022 | |
| Allakos Ord Shs | USD | 0.33 | - | -0.06 | 0.33 | 0.34 | |||
| Allegro MicroSystems Ord S. | USD | 35.47 | -0.78 | -2.15 | 34.99 | 36.41 | 34.50 | 35.76 | |
| ALLIANT ENERGY ORD | USD | 67.92 | -0.06 | -0.09 | 67.13 | 68.62 | 67.55 | 68.58 | |
| ALLIED ESPORTS ENTERTAINME. | USD | 1.38 | +0.03 | +1.84 | - | - | |||
| Allient Ord Shs | USD | 86.45 | -7.56 | -8.04 | 83.96 | 88.76 | 85.97 | 92.23 | |
| Allogene Therapeutics Inc. | USD | 1.99 | -0.02 | -0.75 | 1.97 | 2.09 | 1.93 | 2.00 | |
| Alnylam Pharmaceuticals In. | USD | 246.11 | +5.42 | +2.25 | 242.55 | 248.22 | 238.00 | 248.13 | |
| Alpha Healthcare Acquisiti. | USD | 10.15 | -0.03 | -0.29 | 10.13 | 10.15 | |||
| Alpha Tau Medical Ltd | USD | 13.96 | -0.15 | -1.06 | 13.98 | 14.66 | 13.65 | 14.40 | |
| ALPHA TECHNOLOGY GROUP CL . | USD | 6.72 | -0.16 | -2.33 | 6.61 | 7.33 | 6.62 | 6.80 | |
| Alpha Teknova Ord Shs | USD | 7.080 | -0.100 | -1.39 | 6.750 | 8.150 | 6.931 | 7.220 | |
| Alphabet Inc - A Shares | USD | 335.02 | -4.33 | -1.28 | 336.98 | 337.20 | 333.05 | 337.20 | |
| Alphabet Inc - C Shares | USD | 332.03 | -3.38 | -1.01 | 333.75 | 334.20 | 329.29 | 333.95 | |
| Alphatec Holdings Inc. | USD | 9.210 | -0.160 | -1.71 | 8.450 | 9.750 | 9.150 | 9.570 | |
| ALT5 Sigma Corp | USD | 0.8550 | +0.0050 | +0.59 | 0.8750 | 0.8890 | |||
| ALTABA INC Aktie | USD | 19.63 | - | - | 19.62 | 19.66 | |||
| Altair Engineering Inc | USD | 111.85 | +0.16 | +0.14 | 112.57 | 112.95 | |||
| Altimeter Growth Ord Shs C. | USD | - | - | ||||||
| Altimmune Ord Shs | USD | 3.09 | -0.02 | -0.64 | 3.06 | 3.15 | 3.02 | 3.10 | |
| Altisource Portfolio Solut. | USD | 5.63 | +0.09 | +1.62 | 4.81 | 6.50 | 5.52 | 5.66 | |
| Alto Ingredients Ord Shs | USD | 4.75 | - | - | - | - | |||
| Alvotech Ord Shs | USD | 5.2400 | +0.0500 | +0.96 | 5.0100 | 5.2200 | 4.9800 | 5.2650 | |
| AMARIN ADR REP 20 ORD | USD | 13.85 | -0.04 | -0.25 | 13.84 | 15.32 | 13.81 | 14.19 | |
| Amazon.Com Inc. | USD | 254.92 | -4.85 | -1.87 | 255.00 | 255.15 | 251.93 | 255.82 | |
| AMBARELLA ORD | USD | 67.83 | -1.55 | -2.23 | 66.66 | 69.40 | 66.66 | 69.86 | |
| AMC Networks Inc. | USD | 12.36 | -0.23 | -1.83 | 11.98 | 13.44 | 12.28 | 12.65 | |
| AMCI Acquisition Ord Shs C. | USD | 3.94 | -0.06 | -1.50 | 3.84 | 4.09 | 3.82 | 4.08 | |
| Amdocs Ord Shs | USD | 62.60 | -0.46 | -0.73 | 60.95 | 63.03 | 62.15 | 63.45 | |
| Amerco Ord Shs | USD | 67.63 | +0.28 | +0.42 | 60.00 | 91.18 | 66.79 | 68.23 | |
| American Airlines Group In. | USD | 12.95 | -0.48 | -3.57 | 12.98 | 13.02 | 12.94 | 13.39 | |
| AMERICAN BAT.TECH.CO. NEW . | USD | 2.5900 | -0.1100 | -4.07 | 2.5400 | 2.6200 | 2.5200 | 2.6850 | |
| American Bitcoin Ord Shs C. | USD | 7.7100 | -0.3600 | -4.46 | 7.0000 | 8.0700 | 7.5602 | 7.9352 | |
| AMERICAN RESOURCES CL A OR. | USD | 2.31 | -0.05 | -2.12 | 2.28 | 2.32 | 2.27 | 2.34 | |
| American Software Ord Shs . | USD | 10.95 | -0.24 | -2.14 | - | - | |||
| American Superconductor Or. | USD | 28.56 | -0.15 | -0.52 | 28.66 | 28.91 | 27.51 | 28.69 | |
| AMERISAFE Ord Shs | USD | 25.94 | -0.10 | -0.38 | 25.94 | 30.13 | 25.76 | 26.30 | |
| Ames National Ord Shs | USD | 31.23 | -0.02 | -0.06 | 12.50 | 32.00 | 30.69 | 31.54 | |
| AMESITE OPERATING ORD | USD | 1.05 | -0.01 | -0.95 | 1.02 | 1.16 | 1.01 | 1.06 | |
| Amgen Inc. | USD | 438.12 | +8.24 | +1.92 | 438.80 | 440.96 | 431.00 | 438.65 | |
| AMICUS THERAPEUTICS ORD | USD | 14.49 | +0.03 | +0.21 | 14.49 | 14.50 | |||
| AMKORTECHNOLOGY INC | USD | 45.73 | -1.57 | -3.32 | 45.43 | 45.68 | 45.34 | 46.71 | |
| Amplitude Inc. | USD | 13.83 | -0.27 | -1.91 | 13.50 | 13.84 | 13.70 | 14.11 | |
| Amtech Systems Ord Shs | USD | 14.52 | -0.10 | -0.68 | 14.11 | 14.61 | 14.00 | 14.55 | |
| Amylyx Pharmaceuticals Ord. | USD | 33.81 | +0.06 | +0.18 | 33.55 | 35.69 | 32.99 | 34.21 | |
| ANALOG DEVICES ORD | USD | 354.52 | -6.52 | -1.81 | 354.41 | 355.50 | 348.66 | 356.44 | |
| AnaptysBio Ord Shs | USD | 55.28 | -1.75 | -3.07 | 49.00 | 61.59 | 54.84 | 58.09 | |
| ANAVEX LIFE SCIENCES ORD | USD | 2.87 | +0.07 | +2.50 | 2.73 | 3.22 | 2.76 | 2.90 | |
| Andersons Ord Shs | USD | 67.26 | +2.39 | +3.68 | 65.30 | 73.79 | 65.10 | 67.61 | |
| Angi Ord Shs Class A | USD | 4.67 | +0.02 | +0.32 | 4.24 | 5.00 | 4.51 | 4.68 | |
| AngioDynamics | USD | 15.860 | -0.270 | -1.67 | 15.510 | 16.290 | 15.780 | 16.290 | |
| ANI Pharmaceuticals Ord Sh. | USD | 71.92 | -1.33 | -1.82 | 72.01 | 74.58 | 71.56 | 74.99 | |
| ANSYS Ord Shs | USD | 374.30 | -18.42 | -4.69 | 387.50 | 389.20 | |||
| Anteris Technologies Globa. | USD | 8.450 | -0.160 | -1.86 | 7.690 | 10.470 | 8.410 | 8.630 | |
| APA Ord Shs | USD | 44 | +1 | +2.67 | 44 | 44 | 43 | 44 | |
| Apellis Pharmaceuticals In. | USD | 41.03 | -0.03 | -0.07 | 41.03 | 41.12 | |||
| Apex Technology Acquisitio. | USD | 10.12 | +0.01 | +0.05 | 9.26 | 10.13 | 10.12 | 10.13 | |
| Aphria Ord Shs | USD | 15.38 | -0.07 | -0.45 | 15.22 | 15.35 | |||
| AppFolio Ord Shs Class A | USD | 225.28 | -8.93 | -3.81 | 220.70 | 233.38 | 224.87 | 236.58 | |
| AppHarvest Ord Shs | USD | 0.07 | -0.01 | -16.02 | - | - | |||
| Appian Ord Shs Class A | USD | 40.39 | -2.56 | -5.96 | 34.76 | 44.37 | 39.70 | 42.55 | |
| Apple Inc. | USD | 325.13 | +8.28 | +2.61 | 325.04 | 325.14 | 314.73 | 327.30 | |
| APPLIED BLOCKCHAIN Ord Shs | USD | 24.3 | -1.1 | -4.41 | 24.2 | 24.3 | 24.1 | 25.1 | |
| Applied Genetic Technologi. | USD | 0.39 | - | +1.22 | 0.38 | 0.40 | |||
| APPLIED MATERIAL ORD | USD | 441.9 | -16.5 | -3.61 | 441.6 | 443.0 | 438.8 | 451.5 | |
| APPLIED OPTOELECTRONICS OR. | USD | 103.39 | -4.30 | -3.99 | 102.40 | 102.60 | 101.23 | 105.74 | |
| Applied UV Ord Shs | USD | 0.30 | -0.02 | -6.06 | - | - | |||
| AppLovin Ord Shs Class A | USD | 311.74 | -0.32 | -0.10 | 310.30 | 311.20 | 305.28 | 318.79 | |
| APREA THERAPEUTICS ORD | USD | 0.84 | +0.04 | +4.60 | 0.77 | 0.93 | 0.78 | 0.90 | |
| APTOSE BIOSCIENCES INC | USD | - | - | ||||||
| Aqua Metals Ord Shs | USD | 2.84 | -0.15 | -5.02 | 2.62 | 3.02 | 2.80 | 2.99 | |
| AquaBounty Technologies Or. | USD | 1.18 | -0.10 | -7.45 | 1.17 | 1.31 | 1.17 | 1.27 | |
| Aquestive Therapeutics Inc. | USD | 5.24 | +0.13 | +2.54 | 4.74 | 5.39 | 5.09 | 5.35 | |
| Arbe Robotics Ord Shs | USD | 0.64 | -0.01 | -1.45 | 0.63 | 0.66 | 0.63 | 0.65 | |
| ARBUTUS BIOPHARMA ORD | USD | 5.09 | +0.01 | +0.20 | 5.00 | 5.34 | 5.05 | 5.10 | |
| ARCBEST ORD | USD | 132.72 | -5.25 | -3.81 | 132.05 | 133.35 | 130.80 | 137.71 | |
| Arch Capital Group Ord Shs | USD | 98.61 | +0.54 | +0.55 | 97.69 | 99.41 | 98.00 | 99.56 | |
| Arcimoto Inc. | USD | 0.38 | -0.02 | -5.45 | - | - | |||
| ArcLight Clean Transition . | USD | 18.09 | -0.92 | -4.84 | 17.95 | 18.88 | |||
| Arcturus Therapeutics Ltd | USD | 16.23 | +1.47 | +9.93 | 15.30 | 16.61 | 14.86 | 16.85 | |
| Arcutis Biotherapeutics In. | USD | 23.7500 | -0.2200 | -0.92 | 20.5800 | 24.6900 | 23.5400 | 24.1100 | |
| ARDELYX ORD | USD | 3.76 | -0.02 | -0.53 | 3.54 | 3.98 | 3.75 | 3.82 | |
| Ares Capital Ord Shs | USD | 19.91 | -0.16 | -0.80 | 19.89 | 20.00 | 19.88 | 20.12 | |
| Argo Blockchain PLC | USD | 2.95 | +0.04 | +1.20 | 2.87 | 3.25 | 2.86 | 2.98 | |
| Arm Holdings American Depo. | USD | 234.82 | -7.09 | -2.93 | 233.14 | 234.00 | 229.30 | 235.98 | |
| Arq Ord Shs | USD | 2.05 | -0.07 | -3.30 | 2.00 | 2.33 | 1.98 | 2.12 | |
| Arqit Quantum Incorporatio. | USD | 18.90 | -0.98 | -4.93 | 18.85 | 19.19 | 18.74 | 19.65 | |
| Array Technologies Ord Shs | USD | 4.36 | -0.06 | -1.36 | 4.35 | 4.40 | 4.31 | 4.45 | |
| Arrive AI Inc | USD | 0.2373 | -0.0076 | -3.10 | 0.2320 | 0.2700 | 0.2313 | 0.2499 | |
| Arrowhead Pharmaceuticals . | USD | 82.74 | +0.35 | +0.42 | 82.38 | 82.73 | 80.76 | 83.27 | |
| ARS Pharmaceuticals Inc. | USD | 5.7700 | -0.2300 | -3.83 | 5.4200 | 6.3500 | 5.7400 | 6.0800 | |
| Artesian Resources Ord Shs. | USD | 35.67 | +0.10 | +0.28 | 34.59 | 36.09 | 35.22 | 35.77 | |
| ARTIUS ACQUISITION CL A OR. | USD | - | - | ||||||
| Arxis Ord Shs Class A | USD | 51.31 | -0.46 | -0.89 | 45.00 | 62.95 | 51.01 | 52.27 | |
| ASML Holding ADR Represent. | USD | 1 665.14 | -30.87 | -1.82 | 1 665.15 | 1 665.71 | 1 651.21 | 1 684.00 | |
| ASP Isotopes Inc | USD | 3.780 | -0.240 | -5.97 | 3.750 | 3.830 | 3.725 | 3.920 | |
| Aspira Womens Health Ord S. | USD | 0.08 | -0.01 | -12.49 | - | - | |||
| Assembly Biosciences Ord S. | USD | 35.18 | +1.55 | +4.61 | 32.66 | 35.56 | 33.43 | 35.33 | |
| Assertio Holdings Inc. | USD | 23.50 | +0.02 | +0.09 | 23.48 | 23.50 | |||
| AST SpaceMobile Ord Shs Cl. | USD | 55.80 | -3.30 | -5.58 | 56.01 | 56.75 | 55.70 | 58.50 | |
| Astera Labs Ord Shs | USD | 279.91 | -17.07 | -5.75 | 279.44 | 282.00 | 276.68 | 288.99 | |
| Astria Therapeutics Ord Sh. | USD | 12.58 | +0.08 | +0.64 | 11.16 | 13.00 | |||
| ASTROTECH ORD | USD | 6.96 | -0.21 | -2.93 | 7.00 | 7.65 | 6.85 | 7.12 | |
| ATA Creativity Global ADR | USD | 0.90 | -0.03 | -3.23 | 0.87 | 0.93 | 0.89 | 0.97 | |
| ATAI Life Sciences N V Ord. | USD | 7.34 | +0.01 | +0.07 | 7.32 | 7.40 | 7.34 | 7.39 | |
| Atea Pharmaceuticals Ord S. | USD | 5.49 | +0.14 | +2.62 | 5.38 | 6.18 | 5.31 | 5.51 | |
| Aterian Inc. | USD | 0.45 | +0.05 | +12.50 | 0.43 | 0.48 | 0.40 | 0.47 | |
| Athenex Inc. | USD | 3.42 | +0.09 | +2.70 | 3.42 | 3.44 | |||
| Atlanta Braves Holdings Or. | USD | 50.21 | +0.63 | +1.27 | 49.16 | 59.15 | 48.84 | 51.09 | |
| Atlantic American Corp. | USD | 1.36 | -0.04 | -2.52 | 1.32 | 1.49 | 1.28 | 1.45 | |
| Atlantica Sustainable Infr. | USD | 21.99 | - | - | 21.98 | 22.00 | |||
| Atlanticus Holdings Ord Sh. | USD | 89.24 | -1.23 | -1.36 | 79.43 | 101.76 | 87.32 | 91.00 | |
| Atlas Lithium Ord Shs | USD | 3.130 | -0.070 | -2.19 | 2.840 | 3.130 | 3.050 | 3.200 | |
| Atlassian Ord Shs Class A | USD | 187.03 | -7.14 | -3.68 | 185.43 | 186.25 | 185.45 | 193.65 | |
| Atomera Ord Shs | USD | 3.94 | -0.22 | -5.29 | 3.75 | 4.00 | 3.93 | 4.09 | |
| Atossa Genetics Inc (ATOS) | USD | 2.42 | -0.08 | -3.20 | 2.33 | 2.95 | 2.32 | 2.50 | |
| aTyr Pharma Ord | USD | 35.00 | -1.33 | -3.66 | 34.60 | 36.03 | 34.83 | 36.01 | |
| Aura Minerals Inc | USD | 79.05 | -4.54 | -5.43 | 77.80 | 88.46 | 78.59 | 84.60 | |
| Aureus Greenway Holdings O. | USD | 3.920 | -0.010 | -0.25 | 3.870 | 4.120 | 3.720 | 4.140 | |
| Auris Medical Holding AG | USD | 3.07 | -0.03 | -0.97 | 3.02 | 3.11 | |||
| Aurora Cannabis Inc. | USD | 4.05 | -0.01 | -0.12 | 4.00 | 4.07 | 4.00 | 4.09 | |
| Aurora Innovation Inc. | USD | 5.46 | -0.17 | -3.02 | 5.45 | 5.50 | 5.44 | 5.60 | |
| Aurora Mobile ADR | USD | 6.05 | -0.32 | -5.02 | 5.49 | 6.66 | 6.00 | 6.66 | |
| AUTODESK INC | USD | 247.69 | -10.84 | -4.19 | 247.10 | 249.00 | 247.35 | 256.37 | |
| Autolus Therapeutics ADR | USD | 2.31 | -0.04 | -1.70 | 2.20 | 2.38 | 2.30 | 2.38 | |
| Automatic Data Processing . | USD | 283.49 | -2.67 | -0.93 | 281.97 | 290.00 | 282.93 | 288.00 | |
| AVADEL PHARMACEUTICALS ORD | USD | 21.64 | +0.01 | +0.05 | 21.50 | 23.77 | |||
| Avalo Therapeutics Ord Shs | USD | 18.95 | -0.39 | -2.02 | 14.64 | 24.20 | 18.85 | 19.70 | |
| AVEO Pharmaceuticals Inc. | USD | 15.00 | - | - | - | - | |||
| Avepoint Inc. | USD | 13.50 | -0.42 | -3.02 | 13.40 | 13.51 | 13.49 | 13.90 | |
| Aviat Networks Inc. | USD | 18.66 | -1.27 | -6.37 | 18.45 | 18.97 | 18.60 | 20.33 | |
| Avis Budget Group Ord Shs | USD | 140.70 | -6.79 | -4.60 | 139.85 | 141.75 | 138.82 | 146.77 | |
| Axcelis Technologies Ord S. | USD | 110.09 | -5.24 | -4.54 | 107.16 | 112.94 | 109.62 | 114.50 | |
| Axon Enterprise Inc | USD | 518.30 | -48.26 | -8.52 | 518.90 | 521.00 | 511.18 | 559.30 | |
| Axsome Therapeutics Ord Sh. | USD | 202.83 | +4.31 | +2.17 | 202.00 | 206.83 | 199.71 | 205.94 | |
| AXT Ord Shs | USD | 56.11 | -4.50 | -7.42 | 55.63 | 55.95 | 54.80 | 58.07 | |
| AYRO Ord Shs | USD | 7.08 | +1.27 | +21.86 | 9.23 | 9.36 | |||
| AYTU BIOSCIENCE ORD | USD | - | - | ||||||
| B Riley Financial Ord Shs | USD | 6.75 | -0.17 | -2.46 | 6.51 | 6.95 | 6.70 | 6.88 | |
| Baidu.com Inc. | USD | 94.86 | -0.42 | -0.44 | 94.81 | 94.97 | 94.70 | 96.01 | |
| BALLARD POWER (BLDP) | USD | 2.24 | -0.07 | -3.03 | 2.10 | 2.29 | 2.20 | 2.28 | |
| BancFirst Ord Shs | USD | 107.71 | -1.51 | -1.38 | 43.25 | 127.00 | 107.16 | 110.09 | |
| Bancorp Ord Shs | USD | 64.35 | -0.65 | -1.00 | 52.13 | 86.00 | 63.64 | 65.56 | |
| Bandwidth Inc. | USD | 50.79 | +2.36 | +4.87 | 50.41 | 51.15 | 47.01 | 50.99 | |
| Bank OZK 4 625 Non Cumulat. | USD | 15.99 | -0.11 | -0.68 | 15.75 | 16.34 | 15.91 | 16.06 | |
| Bank Ozk Ord Shs | USD | 48.38 | -0.70 | -1.43 | 47.97 | 48.85 | 48.24 | 49.29 | |
| Baozun ADR Representing Or. | USD | 2.74 | -0.10 | -3.52 | 2.72 | 2.91 | 2.73 | 2.86 | |
| BAUDAX BIO ORD | USD | 0.19 | +0.01 | +3.40 | - | - | |||
| Beam Global | USD | 1.39 | -0.03 | -2.11 | 1.37 | 1.40 | 1.35 | 1.41 | |
| Beam Therapeutics Ord Shs | USD | 29.02 | -0.41 | -1.39 | 28.90 | 31.06 | 28.70 | 29.56 | |
| Beauty Health Company Clas. | USD | 0.68 | - | -0.16 | 0.60 | 0.75 | 0.66 | 0.69 | |
| Bel Fuse Ord Shs Class B | USD | 243.42 | -5.86 | -2.35 | 230.00 | 309.00 | 240.64 | 247.62 | |
| BELLUS Health Inc. | USD | 14.74 | - | - | - | - | |||
| Bending Spoons S p A Ord S. | USD | 40.5000 | -0.8500 | -2.06 | 39.6600 | 41.2000 | 39.6600 | 42.5900 | |
| Benefitfocus Inc. | USD | 13.79 | -0.34 | -2.37 | 13.76 | 13.78 | |||
| Bentley Systems Ord Shs Cl. | USD | 35.62 | -1.13 | -3.07 | 34.60 | 39.51 | 35.52 | 36.67 | |
| Berkeley Lights Inc. | USD | 1.20 | -0.08 | -5.88 | - | - | |||
| Berry Corp. | USD | 3.26 | +0.07 | +2.19 | 3.28 | 3.70 | |||
| Betterware De Mexico S A P. | USD | 15.85 | -0.03 | -0.19 | 13.54 | 15.98 | 15.70 | 16.00 | |
| Beyond Air Ord Shs | USD | 3.66 | -0.31 | -7.81 | 3.69 | 3.81 | 3.60 | 3.94 | |
| Beyond Meat Ord Shs | USD | 12.45 | -0.85 | -6.39 | 12.39 | 12.55 | 12.41 | 13.13 | |
| BeyondSpring Inc. | USD | 0.60 | -0.02 | -2.88 | 0.55 | 0.67 | 0.60 | 0.65 | |
| BGC Group Ord Shs Class A | USD | 11.99 | -0.02 | -0.17 | 10.90 | 12.32 | 11.91 | 12.35 | |
| Big 5 Sporting Goods Ord S. | USD | 1.44 | +0.01 | +0.69 | 1.44 | 1.45 | |||
| BigCommerce Holdings Inc. | USD | 4.78 | -0.01 | -0.10 | 4.85 | 5.18 | |||
| Bilibili American Deposita. | USD | 15.79 | -0.37 | -2.29 | 15.78 | 15.96 | 15.78 | 16.13 | |
| bioAffinity Technologies O. | USD | 6.59 | +2.03 | +44.52 | 7.23 | 7.30 | 6.13 | 8.60 | |
| Bioage Labs Ord Shs | USD | 9.5200 | +0.0200 | +0.21 | 9.3300 | 10.0000 | 9.1501 | 9.7200 | |
| BIOCARDIA ORD | USD | 1.10 | -0.04 | -3.51 | 0.99 | 1.20 | 1.08 | 1.13 | |
| Biocept Inc. | USD | 0.43 | -0.07 | -14.01 | - | - | |||
| BIOCRYST PHARMACEUTICALS O. | USD | 9.92 | +0.22 | +2.27 | 8.99 | 10.14 | 9.63 | 9.96 | |
| BIODELIVERY SCIENCE INTERN. | USD | - | - | ||||||
| BIOGEN | USD | 216.04 | -0.61 | -0.28 | 213.60 | 217.00 | 213.60 | 219.30 | |
| Bioharvest Sciences Inc | USD | 1.9200 | +0.0100 | +0.52 | 1.6100 | 3.0300 | 1.9000 | 1.9600 | |
| Biolase Inc. | USD | 0.13 | -0.02 | -13.19 | - | - | |||
| BioLife Solutions Ord Shs | USD | 35.47 | -1.60 | -4.32 | 35.47 | 38.80 | 35.12 | 37.25 | |
| BIOLINERX ADS REP 600 ORD | USD | 2.76 | -0.04 | -1.43 | 2.34 | 2.98 | 2.60 | 2.89 | |
| BIOMARIN PHARMACEUTICAL OR. | USD | 64.84 | -0.39 | -0.60 | 64.00 | 65.02 | 64.49 | 66.02 | |
| BIONANO GENOMICS INC | USD | 1.22 | -0.01 | -0.82 | 1.18 | 1.23 | 1.17 | 1.22 | |
| BiondVax Pharmaceuticals A. | USD | 1.34 | -0.01 | -0.76 | - | - | |||
| Biontech SE | USD | 101.95 | +0.34 | +0.33 | 101.00 | 102.50 | 100.30 | 102.14 | |
| BIORA THERAPEUTICS ORD | USD | 0.59 | - | - | - | - | |||
| BIOVENTUS CL A ORD | USD | 13.67 | +0.02 | +0.15 | 12.17 | 13.99 | 13.50 | 13.94 | |
| BIOVERATIV ORD | USD | 104.98 | +0.33 | +0.32 | 104.98 | 104.99 | |||
| BioXcel Therapeutics Inc. | USD | 0.14 | -0.03 | -15.85 | 0.13 | 0.14 | 0.12 | 0.14 | |
| Bit Digital Inc. | USD | 1.34 | -0.09 | -6.29 | 1.35 | 1.37 | 1.34 | 1.39 | |
| Bitdeer Technologies Group | USD | 10.35 | -0.50 | -4.61 | 10.20 | 10.78 | 10.18 | 10.81 | |
| Bitfarms Ltd | USD | 1.98 | -0.01 | -0.25 | 1.96 | 1.98 | |||
| Black Diamond Therapeutics. | USD | 2.04 | -0.06 | -2.86 | 1.86 | 2.15 | 2.02 | 2.11 | |
| Black Titan Ord Shs | USD | 0.402 | -0.012 | -2.83 | 0.371 | 0.478 | 0.400 | 0.410 | |
| BLACKBERRY ORD | USD | 11.57 | +0.08 | +0.70 | 11.45 | 11.77 | |||
| BlackLine Inc. | USD | 32.21 | -1.01 | -3.04 | 32.00 | 33.01 | 31.91 | 33.43 | |
| BlackRock TCP Capital Ord . | USD | 4.08 | -0.08 | -1.92 | 4.06 | 4.17 | 4.06 | 4.14 | |
| Blade Air Mobility Ord Shs. | USD | 4.57 | +0.12 | +2.70 | 3.80 | 4.65 | |||
| Blaize Holdings Inc | USD | 0.4567 | -0.0309 | -6.34 | 0.4591 | 0.4650 | 0.4530 | 0.4871 | |
| Blink Charging Co. | USD | 0.51 | -0.01 | -2.33 | 0.47 | 0.53 | 0.51 | 0.52 | |
| Bloomin Brands Ord Shs | USD | 9.74 | -0.56 | -5.44 | 9.50 | 9.98 | 9.69 | 10.32 | |
| Bluebird Bio Inc | USD | 8.96 | +1.15 | +14.72 | 8.93 | 8.96 | |||
| Blueprint Medicines Ord Sh. | USD | 129.46 | +0.18 | +0.14 | 129.45 | 130.30 | |||
| Bofi Holding Inc. | USD | 34.39 | +0.40 | +1.18 | 33.33 | 34.83 | |||
| Bollinger Innovations Ord . | USD | 0.6300 | -0.7700 | -55.00 | 0.5300 | 0.5862 | |||
| Booking Holdings Ord Shs | USD | 195.69 | -3.40 | -1.71 | 195.78 | 197.95 | 195.15 | 201.43 | |
| Boost Run Ord Shs Class A | USD | 16.8200 | -0.6100 | -3.50 | 16.8700 | 18.3200 | 16.4690 | 17.4300 | |
| Boxlight Ord Shs Class A | USD | 6.05 | -0.23 | -3.66 | 5.70 | 6.97 | 5.78 | 6.24 | |
| Braiin Ord Shs | USD | 5.8300 | +0.3500 | +6.39 | 5.9000 | 6.5100 | 5.5000 | 5.8500 | |
| Brainstorm Cell Therapeuti. | USD | 1.17 | -0.03 | -2.50 | 0.66 | 0.72 | |||
| Brand Engagement Network O. | USD | 11.13 | -0.13 | -1.15 | 10.97 | 12.62 | 11.01 | 11.65 | |
| Braze. Inc. | USD | 32.78 | -1.26 | -3.70 | 32.18 | 33.84 | 32.38 | 34.08 | |
| Brenmiller Energy Ord Shs | USD | 3.46 | +0.66 | +23.46 | 1.95 | 2.06 | |||
| Brickell Biotech Inc. | USD | 2.35 | +0.05 | +2.17 | - | - | |||
| Bridger Aerospace Group Or. | USD | 1.090 | +0.010 | +0.92 | 1.040 | 1.200 | 1.070 | 1.110 | |
| Bridgetown 2 Holdings Limi. | USD | - | - | ||||||
| BrightSpring Health Servic. | USD | 59.1600 | +0.7600 | +1.30 | 58.0000 | 64.0000 | 58.4950 | 59.9100 | |
| Broadcom Ord Shs | USD | 369.68 | -0.66 | -0.18 | 371.17 | 371.29 | 362.00 | 371.40 | |
| Broadwind Ord Shs | USD | 4.16 | -0.15 | -3.37 | 4.11 | 4.26 | 4.03 | 4.24 | |
| Brookfield Property REIT O. | USD | 18.02 | +0.01 | +0.06 | 18.02 | 18.03 | |||
| BROOKLINE CAPITAL ACQUISIT. | USD | 10.65 | -0.08 | -0.75 | 10.69 | 10.73 | |||
| Bsquare Corp. | USD | 1.89 | +0.01 | +0.53 | - | - | |||
| BTC Digital Ltd. | USD | 1.7500 | -0.3450 | -16.47 | 1.7500 | 1.8300 | 1.7500 | 1.9300 | |
| BTCS Ord Shs | USD | 1.26 | -0.10 | -7.35 | 1.23 | 1.34 | 1.26 | 1.34 | |
| BUMBLE CL A ORD | USD | 2.68 | -0.06 | -2.19 | 2.65 | 2.77 | 2.63 | 2.77 | |
| Burgundy Technology Acquis. | USD | - | - | ||||||
| BURNING ROCK BIOTECH ADS R. | USD | 9.44 | +0.09 | +0.96 | 9.18 | 10.30 | 9.22 | 9.68 | |
| Buzzfeed Inc. | USD | 1.100 | -0.090 | -7.56 | 1.100 | 1.200 | 1.100 | 1.170 | |
| C4 Therapeutics Ord Shs | USD | 3.87 | +0.16 | +4.31 | 3.64 | 4.21 | 3.66 | 3.94 | |
| Cabaletta Bio Ord Shs | USD | 3.30 | +0.19 | +6.11 | 3.24 | 3.32 | 2.84 | 3.32 | |
| Cadence Design Systems Inc. | USD | 313.04 | -25.74 | -7.60 | 313.30 | 316.60 | 311.87 | 332.84 | |
| Caesars Entertainment Ord . | USD | 29.67 | -0.03 | -0.10 | 29.59 | 29.73 | 29.65 | 29.73 | |
| CAL MAINE FOODS ORD | USD | 79.02 | +0.10 | +0.13 | 78.50 | 79.50 | 78.64 | 80.49 | |
| CALADRIUS BIOSCIENCES INC | USD | 0.43 | -0.09 | -16.81 | - | - | |||
| CalciMedica Ord Shs | USD | 2.00 | -0.14 | -6.54 | 2.00 | 2.37 | 2.00 | 2.26 | |
| CAMTEK ORD | USD | 128.14 | -5.86 | -4.37 | 126.55 | 133.56 | 126.09 | 131.26 | |
| Canaan Inc. | USD | 0.32 | -0.05 | -12.96 | 0.31 | 0.34 | 0.31 | 0.35 | |
| Canadian Solar Inc. | USD | 12.66 | +0.33 | +2.68 | 12.33 | 13.00 | 12.13 | 12.82 | |
| Canoo Inc. | USD | 1.38 | -0.17 | -10.71 | 1.37 | 1.38 | |||
| Canopy Growth Corp. | USD | 0.98 | -0.02 | -2.00 | 0.97 | 0.97 | 0.97 | 1.00 | |
| Capital Southwest Ord Shs | USD | 24.96 | -0.61 | -2.39 | 24.90 | 27.94 | 24.92 | 25.68 | |
| Capstone Turbin | USD | 28.07 | -0.06 | -0.20 | 14.04 | 42.12 | 27.98 | 28.10 | |
| Cara Therapeutics Inc. | USD | 5.32 | -0.14 | -2.52 | 5.29 | 6.29 | |||
| Cardiff Oncology Ord Shs | USD | 1.03 | +0.04 | +3.66 | 0.90 | 1.08 | 1.00 | 1.07 | |
| Cardinal Infrastructure Gr. | USD | 36.01 | -0.97 | -2.62 | 35.20 | 37.98 | 35.80 | 37.99 | |
| Cardiol Therapeutics Ord S. | USD | 2.1500 | +0.1750 | +8.86 | 2.0800 | 2.3500 | 1.9300 | 2.1900 | |
| Caredx Ord Shs | USD | 48.97 | -1.14 | -2.28 | 45.20 | 49.00 | 48.25 | 50.62 | |
| Caribou Biosciences Ord Sh. | USD | 1.55 | +0.01 | +0.65 | 1.53 | 1.62 | 1.52 | 1.59 | |
| Caris Life Sciences Ord Sh. | USD | 24.78 | -0.71 | -2.79 | 24.56 | 25.30 | 24.55 | 25.62 | |
| Carisma Therapeutics Ord S. | USD | 0.15 | -0.12 | -43.81 | 0.11 | 0.13 | |||
| CarParts com Ord Shs | USD | 7.48 | +0.25 | +3.46 | 7.50 | 7.60 | 7.27 | 7.82 | |
| Cartesian Therapeutics Ord. | USD | 9.30 | +0.02 | +0.22 | 9.02 | 10.69 | 8.86 | 9.48 | |
| Carver Bancorp Ord Shs | USD | 1.41 | -0.22 | -13.50 | 1.40 | 1.55 | |||
| Cassava Sciences Inc. | USD | 2.38 | +0.26 | +12.26 | 2.27 | 2.40 | |||
| Castor Maritime Inc. | USD | 2.34 | +0.10 | +4.46 | 2.03 | 2.38 | 2.21 | 2.37 | |
| Catabasis Pharmaceuticals . | USD | 8.54 | -0.64 | -6.97 | 7.32 | 8.79 | |||
| CATALYST PHARMACEUTICAL PA. | USD | 31.49 | +0.01 | +0.03 | 31.48 | 32.50 | |||
| CBAK Energy Technology Ord. | USD | 1.03 | +0.02 | +1.98 | 0.91 | 1.04 | 0.95 | 1.04 | |
| CDW Corp. | USD | 150.3000 | -1.2800 | -0.84 | 149.0000 | 155.0000 | 148.0700 | 152.9300 | |
| CEA Industries Ord Shs | USD | 2.810 | -0.280 | -9.06 | 2.570 | 2.900 | 2.780 | 3.031 | |
| Celgene Corp. | USD | 108.24 | +0.11 | +0.10 | 108.91 | 110.00 | |||
| Celldex Therapeutics Inc. | USD | 39.24 | -0.39 | -0.98 | 27.44 | 44.80 | 38.94 | 39.90 | |
| Cellebrite DI Ord Shs | USD | 11.85 | -0.15 | -1.25 | 11.77 | 11.92 | 11.81 | 11.98 | |
| Cellectis Ticker CLLS | USD | 3.30 | -0.05 | -1.49 | 2.89 | 4.53 | 3.10 | 3.50 | |
| Celsion Corp. | USD | 1.96 | - | - | - | - | |||
| Celsius Holdings Ord Shs | USD | 30.72 | -0.73 | -2.32 | 30.50 | 30.70 | 30.50 | 31.79 | |
| CEMTREX ORD | USD | 2.56 | -0.05 | -1.92 | 2.45 | 2.49 | 2.51 | 2.63 | |
| Cenntro Ord Shs | USD | 4.14 | -0.03 | -0.72 | 4.15 | 4.16 | 4.02 | 4.17 | |
| CENTURY ALUMINUM ORD | USD | 46.78 | +1.01 | +2.21 | 46.00 | 46.93 | 44.74 | 48.04 | |
| Century Therapeutics Ord S. | USD | 2.030 | -0.020 | -0.98 | 1.950 | 2.220 | 1.980 | 2.040 | |
| Ceragon Networks Ltd | USD | 2.05 | -0.02 | -0.97 | 2.01 | 2.27 | 2.02 | 2.09 | |
| Cerebras Systems Inc | USD | 172.6 | -11.6 | -6.31 | 172.9 | 173.0 | 171.5 | 182.3 | |
| CERECOR ORD | USD | 2.77 | -0.08 | -2.81 | 2.76 | 2.77 | |||
| Cerence Ord Shs | USD | 8.42 | -0.02 | -0.24 | 8.30 | 8.60 | 8.05 | 8.51 | |
| CERNER CORP. | USD | 94.92 | -0.05 | -0.05 | 94.93 | 94.97 | |||
| Certara Ord Shs | USD | 8.1000 | -0.1900 | -2.29 | 8.0000 | 8.3200 | 8.0650 | 8.2850 | |
| CervoMed Ord Shs | USD | 2.57 | -0.06 | -2.28 | 2.55 | 2.80 | 2.55 | 2.67 | |
| CH ROBINSON WORLDWIDE ORD | USD | 147.88 | -1.78 | -1.19 | 145.43 | 150.48 | 146.37 | 151.09 | |
| CHARLES AND COLVARD ORD | USD | 0.49 | -0.04 | -7.55 | - | - | |||
| CHARTER COMMUNICATIONS CL . | USD | 146.19 | -6.25 | -4.10 | 145.50 | 146.39 | 144.83 | 150.49 | |
| Check Cap Ord Shs | USD | 1.61 | +0.03 | +1.90 | 1.38 | 1.67 | |||
| CHECK POINT SOFTWARE TECH. | USD | 134.47 | -4.44 | -3.20 | 129.55 | 135.00 | 134.23 | 139.84 | |
| CHEESCAKE FACTORY | USD | 108.36 | -1.13 | -1.03 | 107.04 | 108.56 | 106.37 | 109.50 | |
| Chefs Warehouse Ord Shs | USD | 115.52 | +3.05 | +2.71 | 115.53 | 126.46 | 112.86 | 117.65 | |
| ChemoCentryx Inc. | USD | 13.05 | -0.33 | -2.43 | 13.02 | 13.06 | 13.00 | 13.36 | |
| Chesapeake Energy Corp | USD | 81.47 | -0.78 | -0.95 | - | - | |||
| CHF SOLUTIONS ORD | USD | 5.28 | +0.06 | +1.15 | 1.05 | 5.33 | |||
| Chicago Atlantic Real Esta. | USD | 10.7900 | -0.0900 | -0.83 | 9.8500 | 11.8800 | 10.7600 | 10.9000 | |
| Chicken Soup for the Soul . | USD | 0.11 | -0.01 | -10.21 | - | - | |||
| CHIJET MOTOR COMPANY ORD | USD | 0.8700 | +0.0400 | +4.82 | 0.9000 | 0.9400 | |||
| Chime Financial Ord Shs Cl. | USD | 31.6600 | -1.4500 | -4.38 | 31.5500 | 32.5000 | 31.5300 | 32.9450 | |
| China Automotive Systems O. | USD | 5.4800 | -0.0300 | -0.54 | 4.9000 | 6.0000 | 5.2700 | 5.5605 | |
| China Jo Jo Drugstores Inc. | USD | 1.59 | -0.02 | -1.24 | - | - | |||
| China Liberal Education Ho. | USD | 5.05 | +0.05 | +1.05 | 5.01 | 5.15 | |||
| China Recycling Energy Ord. | USD | 0.77 | -0.66 | -46.01 | 0.26 | 0.29 | |||
| ChoiceOne Financial Servic. | USD | 33.09 | -0.13 | -0.38 | 32.47 | 40.16 | 32.64 | 33.55 | |
| Chord Energy Ord Shs | USD | 150.41 | +3.30 | +2.24 | 150.43 | 166.40 | 148.01 | 150.59 | |
| CIIG Merger Ord Shs Class . | USD | 21.60 | -2.21 | -9.28 | 21.35 | 21.45 | |||
| Cincinnati Fin | USD | 170.39 | +0.49 | +0.29 | 168.53 | 172.26 | 170.10 | 172.10 | |
| Cinedigm Corp. | USD | 0.29 | - | +0.89 | - | - | |||
| Cineverse Corp | USD | 2.35 | -0.03 | -1.26 | 2.33 | 2.43 | 2.32 | 2.38 | |
| CINTAS CORPORATION | USD | 200.6 | -1.2 | -0.59 | 199.9 | 201.0 | 199.7 | 203.6 | |
| Cipher Mining Ord Shs | USD | 14.61 | -0.89 | -5.74 | 14.56 | 14.75 | 14.47 | 15.10 | |
| CIRRUS LOGIC ORD | USD | 109.1 | -0.4 | -0.40 | 108.0 | 109.1 | 106.3 | 109.4 | |
| Cisco Systems Inc. | USD | 109.74 | -0.75 | -0.68 | 109.61 | 109.93 | 108.93 | 110.72 | |
| Citius Pharmaceuticals Ord. | USD | 0.57 | -0.01 | -1.91 | 0.52 | 0.61 | 0.57 | 0.59 | |
| CITRIX SYSTEMS INC | USD | 103.90 | +0.04 | +0.04 | 103.88 | 103.98 | |||
| CLEAN ENERGY FUELS | USD | 1.6 | - | +1.26 | 1.6 | 1.6 | 1.6 | 1.6 | |
| Cleanspark Ord Shs | USD | 11.06 | -0.56 | -4.82 | 11.08 | 11.11 | 10.95 | 11.45 | |
| Clearfield Inc. | USD | 28.25 | -0.76 | -2.62 | 24.95 | 28.20 | 28.00 | 28.74 | |
| ClearPoint Neuro Ord Shs | USD | 14.9000 | -0.2400 | -1.59 | 14.6000 | 16.4000 | 14.4600 | 15.3000 | |
| CLEVER LEAVES HOLDINGS EQY. | USD | 0.13 | - | +0.66 | 0.12 | 0.15 | |||
| Clever Leaves Holdings Inc. | USD | 2.82 | +0.71 | +33.41 | 2.73 | 2.80 | |||
| Climb Bio Ord Shs | USD | 14.8200 | +1.0900 | +7.94 | 14.9000 | 17.3400 | 13.0900 | 15.0300 | |
| Cloudastructure Class A Or. | USD | 5.13 | +0.18 | +3.64 | 4.37 | 5.59 | 4.80 | 5.19 | |
| Clover Health Investments . | USD | 4.30 | +0.15 | +3.61 | 4.22 | 4.35 | 4.16 | 4.36 | |
| Clovis Oncology Ord Shs | USD | 0.08 | - | -5.91 | - | - | |||
| CME GROUP CL A ORD | USD | 286.45 | +0.95 | +0.33 | 286.17 | 286.84 | 282.94 | 289.90 | |
| Co-Diagnostics Inc. | USD | 1.19 | -0.05 | -4.03 | 1.10 | 1.32 | 1.15 | 1.23 | |
| Coca-Cola Consolidated Inc. | USD | 193.1600 | -2.4100 | -1.23 | 190.5500 | 195.5000 | 192.3100 | 197.9900 | |
| Cocrystal Pharma Inc. | USD | 1.12 | -0.04 | -3.45 | 1.01 | 1.22 | 1.10 | 1.17 | |
| Codexis Ord Shs | USD | 1.51 | -0.19 | -11.18 | 1.38 | 1.67 | 1.50 | 1.70 | |
| Codiak BioSciences Ord Shs | USD | 0.06 | -0.07 | -55.98 | - | - | |||
| Cogent Communications Hold. | USD | 9.01 | -0.53 | -5.56 | 9.01 | 9.97 | 8.88 | 9.54 | |
| COGNEX ORD | USD | 60.08 | -0.88 | -1.44 | 59.60 | 60.15 | 59.01 | 60.20 | |
| COGNIZANT TECH | USD | 63.39 | -1.19 | -1.84 | 63.00 | 63.31 | 63.19 | 65.08 | |
| Cognyte Software Ord Shs | USD | 8.440 | -0.420 | -4.74 | 7.520 | 9.360 | 8.415 | 8.745 | |
| Coherent Ord Shs | USD | 271.91 | -5.92 | -2.13 | 268.01 | 270.75 | 264.64 | 276.04 | |
| Coherus Biosciences Ord Sh. | USD | 1.37 | +0.02 | +1.48 | 1.31 | 1.50 | 1.35 | 1.40 | |
| Cohu Inc. | USD | 44.16 | -1.94 | -4.21 | 42.50 | 54.81 | 43.44 | 45.92 | |
| Coinbase Global Ord Shs Cl. | USD | 176.82 | -11.30 | -6.01 | 176.76 | 177.25 | 175.00 | 183.99 | |
| Collective Audience Ord Sh. | USD | 0.21 | -0.23 | -52.29 | - | - | |||
| Collective Growth Ord Shs . | USD | 21.83 | -0.33 | -1.49 | 10.93 | 32.79 | 21.76 | 21.76 | |
| Columbia Banking System Or. | USD | 29.32 | -0.32 | -1.08 | 28.94 | 29.70 | 29.22 | 30.20 | |
| COMCAST CORP | USD | 26.30 | -0.32 | -1.20 | 26.31 | 26.37 | 26.27 | 26.76 | |
| Commerce Bancshares Ord Sh. | USD | 57.14 | -0.57 | -0.99 | 42.07 | 63.17 | 57.07 | 58.04 | |
| CommScope Holding Company . | USD | 19.58 | +0.54 | +2.84 | 19.32 | 19.77 | |||
| Community Trust Bancorp Or. | USD | 75.7100 | -0.4200 | -0.55 | 73.3600 | 81.0000 | 75.0400 | 76.7000 | |
| COMPASS Pathways PLC | USD | 13.24 | -0.27 | -2.00 | 13.13 | 13.30 | 13.12 | 13.49 | |
| CompoSecure Ord Shs Class . | USD | 25.13 | -0.55 | -2.14 | 18.29 | 25.65 | |||
| Compugen Ord Shs | USD | 2.59 | +0.03 | +1.17 | 2.53 | 2.60 | 2.53 | 2.60 | |
| Comtech Telecommunications. | USD | 1.57 | -0.12 | -7.10 | 1.42 | 1.89 | 1.57 | 1.68 | |
| Concentrix Ord Shs | USD | 32.28 | +2.18 | +7.24 | 31.70 | 32.80 | 29.52 | 33.84 | |
| Confluent Ord Shs Class A | USD | 30.99 | +0.32 | +1.04 | 30.97 | 30.99 | |||
| ConforMIS Inc. | USD | 1.48 | +0.06 | +4.23 | 1.43 | 1.50 | |||
| Consolidated Water Ord Shs | USD | 28.92 | -0.85 | -2.86 | 28.50 | 36.52 | 28.76 | 29.67 | |
| Constellation Energy Ord S. | USD | 280.31 | +5.54 | +2.02 | 279.00 | 280.18 | 268.00 | 284.25 | |
| Context Therapeutics Ord S. | USD | 0.36 | -0.03 | -6.52 | 0.35 | 0.41 | 0.36 | 0.39 | |
| Contextlogic Ord Shs Class. | USD | 5.13 | -0.05 | -0.97 | - | - | |||
| COOPER ORD | USD | 69.28 | -0.81 | -1.16 | 68.67 | 70.00 | 69.08 | 70.80 | |
| Copart Ord Shs | USD | 32.47 | -0.53 | -1.59 | 32.53 | 32.75 | 32.27 | 32.86 | |
| Corbus Pharmaceuticals Hol. | USD | 11.28 | +0.37 | +3.39 | 11.17 | 11.40 | 10.58 | 11.37 | |
| Core Scientific Ord Shs | USD | 16.07 | -0.23 | -1.41 | 16.02 | 16.22 | 15.61 | 16.34 | |
| CorMedix Ord Shs | USD | 8.38 | +0.12 | +1.45 | 8.10 | 8.50 | 8.18 | 8.49 | |
| Cornerstone Building Brand. | USD | 101.25 | -1.05 | -1.03 | 89.52 | 111.80 | 100.91 | 103.42 | |
| Cornerstone OnDemand Ord S. | USD | - | - | ||||||
| Corsair Gaming Inc. | USD | 11.62 | -0.53 | -4.36 | 10.52 | 12.40 | 11.55 | 11.98 | |
| Corvus Pharmaceuticals Ord. | USD | 14.27 | +0.23 | +1.64 | 12.53 | 14.63 | 13.84 | 14.30 | |
| Cosciens Biopharma Ord Shs | USD | 2.72 | -0.36 | -11.69 | 2.56 | 2.62 | |||
| Cosmos Health Ord Shs | USD | 0.23 | -0.01 | -6.14 | 0.23 | 0.24 | 0.23 | 0.25 | |
| CoStar Group Inc. | USD | 31.98 | -0.09 | -0.28 | 31.39 | 33.06 | 31.40 | 32.46 | |
| COSTCO WHOLESALE CORP. | USD | 939.96 | -3.93 | -0.42 | 939.80 | 940.00 | 935.93 | 952.10 | |
| Coupa Software Ord Shs | USD | 80.97 | +0.63 | +0.78 | 80.96 | 81.00 | |||
| CRACKER BARREL OLD COUNTRY. | USD | 54.20 | -1.04 | -1.88 | 53.85 | 56.21 | 53.27 | 55.33 | |
| CREATIVE MEDICAL TECHNOLOG. | USD | 1.10 | -0.03 | -2.65 | 1.02 | 1.14 | 1.09 | 1.13 | |
| Crescent Biopharma Ord Shs | USD | 17.9300 | +1.3300 | +8.01 | 17.4100 | 19.7700 | 16.2900 | 18.1300 | |
| Crescent Capital BDC Ord S. | USD | 10.48 | -0.14 | -1.32 | 10.05 | 11.50 | 10.47 | 10.64 | |
| Crinetics Pharmaceuticals . | USD | 84.95 | +0.11 | +0.13 | 84.96 | 84.99 | |||
| Crispr Therapeutics Ord Sh. | USD | 56.82 | -0.16 | -0.28 | 56.25 | 57.20 | 55.43 | 57.13 | |
| Critical Metals Ord Shs | USD | 6.9200 | -0.2900 | -4.02 | 6.8700 | 6.9100 | 6.6300 | 7.3599 | |
| CROCS INC | USD | 115.28 | -5.10 | -4.24 | 115.29 | 115.50 | 115.03 | 119.47 | |
| Cronos Group Ord Shs | USD | 3.38 | +0.01 | +0.30 | 3.36 | 3.38 | 3.33 | 3.42 | |
| CrowdStrike Holdings Inc. | USD | 215.07 | -15.93 | -6.90 | 213.50 | 214.40 | 212.65 | 231.30 | |
| CryoPort Ord Shs | USD | 15.55 | -0.45 | -2.81 | 15.08 | 18.54 | 15.41 | 16.05 | |
| CSG Systems International . | USD | 80.69 | +0.01 | +0.01 | 80.60 | 80.74 | |||
| CSX ORD | USD | 48.70 | -1.81 | -3.58 | 48.11 | 49.10 | 47.83 | 50.49 | |
| Cue Biopharma Ord Shs | USD | 28.44 | +2.92 | +11.44 | 25.03 | 30.00 | 25.01 | 29.28 | |
| Cullinan Therapeutics Ord . | USD | 21.7900 | -0.2800 | -1.27 | 21.1300 | 22.0000 | 21.5500 | 22.0700 | |
| Curanex Pharmaceuticals Or. | USD | 4.3400 | +0.0400 | +0.93 | 3.8600 | 4.3400 | 4.3000 | 4.4950 | |
| Curevac Ord Shs | USD | 4.66 | -0.01 | -0.21 | 4.62 | 4.71 | |||
| CuriosityStream Inc. | USD | 2.79 | +0.11 | +4.10 | 2.52 | 2.80 | 2.67 | 2.80 | |
| CURIS ORD | USD | 1.42 | -0.07 | -4.70 | 1.35 | 1.46 | 1.40 | 1.47 | |
| CVB Financial Ord Shs | USD | 21.8700 | -0.3000 | -1.35 | 21.5200 | 22.1700 | 21.7750 | 22.2700 | |
| CVRx Ord Shs | USD | 3.04 | +0.08 | +2.70 | 2.61 | 3.09 | 2.90 | 3.06 | |
| Cyber Ark Software Ord Shs | USD | 408.85 | -0.37 | -0.09 | 414.25 | 420.00 | |||
| CYCLERION THERAPEUTICS ORD | USD | 4.17 | +0.49 | +13.32 | 3.96 | 4.09 | 3.66 | 4.22 | |
| CYNGN ORD | USD | 0.99 | -0.06 | -5.32 | 0.99 | 1.08 | 0.99 | 1.05 | |
| CYREN ORD | USD | 0.22 | -0.06 | -20.65 | - | - | |||
| CytomX Therapeutics Ord Sh. | USD | 3.67 | +0.31 | +9.23 | 3.68 | 3.69 | 3.32 | 3.73 | |
| Dada Nexus 1 ADS Represent. | USD | 1.99 | +0.01 | +0.25 | 1.96 | 1.97 | |||
| Damora Therapeutics Ord Sh. | USD | 28.1400 | -0.0400 | -0.14 | 27.2900 | 30.9300 | 27.1200 | 28.4500 | |
| DARE BIOSCIENCES INC | USD | 0.77 | +0.01 | +1.21 | 0.72 | 0.80 | 0.73 | 0.80 | |
| Datadog Ord Shs Class A | USD | 223.84 | -13.20 | -5.57 | 222.84 | 225.00 | 223.02 | 237.38 | |
| Datavault AI Inc. | USD | 0.288 | -0.009 | -2.87 | 0.283 | 0.288 | 0.278 | 0.293 | |
| Datchat Ord Shs | USD | 2.67 | +0.38 | +16.59 | 2.57 | 2.69 | |||
| Dave and Busters Entertain. | USD | 8.45 | -0.52 | -5.80 | 8.30 | 8.71 | 8.36 | 8.90 | |
| Dave Ord Shs Class A | USD | 340.64 | -18.88 | -5.25 | 331.05 | 353.08 | 330.32 | 359.92 | |
| Dawson Geophysical Ord Shs | USD | 3.470 | +0.080 | +2.36 | 3.200 | 3.710 | 3.220 | 3.470 | |
| Decoy Therapeutics Ord Shs | USD | 3.0600 | +0.0100 | +0.33 | 2.9700 | 3.1500 | 2.9891 | 3.2900 | |
| Deep Fission Ord Shs | USD | 6.3900 | -0.3200 | -4.77 | 6.1400 | 6.8000 | 6.1000 | 6.8400 | |
| Definium Therapeutics Ord . | USD | 38.50 | -1.22 | -3.07 | 38.08 | 39.42 | 38.15 | 40.00 | |
| Dennys Corp. | USD | 6.25 | -0.01 | -0.16 | 6.24 | 6.26 | |||
| DENTSPLY SIRONA Aktie | USD | 10.76 | -0.41 | -3.67 | 10.73 | 11.18 | 10.74 | 11.26 | |
| DermTech Inc. | USD | 0.09 | -0.01 | -11.32 | - | - | |||
| Descartes Systems Group Or. | USD | 80.43 | -0.21 | -0.26 | 72.25 | 82.00 | 79.88 | 81.78 | |
| DevvStream Ord Shs | USD | 0.15 | -0.06 | -29.56 | 0.05 | 0.05 | |||
| DEXCOM ORD | USD | 90.14 | -0.92 | -1.01 | 90.15 | 90.65 | 89.91 | 92.34 | |
| Diamedica Therapeutics Ord. | USD | 6.45 | +0.10 | +1.57 | 5.77 | 7.65 | 6.27 | 6.45 | |
| Diamondback Energy Ord Shs | USD | 203.16 | +2.68 | +1.34 | 175.00 | 210.00 | 199.05 | 205.00 | |
| Digi International Inc. | USD | 71.13 | -3.81 | -5.08 | 64.44 | 79.17 | 70.28 | 74.68 | |
| Digital Turbine Inc. | USD | 10.00 | -0.76 | -7.06 | 9.81 | 10.05 | 9.92 | 10.50 | |
| Diodes Ord Shs | USD | 87.13 | -3.67 | -4.04 | 86.00 | 97.96 | 86.72 | 89.08 | |
| Disc Medicine Ord Shs | USD | 78.67 | +0.02 | +0.03 | 54.87 | 91.18 | 75.88 | 79.95 | |
| Discovery Communications C. | USD | 24.42 | +1.34 | +5.81 | 22.80 | 24.50 | |||
| Discovery Inc. | USD | 24.43 | +1.36 | +5.90 | 24.26 | 24.44 | |||
| DISH NETWORK CL A ORD | USD | 5.77 | +0.11 | +1.94 | - | - | |||
| Diversey Holdings Ord Shs | USD | 8.40 | +0.01 | +0.12 | - | - | |||
| Diversified Healthcare Ord. | USD | 7.63 | +0.06 | +0.79 | 6.86 | 10.14 | 7.52 | 7.77 | |
| DLocal Limited Class A | USD | 14.8300 | +0.0150 | +0.10 | 14.8000 | 14.8300 | 14.5450 | 14.9700 | |
| Docebo Ord Shs | USD | 25.40 | -1.15 | -4.31 | 24.38 | 26.27 | 25.24 | 26.41 | |
| DocuSign Ord Shs | USD | 64.64 | -1.63 | -2.46 | 64.41 | 65.86 | 64.36 | 66.78 | |
| DOLLAR TREE ORD | USD | 131.71 | +5.12 | +4.04 | 131.33 | 134.52 | 126.48 | 132.19 | |
| Donegal Group Ord Shs Clas. | USD | 19.17 | +0.05 | +0.26 | 14.55 | 22.63 | 19.04 | 19.44 | |
| DRAFTKINGS INC | USD | 23.44 | -0.85 | -3.50 | 23.50 | 23.59 | 23.33 | 24.11 | |
| Draganfly Inc | USD | 5.3800 | -0.0400 | -0.74 | 4.9900 | 5.5000 | 4.9300 | 5.5772 | |
| Dream Finders Homes Inc. | USD | 13.72 | -0.33 | -2.35 | 12.49 | 15.08 | 13.52 | 14.13 | |
| Driven Brands Holdings Ord. | USD | 12.80 | +0.38 | +3.06 | 12.41 | 14.11 | 12.20 | 12.92 | |
| DropBox Ord Shs Class A | USD | 34.26 | -0.93 | -2.64 | 33.21 | 33.74 | 34.15 | 35.34 | |
| Duolingo Ord Shs Class A | USD | 158.8 | +10.4 | +7.02 | 158.8 | 159.0 | 152.5 | 162.5 | |
| DXP Enterprises Inc. | USD | 183.1 | -4.6 | -2.47 | 148.0 | 293.2 | 181.9 | 186.8 | |
| DYADIC INTL INC | USD | 0.53 | -0.02 | -4.14 | 0.51 | 0.66 | 0.51 | 0.58 | |
| Dynavax Technologies Ord S. | USD | 15.50 | -0.01 | -0.03 | 15.47 | 15.51 | |||
| E TRADE FINANCIAL ORD | USD | 49.26 | - | - | 48.91 | 49.28 | |||
| Eagle Nuclear Energy Ord S. | USD | 6.6500 | -0.3400 | -4.86 | 6.0900 | 6.9500 | 6.6000 | 7.0100 | |
| East West Bancorp Ord Shs | USD | 126.76 | -0.10 | -0.08 | 125.26 | 127.00 | 126.07 | 127.93 | |
| eBay Inc. | USD | 104.98 | +1.42 | +1.37 | 105.00 | 105.51 | 102.82 | 106.29 | |
| EchoStar Ord Shs Class A | USD | 103.92 | -2.49 | -2.34 | 103.18 | 104.99 | |||
| Editas Medicine Ord Shs | USD | 3.07 | +0.01 | +0.33 | 3.01 | 3.24 | 2.98 | 3.16 | |
| EDUCATIONAL DEVELOPMENT OR. | USD | 1.35 | +0.02 | +1.50 | 1.32 | 1.47 | 1.32 | 1.36 | |
| EHang Holdings ADR | USD | 4.44 | -0.05 | -1.11 | 4.40 | 4.50 | 4.35 | 4.49 | |
| EHEALTH ORD | USD | 0.94 | -0.19 | -16.39 | 0.90 | 1.05 | 0.94 | 1.16 | |
| EIGER BIOPHARMACEUTICAL OR. | USD | 7.04 | -0.28 | -3.83 | 6.45 | 7.98 | |||
| EL POLLO LOCO HOLDINGS ORD | USD | 14.99 | -0.28 | -1.83 | 13.51 | 16.87 | 14.94 | 15.29 | |
| Elbit Systems Ltd (ESLT) | USD | 708.7 | +8.2 | +1.17 | 705.0 | 780.0 | 707.9 | 720.3 | |
| Electrameccanica Vehicles . | USD | 0.21 | -0.01 | -3.68 | 0.20 | 0.22 | |||
| ELECTROCORE ORD | USD | 9.05 | -0.44 | -4.64 | 8.72 | 9.00 | 9.00 | 9.55 | |
| ELECTRONIC ARTS | USD | 209.70 | -0.21 | -0.10 | 209.90 | 209.93 | |||
| Eledon Pharmaceuticals Ord. | USD | 3.01 | +0.03 | +1.01 | 3.01 | 3.10 | 2.89 | 3.03 | |
| Elemental Royal Corp | USD | 20.55 | -0.97 | -4.51 | 20.16 | 22.00 | 20.43 | 21.21 | |
| Elicio Therapeutics Ord Sh. | USD | 2.5600 | -0.1400 | -5.19 | 2.5700 | 3.0600 | 2.5500 | 2.7100 | |
| Eltek Ord Shs | USD | 7.99 | +0.09 | +1.08 | 7.52 | 11.40 | 7.80 | 8.19 | |
| EMCORE ORD | USD | 3.10 | +0.03 | +0.98 | - | - | |||
| Encore Wire Ord Shs | USD | 289.84 | +0.01 | - | 289.81 | 290.10 | |||
| ENDRA Life Sciences Inc. | USD | 5.27 | +0.24 | +4.77 | 4.58 | 5.25 | 4.88 | 5.65 | |
| Energy Recovery Ord Shs | USD | 7.730 | +0.020 | +0.26 | 7.580 | 8.440 | 7.600 | 7.770 | |
| enGene Holdings Ord Shs | USD | 1.8550 | +0.0150 | +0.82 | 1.7100 | 1.8600 | 1.8000 | 1.8699 | |
| Enlight Renewable Energy L. | USD | 74.93 | -3.21 | -4.10 | 64.81 | 79.87 | 74.52 | 76.61 | |
| Enovix Corporation | USD | 3.35 | -0.03 | -0.89 | 3.27 | 3.42 | 3.24 | 3.38 | |
| Enovix Equity Warrants Exp. | USD | 0.7543 | -0.3757 | -33.25 | 0.5000 | 1.0000 | |||
| ENPHASE ENERGY ORD | USD | 35.54 | -0.88 | -2.42 | 35.50 | 35.97 | 35.15 | 36.08 | |
| Entegris Ord Shs | USD | 129.51 | -5.78 | -4.27 | 128.00 | 141.11 | 126.71 | 132.27 | |
| Entera Bio Ord Shs | USD | 2.90 | -0.05 | -1.69 | 2.47 | 3.79 | 2.80 | 3.09 | |
| Enterprise Financial Servi. | USD | 62.80 | -0.43 | -0.68 | 25.02 | 100.08 | 62.48 | 63.51 | |
| Envision Solar Internation. | USD | - | - | ||||||
| Eos Energy Enterprises Inc. | USD | 3.04 | -0.18 | -5.59 | 3.06 | 3.07 | 3.01 | 3.17 | |
| Eos Energy Enterprises Rig. | USD | 0.0065 | -0.0127 | -66.15 | 0.0053 | 0.0064 | |||
| Epiphany Technology Acquis. | USD | - | - | ||||||
| Equillium Inc. | USD | 2.21 | -0.07 | -2.86 | 2.08 | 2.33 | 2.19 | 2.26 | |
| Equinix Inc. | USD | 1 027.59 | -19.13 | -1.83 | 1 028.10 | 1 033.70 | 1 024.96 | 1 049.43 | |
| Erasca Ord Shs | USD | 16.76 | -1.12 | -6.26 | 16.76 | 17.50 | 16.68 | 17.95 | |
| ERICSSON ADR/B | USD | 10.06 | -0.03 | -0.30 | 9.87 | 10.60 | 10.00 | 10.13 | |
| Erie Indemnity Ord Shs Cla. | USD | 256.09 | +0.53 | +0.21 | 235.19 | 278.50 | 254.24 | 261.46 | |
| Ernexa Therapeutics Ord Sh. | USD | 4.3500 | -0.2200 | -4.81 | 4.2000 | 4.3500 | 4.2600 | 4.6500 | |
| Esperion Therapeutics Ord . | USD | 3 | - | -0.31 | 3 | 3 | |||
| Esports Entertainment Grou. | USD | 4.900 | -2.010 | -29.09 | 4.900 | 4.910 | |||
| ETHZilla Ord Shs | USD | 3.5300 | -0.2900 | -7.59 | 2.0500 | 3.9400 | |||
| Eton Pharmaceutcials Ord S. | USD | 60.43 | -0.01 | -0.02 | 53.97 | 61.90 | 59.89 | 61.72 | |
| eToro Group Class A | USD | 31.81 | -0.17 | -0.53 | 31.50 | 32.75 | 31.29 | 32.75 | |
| ETSY ORD | USD | 81.73 | +0.40 | +0.49 | 74.54 | 88.73 | 80.43 | 82.79 | |
| Euro Tech Holdings Ord Shs | USD | 1.63 | -0.03 | -1.81 | 1.44 | 1.70 | 1.56 | 1.67 | |
| EuroDry Ord Shs | USD | 51.79 | +2.49 | +5.05 | 50.00 | 51.66 | 48.10 | 52.00 | |
| Euroholdings Ltd | USD | 10.0000 | +0.3500 | +3.63 | 9.6000 | 10.3500 | 9.6000 | 9.7000 | |
| Euronet Worldwide Inc. | USD | 68.14 | -1.37 | -1.97 | 65.00 | 69.50 | 67.72 | 68.99 | |
| Euroseas Ord Shs | USD | 76.73 | -0.10 | -0.13 | 76.00 | 85.00 | 76.73 | 79.50 | |
| Evelo Biosciences Ord Shs | USD | 2.18 | -0.14 | -6.03 | 2.18 | 2.21 | |||
| Everbridge Ord Shs | USD | 35.00 | +0.01 | +0.03 | 34.99 | 35.01 | |||
| EverQuote Ord Shs Class A | USD | 24.83 | -0.61 | -2.40 | 22.41 | 29.28 | 24.72 | 25.72 | |
| Everspin Technologies Ord . | USD | 15.860 | -0.390 | -2.40 | 15.500 | 15.980 | 15.301 | 16.080 | |
| Evgo Inc. | USD | 1.27 | -0.07 | -5.22 | 1.27 | 1.29 | 1.26 | 1.33 | |
| Evofem Biosciences Inc. | USD | 0.48 | -0.15 | -23.37 | - | - | |||
| Evogene Ltd | USD | 0.52 | -0.02 | -2.93 | 0.46 | 0.55 | 0.52 | 0.54 | |
| Evolus Ord Shs | USD | 9.080 | -0.010 | -0.11 | 6.860 | 9.220 | 8.930 | 9.124 | |
| Evotec SE Sponsored ADR | USD | 1.80 | -0.08 | -4.26 | 1.80 | 2.09 | 1.80 | 1.86 | |
| EXACT SCIENCES ORD | USD | 104.91 | +0.99 | +0.95 | 104.94 | 104.98 | |||
| Exela Technologies 6 00 Cu. | USD | 1.09 | -0.16 | -13.01 | - | - | |||
| Exela Technologies Inc. | USD | 1.15 | -0.83 | -41.92 | - | - | |||
| EXELIXIS ORD | USD | 56.89 | +2.25 | +4.12 | 56.44 | 56.98 | 54.75 | 56.97 | |
| EXELON CORP | USD | 43.83 | +0.11 | +0.25 | 43.83 | 44.23 | 43.56 | 44.23 | |
| EXICURE ORD | USD | 1.28 | -0.03 | -2.29 | 1.08 | 1.46 | 1.23 | 1.30 | |
| ExlService Holdings Ord Sh. | USD | 37.42 | -0.66 | -1.73 | 37.12 | 37.71 | 37.36 | 38.61 | |
| EXONE ORD | USD | 49.18 | - | - | 44.97 | 53.38 | 49.18 | 49.19 | |
| eXp World Holdings Inc. | USD | 6.7 | +0.2 | +3.37 | 6.8 | 7.1 | |||
| EXPEDIA ORD | USD | 304.23 | -12.89 | -4.06 | 300.00 | 304.00 | 302.79 | 315.35 | |
| EXPEDITORS INTERNATIONAL O. | USD | 187.73 | -1.92 | -1.01 | 185.68 | 189.84 | 186.91 | 189.82 | |
| Experience Investment Corp. | USD | 8.70 | -0.31 | -3.44 | 8.61 | 8.93 | |||
| Exponent Ord Shs | USD | 70.30 | -0.71 | -1.00 | 69.92 | 70.66 | 69.23 | 71.34 | |
| EXTREME NETWORKS INC | USD | 21.78 | -0.71 | -3.16 | 21.33 | 22.25 | 21.72 | 22.32 | |
| Exyn Technologies Ord Shs | USD | 2.8800 | -0.2700 | -8.57 | 2.9000 | 3.1300 | 2.8200 | 3.0800 | |
| EZCORP Non Voting Ord Shs . | USD | 31.80 | -0.52 | -1.61 | 31.10 | 34.90 | 31.45 | 32.46 | |
| F star Therapeutics Ord Sh. | USD | 9.51 | +0.01 | +0.11 | 9.48 | 9.57 | |||
| F5 NETWORKS ORD | USD | 395.72 | -11.41 | -2.80 | 387.05 | 430.00 | 390.37 | 407.63 | |
| Faraday Future Intelligent. | USD | 2.110 | -0.150 | -6.64 | 2.110 | 2.360 | 2.100 | 2.240 | |
| Faraday Future Intelligent. | USD | 0.0020 | -0.0005 | -20.00 | 0.0017 | 0.0026 | |||
| Farmer Brothers Co. | USD | 1.28 | -0.01 | -0.78 | 1.28 | 1.30 | |||
| Farmers and Merchants Banc. | USD | 33.89 | -0.06 | -0.18 | 31.45 | 35.00 | 33.75 | 34.11 | |
| FASTENAL ORD | USD | 48.75 | -0.56 | -1.14 | 48.76 | 48.87 | 48.53 | 49.24 | |
| FATE THERAPEUTICS ORD | USD | 2.43 | +0.04 | +1.67 | 2.23 | 2.68 | 2.34 | 2.48 | |
| Femasys Ord Shs | USD | 3.26 | -0.17 | -4.96 | 3.15 | 3.24 | 3.21 | 3.43 | |
| Fermi LLC | USD | 4.63 | -0.34 | -6.84 | 4.61 | 4.62 | 4.61 | 4.88 | |
| Ferroglobe Ord Shs | USD | 4.03 | -0.08 | -1.95 | 4.09 | 4.23 | 4.03 | 4.14 | |
| Fervo Energy Ord Shs Class. | USD | 19.7500 | +4.3700 | +28.41 | 19.5000 | 19.6000 | 16.4400 | 20.0700 | |
| FibroGen Ord Shs | USD | 9.7100 | +0.6900 | +7.65 | 9.6100 | 9.7500 | |||
| Fidus Investment Ord Shs | USD | 19.64 | -0.16 | -0.81 | 17.93 | 20.75 | 19.60 | 19.78 | |
| FIFTH 3RD BANCORP | USD | 53.03 | -0.74 | -1.38 | 52.46 | 53.84 | 52.92 | 54.18 | |
| Financial Institutions Ord. | USD | 40.04 | -0.48 | -1.18 | 38.83 | 63.82 | 39.74 | 40.66 | |
| FIREEYE ORD | USD | 17.27 | -0.61 | -3.41 | 17.03 | 17.65 | |||
| Firefly Aerospace Ord Shs | USD | 20.6700 | -0.4500 | -2.13 | 20.4600 | 20.6100 | 20.3530 | 21.2500 | |
| Firefly Neuroscience Ord S. | USD | 1.07 | -0.05 | -4.46 | 1.05 | 1.19 | 1.05 | 1.13 | |
| First Choice Bancorp Ord S. | USD | 31.86 | +0.40 | +1.27 | 31.83 | 31.87 | |||
| First Internet Bancorp Ord. | USD | 27.5000 | +0.1600 | +0.59 | 27.4000 | 27.5700 | 27.1400 | 27.6800 | |
| First Interstate BancSyste. | USD | 36.32 | -0.50 | -1.34 | 22.99 | 40.00 | 36.16 | 37.20 | |
| First Savings Financial Gr. | USD | 33.98 | +0.95 | +2.88 | 13.49 | 33.80 | |||
| First Solar Inc. | USD | 199.65 | -2.25 | -1.11 | 199.50 | 199.60 | 198.20 | 202.61 | |
| FISERV AKTIE | USD | 51.67 | -1.64 | -3.08 | 51.73 | 51.88 | 51.55 | 52.93 | |
| Flexshopper Ord Shs | USD | 0.19 | +0.01 | +2.70 | 0.19 | 0.20 | |||
| Flexsteel Industries Ord S. | USD | 79.22 | -0.32 | -0.40 | 78.86 | 96.06 | 78.63 | 82.79 | |
| FLEXTRONICS INTL | USD | 106.86 | -2.39 | -2.19 | 105.25 | 107.10 | 105.36 | 109.19 | |
| FLIR SYSTEMS | USD | 60.32 | -0.05 | -0.08 | 60.31 | 60.33 | |||
| FLORA GROWTH ORD | USD | 8.95 | -2.02 | -18.41 | 8.52 | 9.66 | |||
| FLOWERS.COM ORD SHS CLASS . | USD | 3.44 | -0.21 | -5.75 | 3.36 | 3.70 | 3.39 | 3.63 | |
| Fluence Energy Ord Shs Cla. | USD | 10.42 | -0.39 | -3.61 | 10.44 | 10.47 | 10.35 | 10.64 | |
| FLUENT ORD | USD | 3.23 | -0.21 | -6.10 | 2.00 | 3.20 | 3.18 | 3.46 | |
| Fluidigm Corp. | USD | 1.82 | - | - | - | - | |||
| Flywire Corp | USD | 18.19 | -0.71 | -3.73 | 15.61 | 20.00 | 18.11 | 18.79 | |
| Fncb Bancorp Ord Shs | USD | 6.75 | +0.34 | +5.04 | 5.95 | 8.03 | |||
| Fortinet Ord Shs | USD | 161.85 | -9.08 | -5.31 | 162.25 | 163.00 | 160.60 | 169.93 | |
| Fortress Biotech Ord Shs | USD | 2.68 | -0.06 | -2.01 | 2.67 | 2.86 | 2.63 | 2.77 | |
| Forum Merger III Ord Shs C. | USD | 10.19 | +0.20 | +2.00 | 10.00 | 10.75 | |||
| Forward Industries Ord Shs | USD | 9.12 | +0.19 | +2.13 | 9.00 | 9.48 | |||
| FOSSIL GROUP ORD | USD | 4.88 | -0.09 | -1.81 | 4.42 | 5.31 | 4.79 | 5.01 | |
| Fox Corp. | USD | 59.03 | -1.19 | -1.98 | 58.17 | 59.23 | 58.79 | 60.50 | |
| Fox Ord Shs Class A | USD | 65.93 | -1.42 | -2.11 | 65.50 | 68.23 | 65.84 | 67.58 | |
| FRANCO NEVADA ORD (FNNVF) | USD | 255.48 | -7.67 | -2.91 | 236.30 | 302.38 | 254.41 | 263.00 | |
| Freedom Holding Corp. | USD | 171.87 | -3.14 | -1.79 | 163.00 | 180.26 | 168.45 | 174.50 | |
| FREIGHTCAR AMERICA ORD | USD | 6.69 | -0.20 | -2.90 | 6.48 | 6.99 | 6.57 | 6.87 | |
| Freshworks Ord Shs Class A | USD | 13.46 | -0.46 | -3.30 | 11.89 | 13.98 | 13.41 | 13.94 | |
| Frontier Group Holdings In. | USD | 5.52 | -0.18 | -3.16 | 5.43 | 6.12 | 5.44 | 5.66 | |
| Frontier Nuclear and Miner. | USD | 1.5700 | +0.0300 | +1.95 | 1.5300 | 1.6600 | 1.4700 | 1.5992 | |
| FTAC Olympus Acquisition C. | USD | 10.76 | +0.25 | +2.38 | 10.71 | 10.95 | |||
| FTAI AVIATION ORD | USD | 189.29 | -0.81 | -0.43 | 188.50 | 197.00 | 186.46 | 191.77 | |
| FTAI Infrastructure Ord Sh. | USD | 3.38 | -0.10 | -2.87 | 3.27 | 4.00 | 3.35 | 3.49 | |
| Fuelcell Energy | USD | 17.08 | -0.15 | -0.87 | 16.80 | 17.20 | 16.33 | 17.33 | |
| Fulcrum Therapeutics Ord S. | USD | 3.87 | -0.02 | -0.51 | 3.77 | 3.89 | 3.82 | 3.88 | |
| Fulgent Genetics Inc. | USD | 19.59 | +0.22 | +1.14 | 19.07 | 20.57 | 19.29 | 19.85 | |
| Full House Resorts Inc. | USD | 2.07 | +0.04 | +1.97 | 1.79 | 2.40 | 1.97 | 2.10 | |
| Fusion Fuel Green Ord Shs . | USD | 2.25 | +0.01 | +0.44 | 0.90 | 2.54 | 2.19 | 2.42 | |
| Futu Holdings Ltd | USD | 119.28 | -2.86 | -2.34 | 119.12 | 119.48 | 118.93 | 122.14 | |
| FUTURE FINTECH GROUP ORD | USD | 0.34 | +0.01 | +3.91 | 0.34 | 0.35 | |||
| G1 Therapeutics Inc. | USD | 7.15 | - | - | 7.14 | 7.16 | |||
| Galaxy Digital Ord Shs Cla. | USD | 23.4300 | -1.1700 | -4.76 | 22.5600 | 23.6000 | 23.0600 | 24.1700 | |
| Galera Therapeutics Ord Sh. | USD | 0.15 | -0.07 | -32.59 | - | - | |||
| Galmed Pharmaceuticals Ord. | USD | 3.93 | -0.19 | -4.61 | 3.91 | 4.30 | 3.82 | 4.12 | |
| Gaming and Leisure Propert. | USD | 41.80 | -0.27 | -0.64 | 41.50 | 41.80 | 41.69 | 42.51 | |
| Gan Ord Shs | USD | 1.97 | +0.01 | +0.51 | 1.96 | 1.97 | |||
| GE Healthcare Technologies. | USD | 70.4200 | -0.8100 | -1.14 | 70.4500 | 71.7900 | 70.2500 | 71.7383 | |
| Gemini Space Station Ord S. | USD | 4.16 | -0.34 | -7.56 | 4.08 | 4.45 | 4.08 | 4.36 | |
| Gemini Therapeutics Ord Sh. | USD | 1.35 | - | - | - | - | |||
| Gemphire Therapeutics Ord . | USD | 1.04 | -0.08 | -7.14 | 1.03 | 1.06 | |||
| Gen Digital Inc. | USD | 30.02 | -0.98 | -3.16 | 29.70 | 31.16 | 29.86 | 31.02 | |
| Genasys Ord Shs | USD | 1.41 | -0.04 | -2.76 | 1.29 | 1.78 | 1.41 | 1.47 | |
| GeneDx Holdings Ord Shs Cl. | USD | 84.81 | +0.05 | +0.05 | 82.00 | 86.67 | 82.79 | 85.75 | |
| General Fusion Group Ord S. | USD | 7.7800 | -0.3200 | -3.95 | 7.5100 | 7.9900 | 7.5100 | 8.2900 | |
| Generate Biomedicines Ord . | USD | 15.79 | +0.52 | +3.41 | 15.50 | 16.02 | 14.93 | 16.01 | |
| Genetic Technologies Ltd | USD | 3.15 | +0.41 | +74.82 | 3.07 | 3.15 | |||
| Genius Brands Internationa. | USD | 3.68 | +0.08 | +2.22 | 3.67 | 3.69 | |||
| Genprex Ord Shs | USD | 3.55 | -0.16 | -4.31 | 3.51 | 4.12 | 3.46 | 3.64 | |
| Geospace Technologies Ord . | USD | 5.19 | -0.08 | -1.52 | 5.05 | 5.91 | 5.07 | 5.27 | |
| GEOVAX LABS ORD | USD | 0.61 | -0.03 | -4.24 | 0.55 | 0.67 | 0.59 | 0.63 | |
| GERON ORD | USD | 1.48 | -0.01 | -0.67 | 1.48 | 1.50 | 1.46 | 1.50 | |
| Getnet Adquirencia e Servi. | USD | 1.88 | +0.01 | +0.27 | - | - | |||
| GEVO ORD | USD | 1.64 | -0.02 | -1.20 | 1.60 | 1.64 | 1.58 | 1.65 | |
| Gibraltar Industries Ord | USD | 42.86 | -2.13 | -4.73 | 33.10 | 65.13 | 42.27 | 44.78 | |
| GigaCloud Technology Ord S. | USD | 47.37 | -1.16 | -2.39 | 46.92 | 47.81 | 46.01 | 48.10 | |
| Gilat Satellite Networks L. | USD | 10.06 | +0.16 | +1.62 | 9.95 | 10.34 | 9.92 | 10.38 | |
| GILEAD SCI | USD | 149.92 | +3.58 | +2.45 | 149.81 | 150.90 | 146.92 | 149.96 | |
| Gitlab Ord Shs Class A | USD | 45.09 | -1.45 | -3.12 | 52.90 | 53.00 | 44.46 | 46.39 | |
| Gladstone Commercial REIT . | USD | 12.99 | +0.02 | +0.15 | 12.99 | 14.15 | 12.90 | 13.04 | |
| Gladstone Investment Corp. | USD | 16.37 | -0.19 | -1.15 | 14.90 | 16.46 | 16.35 | 16.64 | |
| Gladstone Land REIT Ord Sh. | USD | 9.56 | +0.38 | +4.14 | 9.56 | 9.61 | 9.16 | 9.61 | |
| Glimpse Group Ord Shs | USD | 0.68 | +0.02 | +3.03 | 0.67 | 0.73 | |||
| Global-E Online Ltd | USD | 36.99 | -0.36 | -0.96 | 33.82 | 42.60 | 36.89 | 37.82 | |
| Globalfoundries Ord Shs | USD | 43.93 | -0.76 | -1.70 | 44.06 | 44.40 | 43.26 | 44.47 | |
| Globalstar Voting Ord Shs | USD | 81.37 | -0.18 | -0.22 | 79.00 | 81.30 | 81.02 | 81.60 | |
| GLOBUS MARITIME ORD | USD | 3.82 | +0.13 | +3.52 | 3.58 | 3.80 | 3.53 | 3.90 | |
| GlycoMimetics Ord Shs | USD | 0.18 | - | -2.05 | 0.18 | 0.19 | |||
| Golar LNG Ord Shs | USD | 52.3 | +0.8 | +1.63 | 51.6 | 52.9 | 51.4 | 52.5 | |
| Golden Nugget Online Gamin. | USD | 5.78 | +0.28 | +5.09 | 5.70 | 6.25 | |||
| Golub Capital BDC Ord Shs | USD | 12.89 | -0.27 | -2.05 | 11.66 | 14.00 | 12.88 | 13.13 | |
| GoodRx Holdings Inc. | USD | 3.46 | -0.03 | -0.86 | 3.14 | 3.49 | 3.45 | 3.59 | |
| GOODYEAR TIRE & RUBR | USD | 6.0 | -0.3 | -4.47 | 6.0 | 6.1 | 6.0 | 6.3 | |
| Goosehead Insurance Ord Sh. | USD | 68.45 | -0.20 | -0.29 | 52.73 | 80.43 | 67.81 | 70.16 | |
| GoPro Inc. | USD | 1.2 | +0.4 | +40.38 | 1.2 | 1.2 | 1.2 | 1.6 | |
| Gores Holdings VI Ord Shs . | USD | 14.47 | +0.75 | +5.47 | 14.40 | 14.75 | |||
| Gorilla Technology Group O. | USD | 14.0900 | -0.9500 | -6.32 | 14.0200 | 14.1700 | 14.0000 | 14.7500 | |
| Grab Holdings Ord Shs Clas. | USD | 3.46 | -0.08 | -2.26 | 3.45 | 3.46 | 3.45 | 3.62 | |
| Grail Ord Shs | USD | 79.79 | +0.42 | +0.53 | 79.00 | 87.05 | 77.74 | 80.79 | |
| Gravity ADR Representing 2. | USD | 72.90 | -0.70 | -0.95 | 72.45 | 74.00 | 72.10 | 73.32 | |
| Great Elm Capital Corp. | USD | 6.00 | -0.12 | -1.88 | 5.37 | 6.59 | 5.98 | 6.11 | |
| GreenBox POS Ord Shs | USD | 0.90 | -0.11 | -11.04 | - | - | |||
| Greenidge Generation Holdi. | USD | 2.84 | -0.10 | -3.40 | 2.84 | 2.90 | |||
| Greenland Technologies Hol. | USD | 0.86 | -0.02 | -2.58 | 0.80 | 0.96 | 0.86 | 0.90 | |
| GreenPower Motor Company I. | USD | 0.95 | -0.08 | -7.51 | 0.88 | 0.97 | 0.89 | 1.04 | |
| Greenpro Capital Ord Shs | USD | 14.21 | +1.35 | +10.50 | 12.71 | 15.72 | 11.57 | 14.50 | |
| Greenwave Technology Solut. | USD | 5.8500 | +0.9500 | +19.39 | 5.6100 | 5.8100 | 4.8000 | 5.9500 | |
| Greenwich LifeSciences Inc. | USD | 15.01 | +0.06 | +0.40 | 14.71 | 14.87 | 14.40 | 15.08 | |
| Grid Dynamics Holdings Ord. | USD | 7.85 | -0.13 | -1.63 | 6.86 | 7.86 | 7.77 | 7.92 | |
| Grindrod Shipping Holdings. | USD | 32.80 | -0.81 | -2.41 | 32.10 | 41.26 | 32.80 | 33.07 | |
| Gritstone bio Ord Shs | USD | 0.03 | -0.02 | -31.78 | - | - | |||
| Groupon Ord Shs | USD | 18.46 | -0.72 | -3.75 | 17.90 | 19.60 | 18.11 | 19.08 | |
| GrowGeneration Ord Shs | USD | 1.61 | - | -0.06 | 1.45 | 1.76 | 1.58 | 1.62 | |
| GRUBHUB ORD | USD | 59.89 | -1.16 | -1.90 | 59.90 | 59.91 | |||
| Grupo Aeroportuario del Ce. | USD | 97.62 | -1.68 | -1.69 | 98.00 | 106.00 | 97.40 | 100.68 | |
| Grupo Financiero Galicia A. | USD | 44.29 | +0.54 | +1.23 | 42.92 | 45.20 | 42.92 | 45.08 | |
| Gryphon Digital Mining Inc. | USD | 1.3800 | -0.1600 | -10.39 | 1.4900 | 1.5100 | |||
| GSI Technology Ord Shs | USD | 5.340 | -0.200 | -3.61 | 5.230 | 5.430 | 5.270 | 5.455 | |
| GT BIOPHARMA ORD | USD | 0.29 | - | +1.01 | 0.26 | 0.31 | 0.28 | 0.29 | |
| Guardant Health Inc. | USD | 164.41 | +5.39 | +3.39 | 162.89 | 164.38 | 156.32 | 165.63 | |
| Guardforce AI Ord Shs | USD | 0.39 | +0.01 | +2.65 | 0.34 | 0.41 | 0.37 | 0.39 | |
| GUARDION HEALTH SCIENCES O. | USD | 3.25 | -0.01 | -0.31 | - | - | |||
| GW Pharmaceuticals Plc | USD | 218.96 | - | - | 218.41 | 219.99 | |||
| Hall of Fame Resort Entert. | USD | 0.82 | -0.06 | -6.81 | 0.80 | 0.88 | |||
| HALOZYME THERAPEUTICS ORD | USD | 107.72 | +1.23 | +1.16 | 107.46 | 109.59 | 106.87 | 108.53 | |
| Harmony Biosciences Hldg O. | USD | 41.25 | +1.87 | +4.75 | 41.25 | 43.00 | 39.38 | 41.49 | |
| HARPOON THERAPEUTICS ORD | USD | 23.01 | +0.02 | +0.09 | 23.00 | 25.02 | |||
| Harrow Ord Shs | USD | 36.97 | +0.06 | +0.16 | 36.54 | 37.95 | 36.62 | 37.49 | |
| Harte Hanks Ord Shs | USD | 4.28 | -0.03 | -0.70 | 3.87 | 4.45 | 4.18 | 4.31 | |
| HASBRO ORD | USD | 93.20 | -0.90 | -0.96 | 93.20 | 93.52 | 92.98 | 94.75 | |
| HashiCorp Ord Shs Class A | USD | 34.78 | -0.03 | -0.09 | 34.89 | 34.98 | |||
| HAWAIIAN HOLDINGS INC | USD | 18.00 | +0.68 | +3.78 | 17.99 | 18.00 | |||
| HCM II Acquisition Ord Shs. | USD | 18.04 | +0.16 | +0.87 | 18.50 | 18.68 | |||
| HEALTH ASSURANCE ACQUISITI. | USD | 10.05 | -0.01 | -0.05 | - | - | |||
| Health Catalyst Ord Shs | USD | 1.71 | +0.07 | +4.27 | 1.38 | 2.17 | 1.63 | 1.75 | |
| Health In Tech Ord Shs Cla. | USD | 0.968 | +0.008 | +0.83 | 0.940 | 1.060 | 0.939 | 0.980 | |
| Healthcare Services Group . | USD | 21.82 | -0.17 | -0.77 | 21.16 | 25.50 | 21.65 | 22.30 | |
| Healthequity Ord Shs | USD | 97.00 | +0.46 | +0.48 | 94.64 | 99.36 | 96.04 | 98.65 | |
| Heartland Express Ord Shs | USD | 11.91 | -0.45 | -3.64 | 11.75 | 12.55 | 11.75 | 12.37 | |
| Heat Biologics Inc. | USD | 2.70 | - | - | - | - | |||
| Hello Group ADR | USD | 5.44 | -0.10 | -1.81 | 5.43 | 5.50 | 5.42 | 5.53 | |
| Hennessy Advisors Ord Shs | USD | 10.08 | -0.04 | -0.40 | 9.16 | 14.38 | 10.10 | 10.13 | |
| Hennessy Capital Acquisiti. | USD | 10.10 | -0.01 | -0.05 | 10.09 | 10.13 | 10.09 | 10.10 | |
| Henry Schein Ord Shs | USD | 88.52 | -1.28 | -1.43 | 87.55 | 88.51 | 88.00 | 90.15 | |
| Hepion Pharmaceuticals Inc | USD | 0.32 | -0.07 | -18.79 | - | - | |||
| Heritage Commerce Ord Shs | USD | 13.45 | +0.40 | +3.07 | 12.26 | 13.66 | |||
| Heron Therapeutics Ord Shs | USD | 0.32 | - | -0.94 | 0.31 | 0.32 | 0.30 | 0.33 | |
| Hertz Global Holdings Inc | USD | 2.24 | -0.03 | -1.32 | 2.23 | 2.25 | 2.16 | 2.26 | |
| HERZFELD CARIBBEAN BASIN C. | USD | 2.52 | -0.03 | -0.98 | 2.41 | 2.55 | |||
| Hibbett Sports Ord Shs | USD | 87.49 | +0.01 | +0.01 | 87.46 | 87.52 | |||
| HighPeak Energy Ord Shs | USD | 8.11 | -0.08 | -0.98 | 7.32 | 8.73 | 8.05 | 8.37 | |
| HIMAX TECHNOLOGIES ADR REP. | USD | 13.41 | -0.31 | -2.26 | 13.25 | 14.50 | 13.22 | 13.51 | |
| Hive DigitalTechnologies L. | USD | 2.64 | -0.14 | -5.04 | 2.63 | 2.65 | 2.62 | 2.71 | |
| Holicity Ord Shs Class A | USD | 12.35 | -0.98 | -7.35 | 12.59 | 12.95 | |||
| HOLICITY UNT | USD | 11.20 | +0.15 | +1.36 | 11.05 | 11.25 | |||
| Hologic Ord Shs | USD | 76.01 | +0.36 | +0.48 | 76.04 | 76.05 | |||
| Homology Medicines Ord Shs | USD | 11.70 | +0.43 | +3.79 | 10.28 | 17.52 | 11.21 | 11.78 | |
| Honeywell Aerospace Ord Sh. | USD | 154.2400 | -3.8700 | -2.45 | 153.6200 | 156.3000 | 153.6300 | 159.2500 | |
| Hooker Furnishings Ord Shs | USD | 12.80 | -0.30 | -2.29 | 12.41 | 19.84 | 12.58 | 12.98 | |
| HOOKIPA PHARMA ORD | USD | 0.84 | -0.06 | -6.92 | 0.83 | 0.94 | |||
| HOOKIPA Pharma Ord Shs | USD | 0.66 | - | +0.02 | 0.66 | 0.66 | |||
| Horizon Pharma Ord Shs | USD | 116.30 | +0.05 | +0.04 | 116.29 | 116.34 | |||
| Horizon Quantum Holdings O. | USD | 14.59 | -0.22 | -1.49 | 14.15 | 17.91 | 14.20 | 15.20 | |
| HORIZON TECHNOLOGY FINANCE. | USD | 4.51 | -0.15 | -3.22 | 4.50 | 4.82 | 4.50 | 4.71 | |
| Hour Loop Ord Shs | USD | 1.87 | -0.02 | -1.07 | 1.68 | 2.06 | 1.85 | 1.86 | |
| HTG MOLECULAR DIAGNOSTICS . | USD | 0.48 | -0.12 | -20.00 | - | - | |||
| Hudson Capital Ord Shs | USD | 2.57 | -0.03 | -1.15 | 2.59 | 2.62 | |||
| Humacyte Ord Shs | USD | 0.570 | -0.031 | -5.15 | 0.571 | 0.616 | 0.570 | 0.601 | |
| Humanigen Inc. | USD | 0.04 | -0.16 | -81.12 | - | - | |||
| HUNTINGTON BANCSHARES ORD | USD | 16.42 | -0.27 | -1.59 | 16.36 | 16.61 | 16.40 | 16.81 | |
| Hut 8 Corp | USD | 77.57 | -1.07 | -1.36 | 76.59 | 77.01 | 75.31 | 79.99 | |
| Hycroft Mining Holding Ord. | USD | 21.63 | -1.80 | -7.68 | 21.68 | 22.07 | 21.51 | 22.79 | |
| Hydrofarm Holdings Group O. | USD | 0.94 | +0.02 | +2.66 | 0.85 | 1.01 | 0.81 | 1.09 | |
| Hyperliquid Strategies Inc | USD | 11.3550 | -0.8950 | -7.31 | 11.1900 | 11.3000 | 11.0200 | 11.8600 | |
| 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 | 16.0 | -0.1 | -0.31 | 13.3 | 18.9 | 15.8 | 16.3 | |
| IAC INTERACTIVE ORD | USD | 42.24 | -0.62 | -1.45 | 41.24 | 43.00 | |||
| Icahn Enterprises L.P. | USD | 6.81 | +0.01 | +0.15 | 6.59 | 6.85 | 6.74 | 6.84 | |
| Ichor Holdings Aktie | USD | 51.76 | -1.81 | -3.38 | 51.88 | 52.30 | 50.91 | 53.31 | |
| ICON Ord Shs | USD | 161.40 | -3.59 | -2.18 | 160.67 | 162.08 | 160.01 | 165.36 | |
| Ideanomics Inc. | USD | 0.88 | -0.04 | -4.36 | - | - | |||
| IDEAYA Biosciences Inc. | USD | 39.95 | -0.15 | -0.37 | 34.77 | 41.56 | 38.90 | 40.20 | |
| IDENTIVE GROUP ORD | USD | 2.76 | -0.05 | -1.78 | 2.49 | 3.12 | 2.75 | 2.84 | |
| Idera Pharmaceuticals Ord . | USD | 0.43 | -0.13 | -23.47 | - | - | |||
| Idexx Laboratories Inc. | USD | 545.16 | -11.53 | -2.07 | 545.50 | 553.74 | 541.53 | 555.95 | |
| IEC Electronics Corp (Del) | USD | - | - | ||||||
| ILLUMINA INC | USD | 207.13 | -6.50 | -3.04 | 204.09 | 211.02 | 206.82 | 213.39 | |
| Immatics Ord Shs | USD | 9.4300 | -0.1000 | -1.05 | 9.1500 | 11.2800 | 9.2300 | 9.6000 | |
| Immersion Ord Shs | USD | 7.40 | -0.18 | -2.37 | 7.40 | 8.60 | 7.34 | 7.50 | |
| Immix Biopharma Ord Shs | USD | 14.010 | -0.020 | -0.14 | 13.600 | 14.600 | 13.620 | 14.260 | |
| Immunic Ord Shs | USD | 14.5800 | -1.2200 | -7.72 | 14.7000 | 15.1600 | 14.5800 | 16.1000 | |
| ImmunityBio Inc. | USD | 7.870 | -0.080 | -1.01 | 7.800 | 7.950 | 7.730 | 7.990 | |
| Immunocore Holdings ADR | USD | 36.86 | +0.54 | +1.49 | 33.16 | 58.19 | 35.85 | 36.98 | |
| IMMUNOME ORD | USD | 27.07 | -0.35 | -1.26 | 24.76 | 32.02 | 26.64 | 27.31 | |
| Immunovant Inc. | USD | 39.90 | -0.92 | -2.25 | 34.76 | 43.61 | 39.20 | 41.37 | |
| Immutep American Depositar. | USD | 0.37 | +0.01 | +1.42 | 0.37 | 0.39 | 0.36 | 0.38 | |
| IMPINJ Ord Shs | USD | 168.19 | -6.13 | -3.52 | 147.74 | 179.15 | 164.62 | 171.98 | |
| INCYTE ORD | USD | 125.01 | +1.79 | +1.45 | 111.21 | 137.14 | 122.50 | 125.14 | |
| Indaptus Therapeutics Ord . | USD | 1.13 | -0.02 | -1.31 | 1.10 | 1.27 | 1.10 | 1.16 | |
| Indivior Pharmaceuticals O. | USD | 34.5600 | -0.3700 | -1.06 | 31.2200 | 38.5300 | 34.5000 | 35.4400 | |
| INFINITY PHARMACEUTICALS O. | USD | 0.04 | -0.04 | -46.98 | - | - | |||
| InflaRx NV | USD | 2.16 | +0.03 | +1.41 | 2.10 | 2.45 | 2.09 | 2.27 | |
| Infrastructure and Energy . | USD | 13.72 | -0.06 | -0.44 | 13.50 | 15.40 | |||
| Ingles Markets Ord Shs Cla. | USD | 80.59 | -1.21 | -1.48 | 80.22 | 99.86 | 80.17 | 82.15 | |
| Inhibikase Therapeutics Or. | USD | 2.380 | +0.070 | +3.03 | 2.160 | 2.620 | 2.270 | 2.405 | |
| Inmode Ord Shs | USD | 15.03 | +0.07 | +0.47 | 14.88 | 16.00 | 14.93 | 15.20 | |
| INmune Bio Ord Shs | USD | 2.24 | -0.06 | -2.61 | 2.22 | 2.25 | 2.21 | 2.27 | |
| Innodata Ord Shs | USD | 54.64 | -1.78 | -3.15 | 54.68 | 57.82 | 54.14 | 55.91 | |
| Innoviva Inc. | USD | 21.08 | +0.31 | +1.49 | 20.84 | 21.09 | 20.94 | 21.18 | |
| Innoviz Technologies Ord S. | USD | 0.34 | -0.01 | -2.89 | 0.31 | 0.35 | 0.32 | 0.34 | |
| INOTEK PHARMACEUTICALS ORD | USD | 3.04 | -0.16 | -5.00 | 3.01 | 3.10 | |||
| Inovio Pharmaceuticals Inc. | USD | 1.33 | +0.06 | +4.72 | 1.31 | 1.35 | 1.22 | 1.34 | |
| Inozyme Pharma Ord Shs | USD | 4.00 | +0.01 | +0.25 | 3.99 | 4.01 | |||
| Inpixon | USD | 0.05 | -0.01 | -11.13 | 0.05 | 0.06 | |||
| Inseego Ord Shs | USD | 4.06 | -0.12 | -2.87 | 3.68 | 4.30 | 4.00 | 4.24 | |
| Insight Enterprises Ord Sh. | USD | 154.07 | -2.95 | -1.88 | 153.42 | 154.68 | 153.54 | 155.98 | |
| InspireMD Ord Shs | USD | 0.90 | +0.01 | +1.03 | 0.78 | 0.92 | 0.85 | 0.91 | |
| Intec Pharma Ord Shs | USD | - | - | ||||||
| Integra LifeSciences Holdi. | USD | 16.62 | -0.30 | -1.77 | 16.46 | 16.78 | 16.54 | 17.08 | |
| Integrated Media Technolog. | USD | 0.48 | -0.01 | -1.13 | 0.45 | 0.50 | 0.46 | 0.50 | |
| Intel Corp. | USD | 88.97 | -0.54 | -0.60 | 88.80 | 89.15 | 85.72 | 89.41 | |
| Intellia Therapeutics Ord . | USD | 12.69 | -0.05 | -0.35 | 12.55 | 12.80 | 12.34 | 12.81 | |
| Intellicheck Mobilisa Ord . | USD | 2.72 | -0.05 | -1.63 | 2.45 | 2.95 | 2.68 | 2.81 | |
| Intelligent Living Applica. | USD | 3.01 | +0.06 | +2.03 | 3.10 | 3.60 | 2.90 | 2.90 | |
| INTERACTIVE BRO | USD | 90.39 | -6.81 | -7.01 | 90.74 | 90.91 | 90.03 | 94.90 | |
| 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 | 344.93 | -14.37 | -4.00 | 345.21 | 348.75 | 343.00 | 357.21 | |
| Intuitive Machines Ord Shs. | USD | 14.72 | -0.64 | -4.17 | 14.66 | 14.78 | 14.57 | 15.20 | |
| INTUITIVE SURGICAL ORD | USD | 369.25 | -7.61 | -2.02 | 369.20 | 370.00 | 366.35 | 375.40 | |
| InVivo Therapeutics Holdin. | USD | 0.32 | -0.17 | -34.28 | - | - | |||
| INVO BioScience Ord Shs | USD | 0.82 | -0.03 | -3.14 | - | - | |||
| IONIS PHARMACEUTICALS ORD | USD | 59.88 | -0.48 | -0.80 | 59.95 | 60.86 | 59.78 | 60.99 | |
| Iovance Biotherapeutics Or. | USD | 8.28 | +0.11 | +1.35 | 8.19 | 8.30 | 7.97 | 8.29 | |
| IPG PHOTONICS ORD | USD | 75.20 | -0.88 | -1.16 | 68.43 | 84.53 | 72.97 | 75.98 | |
| iQIYI ADS Representing 7 O. | USD | 0.90 | -0.03 | -3.21 | 0.91 | 0.92 | 0.90 | 0.93 | |
| IQM Quantum Computers Oyj . | USD | 10.48 | -0.01 | -0.10 | 10.30 | 11.40 | 10.16 | 10.50 | |
| Iridium Communications Ord. | USD | 46.72 | -0.26 | -0.55 | 46.54 | 46.97 | 46.14 | 46.91 | |
| Iris Energy Pty Ord Shs | USD | 36.82 | -0.30 | -0.79 | 36.43 | 36.44 | 35.14 | 37.26 | |
| IROBOT CORP | USD | 0.47 | -0.20 | -30.05 | 0.45 | 0.52 | |||
| Iterum Therapeutics PLC | USD | 0.03 | -0.04 | -57.39 | 0.03 | 0.03 | |||
| Itron Ord Shs | USD | 95.10 | -1.91 | -1.97 | 92.30 | 107.10 | 94.47 | 96.21 | |
| Ituran Location and Contro. | USD | 51.06 | +0.10 | +0.20 | 50.04 | 51.62 | 49.96 | 51.75 | |
| IZEA Worldwide Inc. | USD | 2.99 | -0.05 | -1.64 | 2.68 | 3.45 | 2.93 | 3.02 | |
| J.B. HUNT TRAN | USD | 256.48 | -8.99 | -3.39 | 254.30 | 260.00 | 255.57 | 265.00 | |
| Jack Henry and Associates . | USD | 168.10 | +0.19 | +0.11 | 168.10 | 184.53 | 166.67 | 169.32 | |
| Jaguar Health Inc. | USD | 0.73 | -0.06 | -7.85 | 0.66 | 0.82 | 0.72 | 0.83 | |
| JAKKS Pacific Ord Shs | USD | 24.7100 | -0.4000 | -1.59 | 24.5200 | 24.8600 | 24.5200 | 25.2500 | |
| James River Group Holdings. | USD | 4.020 | +0.010 | +0.25 | 3.620 | 5.210 | 3.980 | 4.115 | |
| Janux Therapeutics Ord Shs | USD | 18.89 | +0.67 | +3.68 | 13.72 | 18.98 | 18.04 | 18.94 | |
| Jazz Pharma Plc | USD | 243.71 | -6.97 | -2.78 | 222.94 | 283.53 | 243.02 | 252.50 | |
| JD.COM ADR REP 2 CL A ORD | USD | 27.90 | -0.34 | -1.20 | 27.86 | 27.91 | 27.71 | 28.11 | |
| Jefferson Capital Ord Shs | USD | 20.6700 | -0.1400 | -0.67 | 19.7100 | 24.7100 | 20.5100 | 21.0400 | |
| JETBLUE AIRWAYS ORD | USD | 4.47 | -0.13 | -2.83 | 4.47 | 4.48 | 4.45 | 4.60 | |
| JFrog Ltd. | USD | 91.78 | -8.29 | -8.28 | 91.60 | 92.08 | 91.29 | 99.70 | |
| Jiayin Group Inc. | USD | 1.90 | -0.11 | -5.47 | 1.88 | 2.00 | 1.86 | 1.99 | |
| JOANN Ord Shs | USD | 0.10 | -0.01 | -11.91 | - | - | |||
| Johnson Outdoors Ord Shs C. | USD | 44.32 | -0.68 | -1.51 | 44.17 | 44.61 | 44.17 | 45.39 | |
| JOYY INC | USD | 41.55 | -1.08 | -2.53 | - | - | |||
| JSC Kaspi kz Global Sponso. | USD | 104.08 | -1.06 | -1.01 | 103.00 | 104.80 | 102.20 | 105.79 | |
| Juno Therapeutics Inc. | USD | 86.96 | - | - | 0.01 | 199 999.99 | |||
| Just Eat Takeaway com N V . | USD | 3.33 | - | - | - | - | |||
| Jyong Biotech Ord Shs | USD | 2.27 | +0.04 | +1.79 | 1.85 | 2.30 | 2.20 | 2.34 | |
| Kaiser Aluminium Ord Shs | USD | 163.31 | +4.53 | +2.85 | 155.00 | 162.00 | 154.00 | 164.20 | |
| Kaixin Holdings | USD | 1.42 | -0.07 | -4.70 | 1.30 | 1.55 | 1.24 | 1.47 | |
| KALA BIO Inc | USD | 0.532 | -0.152 | -22.19 | 0.500 | 0.564 | 0.510 | 0.570 | |
| KalVista Pharmaceuticals O. | USD | 27.00 | +0.01 | +0.04 | 26.97 | 27.01 | |||
| KAMADA ORD | USD | 8.38 | +0.15 | +1.82 | 8.20 | 8.47 | 8.13 | 8.40 | |
| KANDI TECHNOLOGIES GROUP | USD | 0.61 | - | +0.40 | 0.56 | 0.69 | 0.58 | 0.62 | |
| KARYOPHARM THERAPEUTICS OR. | USD | 1.85 | -0.21 | -10.19 | 1.84 | 1.94 | 1.84 | 2.07 | |
| KemPharm Inc. | USD | 5.81 | -0.02 | -0.34 | - | - | |||
| Keurig Dr Pepper Ord Shs | USD | 31.89 | +0.03 | +0.09 | 31.89 | 32.59 | 31.80 | 32.23 | |
| KEZAR LIFE SCIENCES ORD | USD | 7.29 | -0.07 | -0.95 | 7.30 | 7.70 | |||
| Kindred Biosciences Inc. | USD | 1.66 | -0.10 | -5.68 | 1.55 | 1.87 | 1.47 | 1.74 | |
| Kingsoft Cloud Holdings AD. | USD | 10.24 | +0.02 | +0.15 | 10.25 | 10.36 | 10.21 | 10.47 | |
| Kiniksa Pharmaceuticals Or. | USD | 79.28 | +0.65 | +0.83 | 75.47 | 79.84 | 77.86 | 79.55 | |
| KINS Technology Group Inc. | USD | 3.5300 | -0.1300 | -3.55 | 3.4600 | 3.5800 | 3.4373 | 3.6500 | |
| KITE PHARMA ORD | USD | 179.79 | - | - | 0.01 | 179.99 | |||
| KLA-TENCOR | USD | 170.89 | -4.56 | -2.60 | 170.90 | 171.94 | 168.07 | 173.20 | |
| Knightscope Inc | USD | 1.350 | -0.040 | -2.88 | 1.330 | 1.400 | 1.325 | 1.390 | |
| KnowBe4 Ord Shs Class A | USD | 24.89 | - | - | 24.89 | 24.90 | |||
| Kodiak Sciences Inc. | USD | 37.06 | -0.29 | -0.78 | 36.00 | 38.29 | 36.70 | 38.11 | |
| KOPIN CORP | USD | 4.21 | -0.23 | -5.18 | 4.21 | 4.30 | 4.16 | 4.29 | |
| Korro Bio Ord Shs | USD | 12.24 | -0.25 | -2.00 | 11.00 | 12.22 | 12.14 | 12.64 | |
| Koss Corp. | USD | 3.44 | +0.05 | +1.45 | 3.05 | 3.50 | 3.37 | 3.55 | |
| KRAFT HEINZ ORD | USD | 25.87 | +0.20 | +0.78 | 25.75 | 26.20 | 25.62 | 26.25 | |
| KRATOS DEFENSE AND SECURIT. | USD | 49.34 | -1.64 | -3.22 | 49.50 | 49.96 | 48.96 | 51.80 | |
| Krispy Kreme Ord Shs | USD | 3.36 | -0.06 | -1.75 | 3.32 | 3.40 | 3.32 | 3.44 | |
| Krystal Biotech Inc. | USD | 363.84 | +4.48 | +1.25 | 356.00 | 363.80 | 358.38 | 364.44 | |
| Kubient Inc. | USD | 0.10 | -0.01 | -12.00 | - | - | |||
| Kulicke & Soffa Industries. | USD | 78.04 | -2.02 | -2.52 | 75.16 | 85.00 | 76.89 | 78.71 | |
| Kura Sushi USA Ord Shs | USD | 44.18 | -1.48 | -3.24 | 42.20 | 44.61 | 44.00 | 46.00 | |
| Kymera Therapeutics Ord Sh. | USD | 119.05 | +0.24 | +0.20 | 100.00 | 144.77 | 116.28 | 119.79 | |
| LAKELAND INDUSTRIES ORD | USD | 11.74 | +0.11 | +0.95 | 11.38 | 13.78 | 11.62 | 11.91 | |
| LAM RESEARCH ORD | USD | 290.20 | -11.29 | -3.74 | 289.20 | 291.00 | 286.59 | 296.34 | |
| Landos Biopharma Ord Shs | USD | 22.94 | +0.14 | +0.61 | - | - | |||
| Lantheus Holdings Aktie | USD | 100.88 | -0.08 | -0.08 | 100.00 | 101.00 | 100.74 | 101.43 | |
| Larimar Therapeutics Ord S. | USD | 3.94 | +0.12 | +3.14 | 3.39 | 4.34 | 3.77 | 3.95 | |
| Laser Photonics Ord Shs | USD | 1.410 | -0.030 | -2.08 | 1.350 | 1.420 | 1.360 | 1.410 | |
| Latch Ord Shs | USD | 1.01 | - | -0.25 | 1.00 | 1.01 | |||
| Latham Group Ord Shs | USD | 6.88 | -0.20 | -2.76 | 6.86 | 7.77 | 6.85 | 7.05 | |
| LATTICE SEMICONDUCTOR ORD | USD | 111.68 | -3.66 | -3.17 | 110.35 | 114.12 | 110.63 | 114.48 | |
| Lazydays Holdings Inc | USD | 0.4211 | -0.3489 | -45.31 | 0.3267 | 0.3900 | |||
| LeddarTech Holdings Ord Sh. | USD | 0.15 | -0.04 | -19.74 | 0.17 | 0.17 | |||
| Lee Enterprises Ord Shs | USD | 7.81 | -0.19 | -2.38 | 7.82 | 12.64 | 7.65 | 7.97 | |
| LeMaitre Vascular Ord Shs | USD | 81.0800 | +0.8000 | +1.00 | 79.7000 | 88.6900 | 79.5850 | 81.8500 | |
| LendingTree Aktie | USD | 27.37 | -0.67 | -2.39 | 25.67 | 30.27 | 27.07 | 27.65 | |
| LENZ Therapeutics Ord Shs | USD | 5.23 | +0.02 | +0.38 | 5.07 | 5.40 | 5.00 | 5.31 | |
| Leonardo DRS Ord Shs | USD | 37.70 | -0.30 | -0.79 | 37.55 | 39.20 | 37.64 | 38.48 | |
| LEXICON PHARMACEUTICALS OR. | USD | 2.19 | -0.06 | -2.67 | 2.17 | 2.21 | 2.17 | 2.27 | |
| LexinFintech Holdings Amer. | USD | 0.88 | -0.19 | -17.61 | 0.91 | 0.99 | 0.87 | 1.04 | |
| LGI HOMES ORD | USD | 53.74 | -2.20 | -3.93 | 53.21 | 54.24 | 53.48 | 55.06 | |
| Li Auto Inc. | USD | 11.90 | -0.20 | -1.65 | 11.89 | 11.94 | 11.86 | 12.03 | |
| Liberty Capital Ord Shs Se. | USD | 26.4600 | -0.2400 | -0.90 | 10.8000 | 26.9700 | 26.3700 | 27.1200 | |
| LIBERTY GLOBAL CL A ORD | USD | 10.54 | -0.21 | -1.95 | 9.36 | 10.79 | 10.52 | 10.82 | |
| Liberty Global Ord Shs Cla. | USD | 10.35 | -0.14 | -1.33 | 9.90 | 10.36 | 10.33 | 10.49 | |
| Liberty Latin America 9 0 . | USD | 20.7900 | +0.2125 | +1.03 | 19.9800 | 21.4000 | 20.4600 | 20.8700 | |
| Liberty Live Holdings Ord . | USD | 97.38 | -2.10 | -2.11 | 39.21 | 156.83 | 97.37 | 99.79 | |
| Liberty Media Acquisition . | USD | 10.06 | -0.01 | -0.10 | - | - | |||
| Liberty Media Acquisition . | USD | 10.68 | -0.08 | -0.74 | 10.65 | 10.71 | |||
| Liberty Media Formula One . | USD | 96.95 | -3.00 | -3.00 | 95.18 | 99.50 | 96.93 | 100.03 | |
| LifeMD Ord Shs | USD | 3.10 | +0.01 | +0.32 | 3.02 | 3.24 | 3.05 | 3.23 | |
| LifeStance Health Group In. | USD | 12.600 | +0.240 | +1.94 | 12.250 | 12.830 | 12.270 | 12.755 | |
| Lifevantage Ord Shs | USD | 6.230 | -0.050 | -0.80 | 5.350 | 6.600 | 6.100 | 6.490 | |
| Lightbridge Ord | USD | 7.43 | -0.10 | -1.33 | 7.40 | 7.43 | 7.24 | 7.56 | |
| LightPath Technologies Ord. | USD | 9.47 | -0.59 | -5.86 | 9.47 | 9.58 | 9.46 | 9.92 | |
| Lightwave Logic Ord Shs | USD | 5.13 | -0.30 | -5.52 | 5.10 | 5.24 | 5.08 | 5.33 | |
| Lincoln Electric Holdings . | USD | 268.68 | -12.55 | -4.46 | 268.26 | 269.22 | 267.87 | 278.26 | |
| Lipocine Ord Shs | USD | 2.29 | +0.05 | +2.01 | 1.96 | 2.51 | 2.18 | 2.30 | |
| Lisata Therapeutics Ord Sh. | USD | 1.57 | +0.08 | +5.37 | 1.35 | 1.68 | 1.23 | 1.64 | |
| Live Oak Bancshares Ord Sh. | USD | 38.66 | -0.70 | -1.78 | 16.41 | 52.76 | 38.58 | 39.48 | |
| LivePerson Inc. | USD | 2.97 | -0.13 | -4.19 | 2.93 | 3.00 | 2.94 | 3.08 | |
| Livongo Health Ord Shs | USD | 139.77 | - | - | 136.63 | 138.21 | |||
| LKQ ORD | USD | 24.71 | -0.39 | -1.55 | 24.19 | 25.15 | 24.46 | 25.14 | |
| LOGITECH N ORD | USD | 98.07 | -0.62 | -0.63 | 95.58 | 101.50 | 96.81 | 98.69 | |
| LOGMEIN ORD | USD | 86.04 | - | - | 86.04 | 86.05 | |||
| Longeveron Ord Shs Class A | USD | 6.75 | -0.15 | -2.17 | 6.09 | 6.85 | 6.61 | 7.05 | |
| Lordstown Motors Ord Shs | USD | 6.23 | +2.02 | +47.96 | 6.22 | 6.24 | |||
| Lovesac Company Ord Shs | USD | 15.38 | -0.22 | -1.38 | 15.16 | 15.57 | 15.18 | 15.80 | |
| LSI Industries Ord Shs | USD | 19.62 | +0.03 | +0.15 | 19.30 | 22.03 | 19.23 | 19.90 | |
| Lucid Group Ord Shs | USD | 4.55 | -0.30 | -6.19 | 4.58 | 4.62 | 4.53 | 4.85 | |
| LULULEMON ATHLETICA ORD | USD | 118.00 | -2.26 | -1.88 | 118.00 | 119.00 | 117.25 | 122.67 | |
| LUMENTUM HOLDINGS ORD | USD | 868.95 | -45.81 | -5.01 | 866.50 | 868.90 | 854.13 | 909.14 | |
| Luminar Technologies Inc. | USD | 41.64 | -1.17 | -2.73 | 39.21 | 45.81 | 41.43 | 42.24 | |
| Lunai Bioworks Ord Shs | USD | 2.1500 | -0.1000 | -4.44 | 2.1500 | 2.4900 | 2.1500 | 2.3300 | |
| Lunai Bioworks Ord Shs | USD | - | - | ||||||
| LUOKUNG TECHNOLOGY ORD | USD | 0.81 | -0.70 | -45.75 | - | - | |||
| LUX HEALTH TECH ACQUISITIO. | USD | 10.23 | +0.06 | +0.59 | 10.22 | 10.25 | |||
| Lyft Inc. | USD | 16.77 | -0.13 | -0.77 | 16.74 | 17.50 | 16.54 | 17.04 | |
| MacroGenics Ord Shs | USD | 4.04 | +0.05 | +1.25 | 3.52 | 4.04 | 3.89 | 4.10 | |
| MAGIC EMPIRE GLOBAL CL A O. | USD | 1.16 | -0.01 | -0.86 | 1.15 | 1.29 | 1.12 | 1.16 | |
| Magnite Ord Shs | USD | 22.89 | -0.60 | -2.55 | 21.69 | 23.15 | 22.73 | 23.42 | |
| Mainz Biomed B V Ord Shs | USD | 0.84 | +0.02 | +2.07 | 0.77 | 0.86 | |||
| Malibu Boats Inc. | USD | 26.39 | -0.57 | -2.11 | 26.08 | 26.69 | 26.07 | 26.76 | |
| Manhattan Bridge Capital O. | USD | 4.08 | +0.08 | +2.00 | 3.97 | 4.45 | 4.04 | 4.08 | |
| MannKind Aktie | USD | 3.98 | -0.03 | -0.75 | 3.87 | 4.08 | 3.95 | 4.03 | |
| Maplebear Ord Shs | USD | 50.0500 | -0.4700 | -0.93 | 48.2300 | 50.5000 | 49.0900 | 50.6950 | |
| MapLight Therapeutics Ord . | USD | 13.3100 | +0.3400 | +2.62 | 13.3100 | 13.6500 | 12.3200 | 13.9300 | |
| MARA Holdings Inc. | USD | 10.23 | -0.54 | -5.01 | 10.24 | 10.30 | 10.15 | 10.61 | |
| Maravai Lifesciences Holdi. | USD | 7.30 | -0.34 | -4.45 | 7.26 | 8.03 | 7.28 | 7.59 | |
| Marex Group Ord Shs | USD | 72.62 | +0.14 | +0.19 | 71.00 | 79.80 | 71.20 | 73.61 | |
| Marine Petroleum Units | USD | 4.30 | -0.14 | -3.15 | 4.30 | 5.04 | 4.25 | 4.66 | |
| Marketaxess Holding Inc. | USD | 162.65 | +0.02 | +0.01 | 162.41 | 162.92 | 162.65 | 162.83 | |
| Marqeta Inc. | USD | 16.17 | -0.25 | -1.52 | 16.00 | 16.72 | 16.01 | 16.33 | |
| MARRIOTT INTERNATIONAL CL . | USD | 334.55 | -7.21 | -2.11 | 334.55 | 336.00 | 333.74 | 342.49 | |
| Marvell Technology Ord Shs | USD | 210.39 | -1.27 | -0.60 | 207.41 | 207.50 | 200.62 | 210.45 | |
| Marzetti Ord Shs | USD | 111.8300 | -0.8200 | -0.73 | 110.5000 | 140.7300 | 110.5500 | 113.3700 | |
| Masimo | USD | 179.95 | +0.01 | +0.01 | 179.95 | 179.99 | |||
| Match Group Ord Shs | USD | 41.91 | +1.26 | +3.10 | 41.48 | 41.99 | 40.19 | 42.00 | |
| Materialise ADR | USD | 7.06 | -0.15 | -2.08 | 6.19 | 7.93 | 7.05 | 7.22 | |
| MATTEL ORD | USD | 15 | - | -2.41 | 15 | 15 | 15 | 15 | |
| Matthews International Ord. | USD | 20.37 | -0.40 | -1.93 | 20.23 | 20.61 | 20.21 | 20.66 | |
| Maxeon Solar Technologies.. | USD | 0.76 | -0.28 | -26.99 | 0.73 | 0.83 | |||
| MAXIM INTEGRATED | USD | 96.99 | +2.41 | +2.55 | 96.98 | 96.99 | |||
| MBX Biosciences Ord Shs | USD | 60.93 | -0.67 | -1.09 | 55.00 | 69.47 | 60.22 | 62.88 | |
| Mc Grath Rent Corp. | USD | 110.84 | -1.60 | -1.42 | 110.39 | 111.26 | 110.27 | 115.00 | |
| McAfee Ord Shs Class A | USD | - | - | ||||||
| MEDICINOVA | USD | 1.44 | +0.01 | +0.70 | 1.25 | 1.83 | 1.42 | 1.46 | |
| MediWound Ltd | USD | 12.62 | +0.01 | +0.08 | 11.48 | 13.22 | 12.59 | 12.99 | |
| Medline Ord Shs Class A | USD | 35.11 | +0.08 | +0.23 | 35.24 | 35.90 | 34.74 | 36.15 | |
| Medpace Holdings Inc. | USD | 583.21 | -10.78 | -1.81 | 581.95 | 582.95 | 581.82 | 596.09 | |
| MEI PHARMA ORD | USD | 3.040 | +0.260 | +9.35 | 3.020 | 3.050 | |||
| Mercadolibre Inc. | USD | 1 963.49 | +27.29 | +1.41 | 1 949.43 | 1 962.99 | 1900 | 1 975.01 | |
| MERCER INTERNATIONAL ORD | USD | - | - | -0.72 | - | - | - | - | |
| Mereo BioPharma Group Plc | USD | 0.28 | +0.01 | +3.71 | 0.27 | 0.30 | 0.27 | 0.29 | |
| Meridian Bioscience Inc. | USD | 3.81 | -0.26 | -6.39 | 3.84 | 4.19 | 3.77 | 4.01 | |
| Merlin Ord Shs | USD | 2.81 | -0.22 | -7.26 | 2.76 | 2.99 | 2.76 | 3.02 | |
| MERRIMACK PHARMACEUTICALS . | USD | 4.24 | - | - | 4.23 | 4.26 | |||
| Mesa Air Group Inc. | USD | 1.40 | +0.01 | +0.72 | 1.25 | 1.50 | |||
| MESOBLAST ADR REP 10 ORD | USD | 16.50 | -0.26 | -1.55 | 16.49 | 20.57 | 16.45 | 16.69 | |
| Meta Platforms Inc. | USD | 578.54 | +6.20 | +1.08 | 577.20 | 577.60 | 556.10 | 584.95 | |
| MicroAlgo Inc | USD | 3.81 | -0.18 | -4.51 | 3.86 | 4.13 | 3.81 | 4.08 | |
| MICROCHIP TECHNOLOGY ORD | USD | 71.41 | -2.04 | -2.78 | 71.50 | 72.71 | 70.45 | 72.37 | |
| MICROCLOUD HOLOGRAM ORD | USD | 1.72 | -0.05 | -2.82 | 1.61 | 1.73 | 1.68 | 1.74 | |
| Micron Technology Inc. | USD | 933.44 | -25.29 | -2.64 | 929.00 | 929.10 | 922.39 | 969.44 | |
| Microsoft Corp. | USD | 501.02 | -6.27 | -1.24 | 500.66 | 501.15 | 496.78 | 505.97 | |
| MICROSTRATEGY CL A ORD | USD | 124.88 | -8.06 | -6.06 | 124.77 | 124.95 | 123.59 | 129.90 | |
| Microvast Holdings Ord Shs | USD | 0.69 | -0.03 | -3.87 | 0.69 | 0.70 | 0.68 | 0.71 | |
| Microvision | USD | 1.72 | -0.09 | -4.97 | 1.68 | 1.88 | 1.68 | 1.79 | |
| Middleby Ord Shs | USD | 111.60 | +0.76 | +0.69 | 109.25 | 120.13 | 109.68 | 113.50 | |
| Middlesex Water Ord Shs | USD | 58.15 | +0.15 | +0.26 | 57.79 | 58.49 | 57.34 | 58.41 | |
| Millicom International Cel. | USD | 92.60 | -1.16 | -1.24 | 83.22 | 94.50 | 92.26 | 94.50 | |
| MIND CTI ORD | USD | 1.01 | +0.01 | +0.50 | 1.00 | 1.01 | 0.97 | 1.01 | |
| Mind Medicine (MindMed) | USD | 15.02 | +0.15 | +1.01 | 14.87 | 15.00 | |||
| MINERVA NEUROSCIENCES INC | USD | 4.48 | -0.08 | -1.75 | 3.61 | 5.36 | 4.46 | 4.64 | |
| MiNK Therapeutics Ord Shs | USD | 11.16 | +0.07 | +0.63 | 10.99 | 13.02 | 10.95 | 11.35 | |
| MISSFRESH ADS REP 90 ORD | USD | 15.97 | -5.23 | -24.67 | 15.12 | 17.72 | 15.56 | 22.56 | |
| MITEK SYSTEMS ORD | USD | 17.84 | -0.62 | -3.36 | 17.25 | 17.84 | 17.60 | 18.24 | |
| MKS Instruments | USD | 246.44 | -9.80 | -3.82 | 245.50 | 252.15 | 243.72 | 252.09 | |
| Mobileye Global Ord Shs Cl. | USD | 8.36 | -0.17 | -1.99 | 8.35 | 8.46 | 8.26 | 8.44 | |
| Moderna Inc. | USD | 154.27 | +13.93 | +9.93 | 151.48 | 151.88 | 138.09 | 154.70 | |
| ModivCare Ord Shs | USD | 0.43 | -0.15 | -25.23 | 0.51 | 0.52 | |||
| Mogo Ord Shs | USD | 1.07 | +0.04 | +3.88 | 1.06 | 1.10 | |||
| Moleculin Biotech Ord | USD | 0.65 | +0.01 | +0.82 | 0.60 | 0.70 | 0.62 | 0.65 | |
| Momentus Inc | USD | 4.07 | -0.18 | -4.24 | 4.00 | 4.24 | 4.05 | 4.18 | |
| Momo A Aktie | USD | - | - | ||||||
| Monday.com Ltd. | USD | 96.51 | -4.63 | -4.58 | 96.00 | 98.00 | 95.79 | 100.06 | |
| MONDELEZ INTERNATIONAL CL . | USD | 61.61 | -0.46 | -0.74 | 61.64 | 62.62 | 61.42 | 62.97 | |
| Moneygram International In. | USD | 10.99 | - | - | 10.99 | 11.00 | |||
| MongoDB Ord Shs | USD | 434.21 | -19.16 | -4.23 | 373.00 | 374.00 | 430.53 | 448.68 | |
| Monolithic Power Systems O. | USD | 1 225.96 | -41.81 | -3.30 | 1 225.95 | 1232 | 1 211.86 | 1250 | |
| MONOPAR THERAPEUTICS ORD | USD | 117.57 | +5.64 | +5.04 | 105.00 | 120.00 | 110.21 | 118.00 | |
| MONSTER BEVERAGE | USD | 44.99 | -0.93 | -2.03 | 44.90 | 45.11 | 44.89 | 46.10 | |
| Montauk Renewables Ord Shs | USD | 1.76 | +0.04 | +2.33 | 1.58 | 1.92 | 1.72 | 1.82 | |
| MoonLake Immunotherapeutic. | USD | 15.13 | +0.08 | +0.53 | 14.80 | 15.15 | 14.83 | 15.31 | |
| Morningstar Ord Shs | USD | 209.86 | -9.08 | -4.15 | 189.21 | 237.75 | 209.44 | 219.44 | |
| Motorcar Parts of America . | USD | 11.60 | -0.02 | -0.17 | 10.43 | 16.28 | 11.44 | 11.83 | |
| Motorsport Games Ord Shs C. | USD | 3.91 | +0.03 | +0.77 | 3.50 | 4.45 | 3.90 | 4.10 | |
| MOTUS GI HOLDINGS ORD | USD | 0.17 | -0.09 | -34.40 | - | - | |||
| Mr Cooper Group Ord Shs | USD | 210.79 | -6.00 | -2.77 | 212.26 | 223.77 | |||
| Mullen Automotive Ord Shs | USD | 0.07 | - | +3.13 | 0.06 | 0.07 | |||
| Mustang Bio Inc. | USD | 3.44 | -1.05 | -23.39 | 3.43 | 3.44 | |||
| Mylan Aktie | USD | 15.86 | +0.31 | +1.96 | 15.52 | 16.00 | |||
| Naked Brand Group Inc. | USD | 1.85 | - | - | - | - | |||
| Nano Dimension Ltd | USD | 1.56 | -0.01 | -0.64 | 1.56 | 1.58 | 1.55 | 1.59 | |
| Nano Nuclear Energy Ord Sh. | USD | 17.47 | -0.82 | -4.48 | 17.45 | 17.62 | 17.02 | 17.80 | |
| Nano-X Imaging Ltd | USD | 0.79 | -0.02 | -2.66 | 0.76 | 0.86 | 0.78 | 0.81 | |
| NantKwest Aktie | USD | 32.49 | +4.21 | +14.89 | 31.01 | 33.64 | |||
| NASDAQ OMX GROUP ORD | USD | 70.35 | +0.11 | +0.15 | 70.33 | 70.36 | |||
| Natera Ord Shs | USD | 320.76 | -1.20 | -0.37 | 320.77 | 323.00 | 318.36 | 325.00 | |
| National Beverage Ord Shs | USD | 31.69 | +0.06 | +0.19 | 31.25 | 34.72 | 31.56 | 32.31 | |
| Natures Sunshine Products . | USD | 13.8700 | -0.2800 | -1.98 | 12.3500 | 14.0300 | 13.8200 | 14.3500 | |
| Navient Corp. | USD | 9.28 | -0.23 | -2.42 | 9.25 | 9.49 | 9.26 | 9.52 | |
| Navitas Semiconductor Ord . | USD | 10.94 | -0.65 | -5.61 | 10.94 | 11.02 | 10.80 | 11.24 | |
| Ncino Ord Shs | USD | 22.30 | -0.30 | -1.33 | 19.67 | 23.30 | 22.10 | 22.78 | |
| Nebius Group NV | USD | 199.5 | -6.8 | -3.29 | 197.9 | 198.0 | 194.8 | 202.8 | |
| NEKTAR THERAPEUTICS ORD | USD | 71.75 | +0.37 | +0.52 | 70.66 | 72.20 | 70.00 | 72.73 | |
| Neogen Ord Shs | USD | 11.64 | +0.08 | +0.69 | 11.39 | 11.87 | 11.40 | 11.72 | |
| NEOSTELLAR CAPITAL CORP | USD | 9.9000 | -0.2300 | -2.27 | 9.9000 | 11.1400 | 9.8500 | 10.0900 | |
| Neovasc Inc. | USD | 29.96 | +0.42 | +1.40 | 29.87 | 30.69 | |||
| NerdWallet Ord Shs Class A | USD | 9.78 | -0.10 | -1.01 | 8.79 | 9.92 | 9.69 | 9.91 | |
| Nervgen Pharma Ord Shs | USD | 2.3200 | +0.1100 | +4.98 | 2.0600 | 2.5800 | 2.1001 | 2.3700 | |
| NET ELEMENT ORD | USD | - | - | ||||||
| NETAPP ORD | USD | 183.16 | -2.13 | -1.15 | 180.52 | 189.00 | 178.88 | 185.30 | |
| Netcapital Ord Shs | USD | 0.79 | +0.08 | +10.68 | 0.79 | 0.85 | 0.74 | 0.90 | |
| NETEASE.COM INC | USD | 120.07 | -1.71 | -1.40 | 119.63 | 121.30 | 119.80 | 121.54 | |
| Netflix Inc. | USD | 80.81 | -0.24 | -0.30 | 80.52 | 80.59 | 79.60 | 82.13 | |
| Netskope Ord Shs Class A | USD | 14.0500 | -1.2600 | -8.23 | 14.0500 | 14.2100 | 13.9650 | 15.2400 | |
| NEUBASE THERAPEUTICS ORD | USD | 0.37 | -0.02 | -4.50 | - | - | |||
| Neumora Therapeutics Ord S. | USD | 1.33 | -0.01 | -0.38 | 1.28 | 1.43 | 1.31 | 1.36 | |
| NEUROBO PHARMACEUTICALS O | USD | 2.38 | +0.03 | +1.28 | - | - | |||
| Neurocrine Biosciences Ord. | USD | 156.76 | +2.73 | +1.77 | 154.75 | 158.53 | 153.70 | 157.03 | |
| Neuronetics Ord Shs | USD | 2.84 | -0.01 | -0.35 | 2.83 | 3.19 | 2.75 | 2.93 | |
| NeuroOne Medical Technolog. | USD | 1.61 | -0.09 | -5.29 | 1.48 | 1.61 | 1.60 | 1.72 | |
| NeuroPace Ord Shs | USD | 14.74 | +0.09 | +0.61 | 11.90 | 16.01 | 14.52 | 14.86 | |
| New Fortress Energy Inc. | USD | 0.29 | - | -0.97 | 0.28 | 0.30 | 0.28 | 0.30 | |
| New Providence Acquisition. | USD | 11.60 | -1.03 | -8.16 | 11.56 | 11.97 | |||
| NEW YORK MORTGAGE REIT ORD | USD | 7.11 | -0.11 | -1.52 | 7.07 | 7.32 | |||
| NewAge Inc. | USD | 0.09 | -0.03 | -33.69 | - | - | |||
| NewAmsterdam Pharma Ord Sh. | USD | 24.9200 | -0.4200 | -1.66 | 24.7500 | 26.3800 | 24.8000 | 25.4300 | |
| Newborn Acquisition Corp. | USD | - | - | ||||||
| NEWELL RUBBER ORD | USD | 5.94 | -0.31 | -4.96 | 5.67 | 6.04 | 5.83 | 6.30 | |
| NewHold Investment Ord Shs. | USD | 10.61 | +0.02 | +0.19 | 10.61 | 10.64 | 10.59 | 10.62 | |
| News Ord Shs Class A | USD | 30.63 | -0.08 | -0.26 | 30.38 | 30.92 | 30.54 | 30.96 | |
| News Ord Shs Class B | USD | 34.23 | -0.18 | -0.52 | 33.95 | 34.53 | 34.07 | 34.69 | |
| Newtek Business Services O. | USD | 11.66 | -0.13 | -1.10 | 10.59 | 12.74 | 11.60 | 11.80 | |
| Nexstar Media Group Inc. | USD | 177.84 | -4.29 | -2.36 | 167.44 | 177.84 | 177.08 | 181.85 | |
| NextDecade Corp | USD | 7.620 | +0.080 | +1.06 | 7.450 | 7.650 | 7.365 | 7.670 | |
| NextGen Acquisition II Ord. | USD | 9.25 | - | - | 8.95 | 9.40 | |||
| NEXTGEN ACQUISITION UNT | USD | - | - | ||||||
| NextGen Healthcare Ord Shs | USD | 23.94 | +0.03 | +0.13 | 23.93 | 23.96 | |||
| Nextracker Ord Shs Class A | USD | 83.07 | +1.04 | +1.27 | 83.10 | 85.16 | 79.01 | 83.26 | |
| NICE Ltd | USD | 106.59 | -2.59 | -2.37 | 104.20 | 109.72 | 105.65 | 109.74 | |
| Nikola Corp. | USD | 0.18 | -0.07 | -28.74 | - | - | |||
| Niocorp Developments Ord S. | USD | 4.0000 | -0.1900 | -4.53 | 3.9900 | 4.2100 | 3.9710 | 4.1250 | |
| NiSun Intal Ent Dev Group . | USD | 1.4500 | +0.1550 | +11.97 | 1.5000 | 1.5600 | |||
| Niu Technologies | USD | 1.98 | -0.04 | -1.98 | 1.90 | 2.06 | 1.96 | 2.01 | |
| nLIGHT Ord Shs | USD | 40.3200 | -1.9500 | -4.61 | 40.0100 | 41.0000 | 40.1700 | 42.0901 | |
| NLS Pharmaceutics Ltd. | USD | 0.76 | +0.02 | +2.97 | 1.06 | 1.08 | |||
| NMI Holdings Ord Shs Class. | USD | 44.27 | -0.08 | -0.18 | 43.13 | 48.54 | 44.12 | 44.82 | |
| NOBLE ENERGY ORD SHS | USD | 8.46 | - | - | 8.15 | 10.65 | |||
| Northern Trust Ord Shs | USD | 182.68 | -2.88 | -1.55 | 181.13 | 184.69 | 181.71 | 186.01 | |
| Northwest Bancshares Ord S. | USD | 15.14 | -0.15 | -0.98 | 15.14 | 15.41 | 15.07 | 15.38 | |
| NORTHWESTERN ORD | USD | 69.91 | +0.75 | +1.08 | 65.69 | 70.92 | 69.21 | 70.12 | |
| Nortonlifelock Inc. | USD | 21.66 | -0.50 | -2.26 | - | - | |||
| Norwood Financial Ord Shs | USD | 33.97 | -0.19 | -0.56 | 27.10 | 37.00 | 33.87 | 34.31 | |
| Notable Labs Ord Shs | USD | 0.25 | -0.09 | -27.68 | - | - | |||
| Nova Minerals American Dep. | USD | 5.190 | +0.010 | +0.19 | 4.710 | 5.690 | 5.140 | 5.375 | |
| NOVAVAX ORD | USD | 10.12 | +0.75 | +8.00 | 10.00 | 10.18 | 9.19 | 10.26 | |
| Novo Integrated Sciences I. | USD | 0.15 | -0.02 | -13.87 | - | - | |||
| Novocure Ord Shs | USD | 17.38 | -0.27 | -1.53 | 16.96 | 17.82 | 17.29 | 17.88 | |
| Novusterra Ord Shs (Propos. | USD | - | - | ||||||
| NUANCE COMMUNICATIONS ORD . | USD | - | - | ||||||
| Nukkleus Inc. | USD | 2.06 | +0.16 | +8.42 | 1.98 | 2.08 | |||
| Nurix Therapeutics Ord Shs | USD | 26.04 | +0.26 | +1.01 | 24.65 | 26.76 | 25.47 | 26.11 | |
| NUWELLIS ORD | USD | 0.76 | -0.04 | -4.45 | 0.76 | 0.77 | 0.76 | 0.79 | |
| NVidia Corp. | USD | 217.44 | -3.34 | -1.51 | 217.44 | 217.55 | 215.10 | 220.41 | |
| Nvni Group Ord Shs | USD | 0.965 | +0.105 | +12.15 | 0.920 | 0.980 | 0.866 | 0.999 | |
| NXP SEMICONDUCTORS ORD | USD | 222.40 | -2.24 | -1.00 | 220.00 | 224.50 | 217.30 | 223.16 | |
| O REILLY AUTOMOTIVE ORD SH. | USD | 87.95 | -0.85 | -0.96 | 87.96 | 89.00 | 87.55 | 89.23 | |
| OAKTREE SPECIALTY LENDING . | USD | 13.11 | -0.15 | -1.13 | 12.75 | 13.30 | 13.09 | 13.33 | |
| Oatly Group American Depos. | USD | 14.700 | +0.250 | +1.73 | 13.080 | 17.710 | 14.317 | 14.940 | |
| ObsEva Ord Shs | USD | 0.10 | -0.02 | -15.52 | - | - | |||
| Ocean Power Technologies O. | USD | 0.17 | -0.01 | -4.16 | 0.16 | 0.19 | 0.16 | 0.17 | |
| OceanFirst Financial Ord S. | USD | 18.53 | -0.31 | -1.65 | 16.15 | 21.71 | 18.52 | 18.92 | |
| Ocugen Inc. | USD | 1.33 | +0.01 | +0.75 | 1.30 | 1.34 | 1.29 | 1.34 | |
| OCULAR THERAPEUTIX ORD | USD | 10.57 | +0.08 | +0.76 | 10.11 | 10.78 | 10.32 | 10.66 | |
| Ocuphire Pharma Ord Shs | USD | 1.17 | -0.16 | -12.03 | - | - | |||
| Oddity Tech Ord Shs Class . | USD | 14.14 | -0.26 | -1.81 | 13.50 | 16.82 | 14.07 | 15.18 | |
| ODP Ord Shs | USD | 28.00 | +0.01 | +0.04 | 27.98 | 28.01 | |||
| OFS Credit Company Ord Shs | USD | 2.55 | -0.02 | -0.78 | 2.50 | 2.67 | 2.51 | 2.65 | |
| Okta Ord Shs Class A | USD | 166.43 | -6.61 | -3.82 | 165.40 | 169.96 | 162.01 | 172.93 | |
| Old Dominion Freight Line . | USD | 187.01 | -12.95 | -6.48 | 186.26 | 187.71 | 186.43 | 201.76 | |
| Olema Pharmaceuticals Ord . | USD | 10.56 | +0.13 | +1.25 | 10.42 | 11.91 | 10.28 | 10.63 | |
| Olympic Steel Ord Shs | USD | 47.86 | -2.98 | -5.86 | 43.00 | 76.32 | |||
| Omada Health Ord Shs | USD | 22.8400 | -1.7100 | -6.97 | 21.0000 | 25.2900 | 22.6900 | 24.5800 | |
| Omnicell Ord Shs | USD | 34.51 | -0.65 | -1.85 | 32.00 | 36.26 | 34.07 | 35.61 | |
| ON Semiconductor Corp. | USD | 72.65 | -1.44 | -1.94 | 72.30 | 73.97 | 71.41 | 73.10 | |
| Oncology Institute Ord Shs | USD | 5.130 | +0.270 | +5.56 | 4.720 | 5.690 | |||
| Oncolytics Biotech Ord Shs | USD | 0.8400 | +0.0018 | +0.21 | 0.8100 | 0.9443 | 0.8251 | 0.8573 | |
| Onconetix Ord Shs | USD | 0.65 | +0.02 | +3.78 | 0.64 | 0.73 | 0.62 | 0.69 | |
| Onconova Therapeutics Inc. | USD | 13.17 | -1.22 | -8.50 | 11.37 | 14.81 | 13.24 | 14.04 | |
| Oncorus Ord Shs | USD | 0.12 | -0.01 | -8.95 | 0.12 | 0.12 | |||
| OncoSec Medical Inc. | USD | 4.87 | -0.10 | -2.01 | 4.85 | 4.88 | |||
| ONCTERNAL THERAPEUTICS ORD | USD | 0.53 | -0.17 | -31.79 | - | - | |||
| Ondas Holdings Inc. | USD | 7.04 | -0.62 | -8.03 | 7.04 | 7.06 | 7.00 | 7.45 | |
| One Stop Systems Inc. | USD | 9.97 | -0.45 | -4.32 | 9.90 | 10.86 | 9.85 | 10.28 | |
| OneMedNet Ord Shs Class A | USD | 0.572 | -0.017 | -2.85 | 0.525 | 0.610 | 0.561 | 0.594 | |
| OneWater Marine Inc. | USD | 11.95 | -0.04 | -0.33 | 11.59 | 12.17 | 11.58 | 12.00 | |
| Ontrak Ord Shs | USD | 2.45 | +0.13 | +32.67 | 2.40 | 2.47 | |||
| OPAL Fuels Ord Shs Class A | USD | 1.93 | -0.06 | -3.02 | 1.89 | 2.12 | 1.88 | 2.00 | |
| Open Lending Ord Shs Class. | USD | 3.14 | -0.01 | -0.32 | 3.14 | 3.15 | |||
| OPEN TEXT ORD | USD | 23.84 | -1.09 | -4.37 | 22.55 | 26.31 | 23.78 | 24.84 | |
| OPENDOOR TECHNOLOGIES ORD | USD | 3.04 | -0.16 | -5.00 | 3.03 | 3.04 | 3.03 | 3.14 | |
| Opera Ltd | USD | 18.7700 | -0.4600 | -2.39 | 17.5000 | 20.9900 | 18.6400 | 19.0250 | |
| OPKO HEALTH ORD | USD | 1.52 | +0.05 | +3.40 | 1.47 | 1.54 | 1.47 | 1.53 | |
| Oportun Financial Ord Shs | USD | 7.13 | -0.22 | -2.99 | 5.05 | 8.46 | 7.08 | 7.30 | |
| OptimizeRx Ord Shs | USD | 7.86 | -0.12 | -1.50 | 7.62 | 8.73 | 7.70 | 8.03 | |
| Option Care Health Inc | USD | 23.6400 | +0.1900 | +0.81 | 23.4400 | 23.8400 | 23.4500 | 23.8800 | |
| ORAMED PHARMACEUTICALS ORD | USD | 4.9 | -0.2 | -3.39 | 4.4 | 5.2 | 4.8 | 5.2 | |
| ORASURE TECHNOLOGIES ORD | USD | 3.5 | -0.1 | -1.67 | 3.5 | 3.7 | 3.5 | 3.7 | |
| Orbital Energy Group Inc. | USD | 0.64 | +0.05 | +8.08 | - | - | |||
| Orchard Therapeutics plc -. | USD | 16.70 | +0.05 | +0.30 | 16.65 | 17.00 | |||
| OrganiGram Holdings Inc. | USD | 1.18 | -0.03 | -2.48 | 1.16 | 1.31 | 1.17 | 1.21 | |
| Organogenesis Holdings Ord. | USD | 1.63 | -0.09 | -5.23 | 1.60 | 1.74 | 1.62 | 1.71 | |
| Origin Materials Ord Shs C. | USD | 0.95 | -0.04 | -4.03 | 0.90 | 1.29 | |||
| Orion Energy Systems Inc. | USD | - | - | ||||||
| Outdoor Holding Company | USD | 2.180 | +0.020 | +0.93 | 1.970 | 2.400 | 2.140 | 2.185 | |
| OUTLOOK THERAPEUTICS ORD | USD | 1 | - | -1.63 | 1 | 1 | 1 | 1 | |
| Oxbridge Re Holdings Ord S. | USD | 1.30 | -0.01 | -0.76 | 1.16 | 1.44 | 1.27 | 1.41 | |
| Oxford Lane Capital Ord Sh. | USD | 9.59 | -0.12 | -1.24 | 9.53 | 10.40 | 9.56 | 9.71 | |
| Oxford Square Capital Ord . | USD | 1.34 | -0.01 | -0.37 | 1.34 | 1.35 | 1.31 | 1.36 | |
| PACCAR INC | USD | 122.45 | -1.68 | -1.35 | 122.69 | 124.14 | 121.81 | 124.39 | |
| PACIFIC BIOSCIENCES OF CAL. | USD | 1.28 | -0.08 | -5.54 | 1.24 | 1.36 | 1.28 | 1.34 | |
| Pacira BioSciences Ord Shs | USD | 26.47 | +0.57 | +2.20 | 19.21 | 26.99 | 25.98 | 26.50 | |
| PacWest Bancorp Ord Shs | USD | 7.54 | -0.21 | -2.71 | - | - | |||
| Pagaya Technologies Ord Sh. | USD | 20.94 | -0.80 | -3.68 | 20.74 | 20.90 | 20.68 | 21.47 | |
| Palantir Technologies Ord . | USD | 179.92 | -6.46 | -3.47 | 180.00 | 180.40 | 179.75 | 186.55 | |
| Palisade Bio Inc. | USD | 1.960 | +0.010 | +0.51 | 1.950 | 2.140 | 1.915 | 1.980 | |
| Palomar Holdings Ord Shs | USD | 131.86 | -0.71 | -0.54 | 118.09 | 134.97 | 131.04 | 134.41 | |
| Palvella Therapeutics Ord . | USD | 150.55 | -2.04 | -1.34 | 146.58 | 173.68 | 148.68 | 152.07 | |
| Papa Johns International O. | USD | 22.71 | -0.77 | -3.28 | 22.71 | 22.99 | 22.65 | 23.86 | |
| Parabilis Medicines Ord Sh. | USD | 39.4700 | +0.4600 | +1.18 | 38.0000 | 40.0000 | 37.8800 | 40.0000 | |
| Paramount Global Class B | USD | 1.07 | -0.03 | -2.73 | 1.05 | 1.16 | 1.05 | 1.10 | |
| Paramount Skydance Ord Shs. | USD | 10.5500 | -0.3600 | -3.30 | 9.9700 | 10.8600 | 10.3700 | 10.8582 | |
| Patria Investments Ord Shs. | USD | 11.25 | -0.09 | -0.79 | 10.70 | 11.60 | 10.86 | 11.38 | |
| PATRICK INDUSTRIES ORD | USD | 81.30 | -0.42 | -0.51 | 67.95 | 90.63 | 80.76 | 83.34 | |
| Pattern Group Ord Shs Seri. | USD | 20.03 | -0.70 | -3.38 | 18.50 | 20.73 | 19.86 | 20.62 | |
| PATTERSON UTI ENERGY ORD | USD | 12.79 | +0.25 | +1.99 | 12.70 | 12.93 | 12.48 | 12.90 | |
| PAVmed Ord Shs | USD | 4.990 | -0.220 | -4.22 | 4.150 | 5.190 | 4.925 | 5.130 | |
| Paychex Inc. | USD | 125.64 | -1.70 | -1.34 | 125.50 | 126.50 | 125.17 | 127.98 | |
| Paylocity Holding Ord Shs | USD | 156.02 | -4.20 | -2.62 | 150.65 | 176.00 | 155.39 | 161.93 | |
| Payoneer Global Inc. | USD | 7.10 | -0.01 | -0.14 | 7.07 | 7.14 | 7.10 | 7.12 | |
| PayPal Holdings Inc. | USD | 52.40 | -0.27 | -0.50 | 52.35 | 52.45 | 52.21 | 52.92 | |
| Paysign Ord Shs | USD | 12.40 | -0.07 | -0.52 | 12.25 | 12.51 | 12.08 | 12.50 | |
| PDC Energy Corp. | USD | 73.85 | -0.20 | -0.27 | 74.01 | 74.29 | |||
| PDS Biotechnology Corp. | USD | 0.20 | -0.01 | -4.67 | 0.19 | 0.23 | 0.20 | 0.21 | |
| Peloton Interactive Inc. | USD | 5.09 | -0.27 | -5.04 | 5.11 | 5.14 | 5.08 | 5.32 | |
| Penguin Solutions Ord Shs | USD | 47.5900 | -1.4900 | -3.04 | 47.1900 | 47.8400 | 46.5900 | 48.3100 | |
| PENN NATIONAL GAMING ORD | USD | 16.40 | -0.31 | -1.86 | 15.96 | 16.75 | 16.24 | 16.77 | |
| People's United Financial . | USD | 19.41 | - | - | 19.06 | 19.57 | |||
| PepGen Ord Shs | USD | 3.12 | +0.13 | +4.35 | 2.86 | 3.45 | 2.91 | 3.17 | |
| Pepsico Inc. | USD | 139.79 | -0.55 | -0.39 | 139.50 | 140.41 | 139.37 | 141.43 | |
| Peraso Ord Shs | USD | 0.557 | -0.039 | -6.58 | 0.556 | 0.596 | 0.556 | 0.585 | |
| PERDOCEO EDUCATION ORD | USD | 33 | - | -0.24 | 28 | 37 | 33 | 34 | |
| PERFORMANCE SHIPPING ORD | USD | 2 | - | +1.18 | 2 | 2 | 2 | 2 | |
| Perion Network Ord Shs | USD | 9.42 | -0.33 | -3.38 | 9.13 | 10.30 | 9.23 | 9.75 | |
| Perma Fix Environmental Se. | USD | 17.8400 | -0.3100 | -1.71 | 16.0100 | 21.3700 | 17.6400 | 18.3600 | |
| Perpetua Resources Ord Shs | USD | 23.50 | -1.44 | -5.77 | 23.60 | 27.03 | 23.46 | 24.88 | |
| Personalis Ord Shs | USD | 17.06 | +0.28 | +1.67 | 17.07 | 17.90 | 16.81 | 17.38 | |
| Petco Health and Wellness . | USD | 2.58 | -0.08 | -3.01 | 2.55 | 2.70 | 2.57 | 2.68 | |
| PetIQ Ord Shs Class A | USD | 30.98 | -0.01 | -0.03 | 30.98 | 31.00 | |||
| PetMed Express Aktie | USD | 1.83 | -0.06 | -3.17 | 1.73 | 2.12 | 1.81 | 1.88 | |
| Pheton Holdings Ord Shs Cl. | USD | 0.90 | +0.46 | +105.16 | 0.84 | 1.00 | |||
| Phillips Edison and Compan. | USD | 38.92 | +0.27 | +0.70 | 37.85 | 39.81 | 38.53 | 38.98 | |
| PHIO PHARMACEUTIC ALS CORP | USD | - | - | ||||||
| Photronics Ord Shs | USD | 27.33 | -0.81 | -2.88 | 27.32 | 27.55 | 27.06 | 27.85 | |
| Phunware Ord Shs | USD | 2.06 | -0.02 | -0.96 | 2.03 | 2.22 | 2.05 | 2.09 | |
| Pics N V Ord Shs Class A | USD | 10.7400 | +0.1300 | +1.23 | 10.0000 | 11.9400 | 10.3600 | 10.9300 | |
| Piedmont Lithium Ord Shs | USD | 7.25 | -0.71 | -8.92 | 7.13 | 7.34 | |||
| Pieris Pharmaceuticals Akt. | USD | 11.93 | -0.11 | -0.92 | 11.74 | 11.93 | |||
| Pinduoduo ADR Representing. | USD | 83.17 | -0.83 | -0.99 | 83.54 | 83.79 | 82.45 | 84.12 | |
| Pioneer Power Solutions In. | USD | 2.86 | -0.07 | -2.39 | 2.77 | 3.08 | 2.85 | 2.93 | |
| PLAYSTUDIOS Ord Shs Class . | USD | 0.51 | - | -0.60 | 0.43 | 0.63 | 0.48 | 0.52 | |
| Playtika Holding Ord Shs | USD | 2.20 | -0.07 | -3.08 | 2.10 | 2.32 | 2.17 | 2.26 | |
| PLUG POWER ORD | USD | 2.09 | -0.07 | -3.24 | 2.07 | 2.09 | 2.06 | 2.15 | |
| Pluristem Therapeutics Ord. | USD | 4.29 | -0.23 | -5.09 | 4.29 | 4.30 | |||
| PLUS THERAPEUTICS ORD | USD | 3.87 | +0.22 | +6.03 | 3.70 | 4.37 | |||
| POET Technologies Ord Shs | USD | 7.10 | -0.36 | -4.83 | 7.07 | 7.13 | 7.05 | 7.34 | |
| Polar Power Inc. | USD | 1.40 | +0.01 | +0.72 | 1.34 | 1.44 | 1.34 | 1.40 | |
| Polestar Automotive Holdin. | USD | 12.12 | -0.47 | -3.73 | 12.24 | 12.81 | 12.01 | 12.46 | |
| Portillo s Ord Shs Class A | USD | 4 | - | -3.50 | 4 | 5 | 4 | 5 | |
| Potbelly Ord Shs | USD | 17.12 | +0.01 | +0.06 | 17.12 | 17.45 | |||
| Powell Industries Ord Shs | USD | 172.14 | -7.59 | -4.22 | 173.00 | 179.36 | 171.03 | 180.65 | |
| Power Integrations Ord Shs | USD | 49.78 | -1.60 | -3.11 | 48.92 | 51.30 | 49.29 | 50.78 | |
| Power Solutions Internatio. | USD | 35.43 | -0.88 | -2.42 | 34.00 | 40.16 | 34.67 | 35.74 | |
| PRA Health Sciences Ord Sh. | USD | 166.48 | +0.39 | +0.23 | 166.47 | 166.50 | |||
| Praxis Precision Medicines. | USD | 353.4 | +3.1 | +0.90 | 345.0 | 353.6 | 347.9 | 355.5 | |
| Precigen Ord Shs | USD | 6.86 | -0.07 | -1.01 | 6.76 | 7.40 | 6.80 | 7.00 | |
| Predictive Oncology Ord | USD | 5.95 | +0.03 | +0.51 | 5.89 | 6.22 | |||
| Preformed Line Products Or. | USD | 388.6 | -12.3 | -3.06 | 370.4 | 388.8 | 385.2 | 402.7 | |
| Premier Ord Shs Class A | USD | 50.11 | -0.03 | -0.05 | 37.33 | 62.21 | 49.60 | 49.74 | |
| Prenetics Global Ord Shs C. | USD | 25.81 | -0.44 | -1.68 | 24.79 | 28.79 | 25.01 | 26.46 | |
| Presidio Property Trust Or. | USD | 1.54 | -0.42 | -21.43 | 1.49 | 1.66 | 1.52 | 1.79 | |
| Prime Medicine Ord Shs | USD | 3.5700 | -0.0200 | -0.56 | 3.5000 | 3.5600 | 3.4800 | 3.7100 | |
| Principal Financial Group . | USD | 109.36 | -0.80 | -0.73 | 109.25 | 110.57 | 108.65 | 111.02 | |
| PROCEPT BioRobotics Ord Sh. | USD | 20.91 | -0.29 | -1.37 | 21.00 | 21.67 | 20.33 | 21.23 | |
| Profire Energy Ord Shs | USD | 2.54 | - | - | 2.54 | 2.56 | |||
| PROFOUND MEDICAL ORD | USD | - | - | ||||||
| ProFrac Holding Class A Or. | USD | 4.99 | -0.11 | -2.16 | 5.01 | 5.55 | 4.95 | 5.30 | |
| Progress Software Ord Shs | USD | 45.22 | -1.05 | -2.27 | 44.00 | 45.26 | 44.80 | 46.08 | |
| Progyny Inc. | USD | 25.66 | +0.07 | +0.27 | 25.75 | 26.14 | 25.46 | 26.09 | |
| ProKidney Ord Shs Class A | USD | 1.8500 | -0.0400 | -2.12 | 1.6800 | 2.0800 | 1.8250 | 1.9000 | |
| Property Solutions Acquisi. | USD | - | - | ||||||
| ProQR Therapeutics Ord Shs | USD | 2.12 | -0.01 | -0.47 | 1.61 | 2.34 | 2.07 | 2.15 | |
| PROSPECT CAPITAL ORD | USD | 2.21 | -0.07 | -3.07 | 2.20 | 2.25 | 2.21 | 2.28 | |
| Prospector Capital Units | USD | 9.91 | - | - | 9.88 | 10.10 | |||
| Protagonist Therapeutics I. | USD | 146.49 | -1.26 | -0.85 | 140.00 | 179.10 | 144.73 | 150.34 | |
| PTC Inc | USD | 152.8 | -2.9 | -1.88 | 151.2 | 155.9 | 152.2 | 155.6 | |
| PubMatic Inc. | USD | 16.27 | -0.36 | -2.16 | 14.41 | 16.75 | 16.15 | 16.44 | |
| Pulmatrix Inc. | USD | 1.52 | +0.05 | +3.40 | 1.37 | 1.72 | 1.53 | 1.53 | |
| Puma Biotech Aktie | USD | 9.35 | +0.24 | +2.63 | 9.11 | 9.90 | 9.11 | 9.59 | |
| Pyxis Oncology Ord Shs | USD | 3.44 | +0.20 | +6.17 | 3.13 | 3.79 | 3.18 | 3.57 | |
| Q32 Bio Ord Shs | USD | 14.36 | -0.51 | -3.43 | 14.18 | 14.75 | 14.18 | 14.77 | |
| Qell Acquisition Ord Shs C. | USD | - | - | ||||||
| Qifu Technology ADR | USD | 8.38 | -0.28 | -3.23 | 8.38 | 8.47 | 8.36 | 8.70 | |
| Qorvo Ord Shs | USD | 96.40 | +0.32 | +0.33 | 94.16 | 98.70 | 93.67 | 96.87 | |
| Qualcomm Inc. | USD | 166.61 | -3.87 | -2.27 | 166.42 | 167.15 | 162.21 | 167.29 | |
| QUALIGEN THERAPEUTICS ORD | USD | - | - | ||||||
| Qualtrics International Cl. | USD | 18.14 | - | - | 18.13 | 18.15 | |||
| Qualys Inc. | USD | 177.01 | -9.13 | -4.90 | 176.73 | 182.00 | 176.28 | 187.53 | |
| Quanterix Corp. | USD | 2.51 | -0.16 | -5.99 | 2.50 | 2.54 | 2.50 | 2.62 | |
| Quantinuum Ord Shs Class A | USD | 47.66 | -2.44 | -4.87 | 47.70 | 49.00 | 47.41 | 49.07 | |
| Quantum Computing Ord Shs | USD | 7.90 | -0.33 | -4.01 | 7.90 | 7.93 | 7.83 | 8.12 | |
| Quantum Ord Shs | USD | 24.17 | -0.16 | -0.66 | 24.05 | 24.28 | 23.06 | 24.68 | |
| Quantum Si Ord Shs Class A | USD | 0.76 | -0.01 | -1.12 | 0.70 | 0.84 | 0.75 | 0.78 | |
| QuidelOrtho Ord Shs | USD | 13.75 | -0.68 | -4.71 | 13.50 | 14.51 | 13.60 | 14.57 | |
| Quince Therapeutics Inc | USD | 32.1400 | -0.4300 | -1.32 | 32.2000 | 35.0000 | 32.1100 | 33.4800 | |
| QumulusAI Ord Shs | USD | 5.595 | -0.275 | -4.68 | 5.100 | 5.700 | 5.550 | 5.975 | |
| QUOTIENT ORD | USD | 0.38 | +0.01 | +2.73 | - | - | |||
| R1 RCM Ord Shs | USD | 14.31 | +0.01 | +0.07 | 14.30 | 14.36 | |||
| RACKSPACE TECHNOLOGY ORD | USD | 3.00 | -0.13 | -4.15 | 2.98 | 3.03 | 2.97 | 3.09 | |
| RadNet Ord Shs | USD | 75.5200 | -0.3000 | -0.40 | 74.9800 | 76.0400 | 74.8125 | 76.6300 | |
| Ramaco Resources Ord Shs C. | USD | 14.0100 | -0.2300 | -1.62 | 12.6900 | 14.4000 | 13.6500 | 14.3400 | |
| Ramaco Resources Ord Shs C. | USD | 7.2500 | -0.3100 | -4.10 | 7.2000 | 7.3400 | 7.2200 | 7.6500 | |
| RAMBUS INC | USD | 84.40 | -2.29 | -2.64 | 83.80 | 85.78 | 82.97 | 85.30 | |
| Rank One Computing Ord Shs | USD | 4.1300 | -0.0400 | -0.96 | 3.6900 | 4.4500 | 4.1200 | 4.2000 | |
| Rapid7 Ord Shs | USD | 12.0100 | -1.4500 | -10.77 | 11.9200 | 11.9900 | 11.9950 | 13.1750 | |
| Raytech Holding Ord Shs | USD | 2.700 | +0.010 | +0.37 | 2.250 | 2.900 | 2.570 | 2.700 | |
| RCI Hospitaliy Holdings In. | USD | 29.03 | -0.10 | -0.34 | 28.88 | 29.29 | 28.74 | 29.33 | |
| Reading International Inc. | USD | 2.06 | -0.07 | -3.29 | 1.86 | 2.23 | 2.06 | 2.13 | |
| Real Asset Acquisition Ord. | USD | 13.4200 | +2.6200 | +24.26 | 13.0900 | 13.4000 | |||
| Realloys Ord Shs | USD | 9.98 | -0.37 | -3.57 | 9.85 | 10.00 | 9.81 | 10.26 | |
| Recro Pharma Ord Shs | USD | 0.66 | - | - | - | - | |||
| Recruiter.com Group Ord Sh. | USD | 2.74 | +0.19 | +7.42 | - | - | |||
| Recursion Pharmaceuticals . | USD | 3.33 | -0.07 | -2.06 | 3.32 | 3.34 | 3.28 | 3.38 | |
| Red Cat Holdings Inc. | USD | 8.25 | -0.34 | -3.96 | 8.25 | 8.50 | 8.20 | 8.50 | |
| Red Rock Resorts Inc. | USD | 56.10 | -0.06 | -0.11 | 49.40 | 61.65 | 55.41 | 56.74 | |
| REE Automotive Ord Shs Cla. | USD | 0.08 | -0.13 | -63.35 | 0.05 | 0.07 | |||
| Regencell Bioscience Holdi. | USD | 5.50 | -0.01 | -0.18 | 4.88 | 5.85 | 5.18 | 5.51 | |
| Regency Centers REIT Ord S. | USD | 76.06 | +1.29 | +1.73 | 74.00 | 77.88 | 75.02 | 76.07 | |
| REGENERON PHARMACEUTICALS . | USD | 823.82 | +24.74 | +3.10 | 816.00 | 829.85 | 804.32 | 824.63 | |
| REGULUS THERAPEUTICS ORD | USD | 8.16 | +0.02 | +0.25 | 7.95 | 8.27 | |||
| Rekor Systems Ord Shs | USD | 0.5180 | -0.0364 | -6.57 | 0.5176 | 0.5700 | 0.5162 | 0.5544 | |
| RELIANCE GLOBAL GROUP ORD | USD | 0.41 | -0.13 | -23.76 | 0.40 | 0.46 | |||
| Reliance Global Group Ord . | USD | 2.7700 | -0.1100 | -3.82 | 2.4400 | 3.0900 | 2.6700 | 2.8200 | |
| Relmada Therapeutics Ord S. | USD | 4.46 | +0.10 | +2.29 | 4.32 | 5.05 | 4.31 | 4.51 | |
| Remark Holdings Inc | USD | 1.02 | -0.19 | -15.71 | 1.01 | 1.02 | |||
| Remitly Global Ord Shs | USD | 25.71 | -1.03 | -3.85 | 23.12 | 27.89 | 25.58 | 26.86 | |
| Renatus Tactical Acquisiti. | USD | 10.50 | +0.02 | +0.19 | 9.57 | 11.49 | 10.44 | 10.50 | |
| ReNew Energy Global Ord Sh. | USD | 6.80 | +0.01 | +0.15 | 6.22 | 6.86 | 6.79 | 6.82 | |
| RENEWABLE ENERGY GROUP | USD | 61.50 | +0.05 | +0.08 | 61.49 | 61.60 | |||
| RenX Enterprises Ord Shs | USD | 2.0600 | +0.0800 | +4.04 | 1.9700 | 2.1400 | 1.9350 | 2.0800 | |
| Resonant Ord Shs | USD | - | - | ||||||
| Resources Connection Ord S. | USD | 4.14 | -0.05 | -1.19 | 4.10 | 4.56 | 4.11 | 4.24 | |
| Revance Therapeutics Ord S. | USD | 3.65 | +0.01 | +0.27 | 3.65 | 3.66 | |||
| REVELATION BIOSCIENCES ORD | USD | 0.98 | -0.02 | -2.00 | 0.90 | 1.01 | 0.98 | 1.03 | |
| Reviva Pharmaceuticals Hol. | USD | 0.35 | -0.44 | -55.73 | 0.31 | 0.38 | |||
| REVOLUTION ACCELERATIN ACQ. | USD | 9.30 | +0.37 | +4.14 | 9.24 | 9.48 | |||
| Reynolds Consumer Products. | USD | 22.68 | -0.47 | -2.03 | 22.52 | 22.88 | 22.62 | 23.25 | |
| Rezolve AI PLC | USD | 2.390 | -0.500 | -17.30 | 2.360 | 2.380 | 2.300 | 2.567 | |
| RGC Resources Ord Shs | USD | 21.5700 | +0.1600 | +0.75 | 21.2700 | 24.4100 | 21.2000 | 21.6850 | |
| Rhythm Pharmaceuticals Ord. | USD | 104.74 | -1.39 | -1.31 | 93.74 | 129.66 | 104.09 | 108.43 | |
| Ribbon Communications Ord . | USD | 1.96 | -0.04 | -1.76 | 1.84 | 2.03 | 1.94 | 1.98 | |
| Richardson Electronics Ord. | USD | 16.69 | -0.63 | -3.64 | 15.24 | 19.24 | 16.31 | 17.09 | |
| Richtech Robotics Ord Shs . | USD | 1.82 | -0.06 | -2.94 | 1.78 | 1.80 | 1.76 | 1.84 | |
| Rigel Pharmaceuticals Ord . | USD | 47.50 | +1.32 | +2.86 | 46.00 | 48.00 | 46.15 | 47.85 | |
| Rigetti Computing Inc | USD | 14.99 | -0.67 | -4.28 | 15.00 | 15.05 | 14.81 | 15.29 | |
| Riot Blockchain Ord Shs | USD | 17.79 | -1.21 | -6.34 | 17.73 | 17.93 | 17.68 | 18.54 | |
| Rivian Automotive | USD | 15.54 | -0.53 | -3.27 | 15.50 | 15.53 | 15.37 | 15.85 | |
| RMG Acquisition II Ord Shs. | USD | 9.96 | +0.01 | +0.10 | 9.95 | 9.98 | |||
| Robinhood Markets Ord Shs . | USD | 103.51 | -1.30 | -1.24 | 103.85 | 103.95 | 102.45 | 106.96 | |
| RoboStrategy Ord Shs | USD | 25.34 | -0.73 | -2.80 | 25.10 | 26.00 | 25.08 | 26.00 | |
| ROCKET LAB ORD | USD | 63 | -1 | -2.16 | 62 | 62 | 62 | 64 | |
| Rocket Pharmaceuticals Ord. | USD | 3.73 | +0.01 | +0.27 | 3.65 | 3.73 | 3.67 | 3.81 | |
| ROCKWELL MEDICAL ORD | USD | 8.05 | -0.27 | -3.19 | 7.75 | 8.50 | 7.90 | 8.28 | |
| Roivant Sciences Ord Shs | USD | 34.52 | -0.12 | -0.35 | 33.11 | 35.30 | 34.26 | 34.95 | |
| Roku Ord Shs Class A | USD | 155.53 | -1.40 | -0.89 | 154.81 | 156.00 | 155.50 | 157.53 | |
| Root Inc. | USD | 55.10 | -0.39 | -0.70 | 55.00 | 56.00 | 53.76 | 56.31 | |
| ROSS STORES INC. (ROST) | USD | 229.24 | +0.70 | +0.31 | 229.20 | 229.50 | 224.50 | 229.86 | |
| ROYAL GOLD ORD | USD | 254.09 | -7.38 | -2.82 | 254.95 | 259.99 | 252.60 | 261.04 | |
| Royalty Pharma PLC | USD | 62.32 | +0.91 | +1.48 | 58.51 | 62.60 | 61.61 | 62.58 | |
| Rubico Ord Shs | USD | 1.800 | -0.010 | -0.56 | 1.790 | 1.950 | 1.750 | 1.820 | |
| Rubius Therapeutics Inc. | USD | 0.08 | -0.04 | -33.55 | - | - | |||
| Rumble Ord Shs Class A | USD | 8.53 | -0.43 | -4.80 | 8.45 | 8.57 | 8.47 | 8.77 | |
| Rush Enterprises A Aktie | USD | 48.75 | -2.47 | -4.82 | 44.26 | 48.95 | 48.18 | 52.20 | |
| Ryvyl Ord Shs | USD | 7.81 | +1.22 | +18.51 | 7.51 | 8.37 | |||
| Sabra Health Care REIT Ord. | USD | 20.94 | +0.55 | +2.70 | 20.05 | 21.70 | 20.49 | 20.97 | |
| SABRE ORD | USD | 2.01 | -0.16 | -7.37 | 2.00 | 2.10 | 1.99 | 2.15 | |
| SAFE AND GREEN DEVELOPMENT. | USD | 0.25 | +0.07 | +42.26 | 0.23 | 0.23 | |||
| Safe Pro Group Ord Shs | USD | 4.6000 | -0.6800 | -12.88 | 4.6000 | 5.3500 | 4.5200 | 5.1500 | |
| Safety Insurance Group Ord. | USD | 103.16 | +0.34 | +0.33 | 102.15 | 165.08 | 103.05 | 103.41 | |
| Sagimet Biosciences Ord Sh. | USD | 10.50 | +0.24 | +2.34 | 9.29 | 11.57 | 10.15 | 10.72 | |
| SailPoint Technologies Hol. | USD | 19.23 | -1.33 | -6.47 | 19.17 | 20.25 | 19.22 | 20.64 | |
| Salarius Pharmaceuticals I. | USD | 0.84 | +0.19 | +29.23 | 0.81 | 0.90 | |||
| Sana Biotechnology Ord Shs | USD | 3.83 | -0.04 | -1.03 | 3.52 | 3.95 | 3.72 | 3.92 | |
| Sanara MedTech Ord Shs | USD | 34.79 | -0.09 | -0.26 | 33.74 | 34.99 | 34.73 | 34.89 | |
| SanDisk Corp | USD | 1 536.8700 | -29.8300 | -1.90 | 1 532.4500 | 1533 | 1513 | 1 609.6050 | |
| Sangamo Biosciences Inc. | USD | 0.18 | +0.04 | +31.56 | 0.14 | 0.16 | |||
| SANMINA ORD | USD | 187.30 | -9.42 | -4.79 | 169.99 | 221.55 | 186.89 | 195.18 | |
| SAREPTA THERAPEUTICS ORD | USD | 21 | - | +1.43 | 21 | 21 | 21 | 22 | |
| Satellogic Ord Shs Class A | USD | 4.6000 | -0.2700 | -5.54 | 4.5900 | 4.7000 | 4.5800 | 4.8100 | |
| Satsuma Pharmaceuticals Or. | USD | 5.33 | +0.08 | +1.52 | 5.31 | 5.33 | |||
| SBA Communications REIT Or. | USD | 188.81 | -0.85 | -0.45 | 188.13 | 189.44 | 187.11 | 191.07 | |
| Schnitzer Steel Industries. | USD | 33.20 | -0.19 | -0.57 | - | - | |||
| Schrodinger Inc | USD | 20.84 | +1.34 | +6.87 | 20.50 | 20.88 | 19.24 | 20.99 | |
| Scienjoy Holding Ord Shs | USD | 0.92 | -0.02 | -2.42 | 0.87 | 0.98 | 0.95 | 1.00 | |
| Scienture Holdings Ord Shs | USD | 0.37 | -0.02 | -5.53 | 0.35 | 0.39 | 0.35 | 0.39 | |
| Scinai Immunotherapeutics . | USD | 2.40 | -0.10 | -4.00 | 2.30 | 2.75 | 2.39 | 2.61 | |
| SciPlay Corp. | USD | 22.94 | - | - | 22.94 | 22.96 | |||
| SCWORX ORD | USD | 1.060 | -0.475 | -30.94 | 0.832 | 1.020 | |||
| SCYNEXIS Inc. | USD | 5.170 | -0.060 | -1.15 | 4.600 | 5.200 | 5.110 | 5.340 | |
| SEAGATE TECHNOLOGY HOLDING. | USD | 816.64 | -11.74 | -1.42 | 813.01 | 818.50 | 802.05 | 832.76 | |
| Seagen Ord Shs | USD | 228.74 | -0.16 | -0.07 | 209.30 | 248.43 | |||
| SEALSQ Ord Shs | USD | 2.39 | -0.10 | -4.02 | 2.37 | 2.39 | 2.33 | 2.44 | |
| Seanergy Maritime Holdings. | USD | 18.01 | +0.35 | +1.98 | 16.27 | 18.10 | 17.42 | 18.17 | |
| Second Sight Medical Produ. | USD | 29.19 | -0.77 | -2.58 | 14.60 | 43.78 | 29.09 | 29.22 | |
| See ATHE:xnas (Alteriry Th. | USD | 4.55 | +0.06 | +1.34 | 4.42 | 5.12 | 4.40 | 4.72 | |
| See PLBY:xnas (PLBY Group . | USD | 1.19 | +0.01 | +0.85 | 1.17 | 1.29 | 1.14 | 1.19 | |
| SEELOS THERAPEUTICS ORD S | USD | 1.28 | -1.17 | -47.76 | - | - | |||
| Seer Ord Shs Class A | USD | 1.94 | -0.02 | -1.02 | 1.82 | 2.18 | 1.93 | 1.98 | |
| Select Interior Concepts O. | USD | - | - | ||||||
| SELLAS LIFE SCIENCES GROUP. | USD | 13.22 | -0.12 | -0.90 | 13.15 | 13.25 | 12.64 | 13.39 | |
| Semiconductor | USD | 3.5500 | -0.1650 | -4.44 | 3.5100 | 3.5600 | 3.5000 | 3.6500 | |
| SEMILEDS ORD | USD | 2.00 | +0.06 | +3.09 | 1.68 | 2.30 | 1.84 | 2.00 | |
| Semler Scientific Ord Shs | USD | 20.3540 | -1.0160 | -4.75 | 20.2500 | 20.9800 | |||
| Semtech Corporation (SMTC). | USD | 132.27 | -0.69 | -0.52 | 130.99 | 134.00 | 124.83 | 134.74 | |
| SenesTech Ord Shs | USD | 1.050 | -0.040 | -3.67 | 1.050 | 1.090 | 1.050 | 1.080 | |
| Serve Robotics Inc. | USD | 4.69 | -0.18 | -3.70 | 4.67 | 4.72 | 4.62 | 4.76 | |
| SERVICE PROPERTIE S TRUST . | USD | 7.67 | -0.13 | -1.67 | 7.64 | 10.82 | 7.55 | 7.76 | |
| Sezzle Ord Shs | USD | 114.52 | -6.03 | -5.00 | 114.55 | 117.31 | 112.41 | 116.87 | |
| SharonAI Holdings Ord Shs . | USD | 52.6400 | -2.2200 | -4.05 | 51.0400 | 52.1900 | 49.6300 | 53.3250 | |
| SharpLink Gaming Ord Shs | USD | 8.1500 | -0.4800 | -5.56 | 8.0000 | 8.1900 | 8.0750 | 8.4598 | |
| Shattuck Labs Ord Shs | USD | 6.9 | -0.1 | -2.00 | 6.7 | 7.9 | 6.8 | 7.1 | |
| ShiftPixy Inc | USD | 6.53 | -1.09 | -16.69 | - | - | |||
| Shoals Technologies Group . | USD | 6.70 | -0.22 | -3.18 | 6.67 | 6.90 | 6.67 | 6.88 | |
| Shoe Carnival Ord Shs | USD | 17.43 | +0.78 | +4.68 | 16.12 | 17.87 | |||
| SHUTTLE PHARMACEUTICALS HO. | USD | 3.61 | +0.25 | +7.44 | 3.55 | 3.68 | 3.37 | 4.10 | |
| SIDUS SPACE CL A ORD | USD | 2.12 | -0.05 | -2.30 | 2.07 | 2.20 | 2.06 | 2.17 | |
| Sierra Bancorp Ord Shs | USD | 39.42 | -0.20 | -0.50 | 39.04 | 63.21 | 39.16 | 39.86 | |
| SIGA TECHNOLOGIES ORD | USD | 3 | - | +3.18 | 3 | 3 | 3 | 3 | |
| Sigma Lithium Corp | USD | 12.26 | -0.38 | -3.01 | 12.05 | 12.45 | 11.92 | 12.57 | |
| SILICON MOTION TECHNO ADR . | USD | 237.35 | -9.49 | -3.84 | 233.05 | 238.00 | 230.02 | 243.77 | |
| Silo Pharma Ord Shs | USD | 2.46 | -0.06 | -2.38 | 2.35 | 2.56 | 2.44 | 2.56 | |
| Silvercrest Asset Manageme. | USD | 10.17 | +0.13 | +1.29 | 9.03 | 11.12 | 9.78 | 10.20 | |
| Sino Global Shipping Ameri. | USD | - | - | ||||||
| SINOVAC BIOTECH ORD | USD | - | - | ||||||
| Sirius XM Holdings Inc. | USD | 27.62 | -0.55 | -1.95 | 27.50 | 28.00 | 27.51 | 28.38 | |
| SiTime Corporation | USD | 552.75 | -12.67 | -2.24 | 545.00 | 572.15 | 536.11 | 558.94 | |
| Skyward Specialty Insuranc. | USD | 57.4200 | +0.0100 | +0.02 | 55.9200 | 61.3800 | 56.9600 | 58.0900 | |
| SkyWater Technology Ord Sh. | USD | 32.46 | +1.88 | +6.15 | 32.00 | 33.00 | |||
| Skywest Ord Shs | USD | 93.34 | -1.32 | -1.39 | 93.00 | 96.83 | 93.11 | 95.24 | |
| SKYWORKS SOLUTIONS ORD | USD | 67.41 | +0.40 | +0.60 | 65.70 | 67.90 | 64.65 | 67.84 | |
| SKYX Platforms Ord Shs | USD | 1.26 | -0.08 | -5.97 | 1.23 | 1.38 | 1.24 | 1.32 | |
| Sleep Number Corp. | USD | 0.13 | -0.08 | -39.67 | 0.10 | 0.12 | |||
| SLM Ord Shs | USD | 25.77 | -0.20 | -0.77 | 23.06 | 26.00 | 25.61 | 26.37 | |
| Smart Digital Group Ord Sh. | USD | 1.85 | -11.76 | -86.41 | 1.76 | 1.80 | |||
| Smart Sand Ord Shs | USD | 5.21 | -0.06 | -1.14 | 4.39 | 5.95 | 5.16 | 5.37 | |
| Smith Wesson Brands Ord Sh. | USD | 12.77 | +0.05 | +0.39 | 12.50 | 13.01 | 12.55 | 12.81 | |
| Smithfield Foods Ord Shs | USD | 21.84 | -0.07 | -0.32 | 21.75 | 22.18 | 21.76 | 22.09 | |
| SMX (Security Matters) PLC | USD | 16.7500 | +0.7400 | +4.62 | 14.6800 | 17.3100 | 16.2400 | 17.4900 | |
| SNDL Inc | USD | 1.36 | -0.01 | -0.73 | 1.35 | 1.37 | 1.35 | 1.38 | |
| Snow Lake Resources Ltd | USD | 2.39 | -0.49 | -17.01 | 2.42 | 2.46 | |||
| Socket Mobile Ord Shs | USD | 0.6018 | -0.0402 | -6.26 | 0.5936 | 0.6200 | 0.5900 | 0.6300 | |
| SoFi Technologies Ord Shs | USD | 17.05 | -0.83 | -4.64 | 17.06 | 17.09 | 16.98 | 17.66 | |
| Solar Capital Ltd | USD | 12.6450 | -0.0950 | -0.75 | 11.4500 | 13.9500 | 12.6300 | 12.8200 | |
| SolarCity Corp. | USD | 20.34 | - | - | 20.22 | 20.51 | |||
| SOLAREDGE TECHNOLOGIES ORD | USD | 32.49 | +0.29 | +0.90 | 32.20 | 32.83 | 31.60 | 33.07 | |
| Solid Biosciences Ord Shs | USD | 9.88 | +0.30 | +3.13 | 8.97 | 9.89 | 9.37 | 9.95 | |
| Solid Power Ord Shs Class . | USD | 2.33 | +0.01 | +0.43 | 2.15 | 2.35 | 2.24 | 2.36 | |
| Solidion Technology Ord Sh. | USD | 7.71 | -0.15 | -1.91 | 7.54 | 7.86 | 7.53 | 7.85 | |
| Soligenix Inc. | USD | - | - | ||||||
| Solstice Advanced Material. | USD | 49.2500 | +1.2500 | +2.60 | 49.3300 | 50.9500 | |||
| Sonim Technologies Ord Shs | USD | 3.6200 | -0.0400 | -1.09 | 3.1100 | 3.5000 | 3.4600 | 3.6400 | |
| Sonos Ord Shs | USD | 15.14 | -0.46 | -2.95 | 14.39 | 16.13 | 14.97 | 15.93 | |
| SORRENTO THERAPEUTICS ORD | USD | 0.31 | -0.08 | -20.26 | - | - | |||
| Sotera Health Company Ord . | USD | 18.68 | -0.22 | -1.16 | 17.45 | 21.00 | 18.43 | 18.90 | |
| SOTHERLY HOTELS REIT | USD | 2.25 | +0.01 | +0.45 | 2.24 | 2.26 | |||
| SoundHound AI Inc | USD | 6.85 | -0.31 | -4.33 | 6.86 | 6.87 | 6.76 | 7.00 | |
| Southside Bancshares Ord S. | USD | 31.37 | -0.19 | -0.60 | 28.47 | 35.17 | 31.36 | 31.69 | |
| SpaceX | USD | 142.23 | -1.46 | -1.02 | 142.12 | 142.20 | 141.17 | 145.23 | |
| SpartanNash Co. | USD | 26.90 | +0.44 | +1.66 | 26.90 | 26.91 | |||
| SPI Energy Company Ord Shs | USD | 0.77 | -0.09 | -10.42 | - | - | |||
| SPLUNK ORD | USD | 156.90 | +0.39 | +0.25 | 156.52 | 156.95 | |||
| Sportradar Group Ord Shs C. | USD | 12.31 | -0.12 | -0.97 | 11.65 | 12.88 | 12.14 | 12.57 | |
| Sportsmans Warehouse Aktie. | USD | 1.20 | +0.01 | +0.84 | 1.30 | 1.36 | 1.17 | 1.21 | |
| SpringWorks Therapeutics I. | USD | 46.99 | +0.01 | +0.02 | 46.98 | 47.00 | |||
| Sprout Social Ord Shs Clas. | USD | 11.47 | +0.09 | +0.79 | 11.09 | 12.48 | 11.08 | 11.49 | |
| SPROUTS FARMERS MARKET ORD | USD | 80.81 | -1.23 | -1.50 | 79.83 | 80.00 | 80.20 | 85.37 | |
| SSR MINING ORD | USD | 35.83 | -1.78 | -4.73 | 35.60 | 38.83 | 35.69 | 37.85 | |
| Staar Surgical Ord Shs | USD | 23.52 | +0.93 | +4.12 | 22.87 | 23.62 | 22.36 | 23.59 | |
| Stable Road Acquisition Or. | USD | - | - | ||||||
| Star Bulk Carriers Ord Shs | USD | 31.05 | +0.18 | +0.58 | 30.45 | 31.29 | 30.70 | 31.37 | |
| Star Holdings Shares of Be. | USD | 9.62 | -0.21 | -2.14 | 9.56 | 10.70 | 9.60 | 9.89 | |
| STARBOARD VALUE ACQUISITIO. | USD | 9.12 | -0.12 | -1.30 | 9.30 | 10.61 | |||
| Starbox Group Holdings Ord. | USD | 2.11 | -0.21 | -9.05 | - | - | |||
| Starbucks Corp. | USD | 106.15 | -0.10 | -0.09 | 105.34 | 107.20 | 105.39 | 107.18 | |
| STEEL DYNAMICS ORD | USD | 234.09 | +1.47 | +0.63 | 229.78 | 235.00 | 229.04 | 236.11 | |
| Sterling Check Ord Shs | USD | 16.74 | -0.04 | -0.24 | 16.73 | 18.89 | |||
| Sterling Construction Co. . | USD | 456.1000 | -13.9700 | -2.97 | 454.0000 | 456.3000 | 450.2600 | 470.3900 | |
| Stitch Fix Inc. | USD | 3.01 | -0.16 | -5.05 | 3.01 | 3.07 | 3.00 | 3.17 | |
| StoneCo Ord Shs Class A | USD | 9.66 | -0.04 | -0.41 | 9.63 | 9.74 | 9.53 | 9.90 | |
| StoneX Group Ord Shs | USD | 67.8100 | -0.6700 | -0.98 | 65.9800 | 71.3000 | 67.0300 | 69.4100 | |
| STRATASYS ORD | USD | 7.59 | -0.17 | -2.13 | 7.51 | 7.69 | 7.56 | 7.76 | |
| Strategic Education Ord Sh. | USD | 83.32 | +0.48 | +0.58 | 82.98 | 83.64 | 82.48 | 84.70 | |
| Strategy Variable Rate Per. | USD | 96.8000 | -0.3000 | -0.31 | 96.6000 | 97.0500 | 96.5020 | 97.1700 | |
| Strive Ord Shs Class A | USD | 24.000 | -0.220 | -0.91 | 23.700 | 24.000 | 23.050 | 24.680 | |
| Structure Therapeutics ADR | USD | 47.13 | +1.22 | +2.66 | 45.00 | 52.37 | 45.58 | 48.03 | |
| Summit Therapeutics Ord Sh. | USD | 14.16 | +0.54 | +3.96 | 13.50 | 14.27 | 13.37 | 14.48 | |
| Sumo Logic Ord Shs | USD | 12.04 | -0.01 | -0.08 | 12.03 | 12.05 | |||
| Sun Country Airlines Holdi. | USD | 16.17 | -0.25 | -1.52 | 14.98 | 19.00 | |||
| SUNATION ENERGY ORD | USD | 3.34 | +0.10 | +3.09 | - | - | |||
| SUNOPTA ORD | USD | 6 | - | +0.23 | 6 | 7 | |||
| SunPower Corp. | USD | 0.26 | -0.02 | -6.39 | 0.24 | 0.26 | 0.26 | 0.29 | |
| Sunrise Realty Trust Ord S. | USD | 7.47 | -0.02 | -0.27 | 7.37 | 7.79 | 7.42 | 7.51 | |
| SUNRUN AKTIE | USD | 8 | - | -2.33 | 8 | 8 | 8 | 8 | |
| Sunworks Inc. | USD | 0.06 | -0.04 | -40.48 | - | - | |||
| Super League Enterprise Or. | USD | 3.73 | -0.17 | -4.36 | 3.50 | 3.95 | 3.71 | 3.88 | |
| SUPER MICRO COMPUTER ORD | USD | 36.71 | -0.57 | -1.53 | 37.20 | 37.28 | 35.72 | 37.15 | |
| SuperCom Ord Shs | USD | 10.27 | +0.06 | +0.59 | 9.25 | 10.28 | 9.95 | 10.38 | |
| Superior Group of Companie. | USD | 12.19 | +0.24 | +2.01 | 12.00 | 12.77 | 11.78 | 12.39 | |
| Surgalign Holdings Ord Shs | USD | 0.18 | -0.09 | -32.98 | - | - | |||
| SuRo Capital Ord Shs | USD | 12.54 | -0.23 | -1.80 | 12.52 | 13.75 | |||
| SVB Financial Group Ord Sh. | USD | 106.04 | -161.79 | -152.57 | 39.22 | 39.49 | |||
| SVF INVESTMENT UNT | USD | 10.78 | +0.18 | +1.65 | 10.77 | 10.78 | |||
| Swarmer Ord Shs | USD | 32.2000 | -0.9400 | -2.84 | 32.3400 | 32.6900 | 32.0000 | 33.9100 | |
| SYMANTEC CP | USD | 23.75 | - | - | 23.03 | 23.98 | |||
| Symbotic Ord Shs Class A | USD | 38.22 | -1.45 | -3.66 | 38.10 | 38.80 | 37.68 | 39.16 | |
| Synaptics Ord Shs | USD | 95.17 | -1.55 | -1.60 | 90.00 | 104.10 | 93.41 | 96.37 | |
| Synchronoss Technologies O. | USD | 9.00 | -0.01 | -0.11 | 9.00 | 9.01 | |||
| Synchrony Financial Ord Sh. | USD | 76.64 | -0.44 | -0.57 | 75.54 | 77.84 | 76.22 | 78.27 | |
| Syndax Pharmaceuticals Ord. | USD | 20.10 | +0.81 | +4.20 | 17.38 | 20.84 | 19.09 | 20.15 | |
| Synopsys Ord Shs | USD | 414.82 | -24.77 | -5.63 | 415.05 | 423.34 | 413.97 | 430.88 | |
| Sypris Solutions Inc. | USD | 1.84 | +0.02 | +1.10 | 1.68 | 1.92 | 1.80 | 1.94 | |
| T MOBILE US ORD | USD | 182.16 | +1.72 | +0.95 | 182.25 | 183.00 | 180.38 | 183.62 | |
| T Rowe Price GP | USD | 108.98 | -2.31 | -2.07 | 108.96 | 110.23 | 108.51 | 111.01 | |
| T2 Biosystems Inc. | USD | 0.13 | -0.06 | -31.07 | - | - | |||
| Taboola.com Ord Shs | USD | 3.73 | +0.01 | +0.13 | 3.40 | 3.79 | 3.65 | 3.78 | |
| Tactile Systems Technology. | USD | 22.25 | -0.73 | -3.18 | 19.60 | 25.50 | 22.19 | 23.02 | |
| Taitron Components Ord Shs. | USD | 1.05 | -0.18 | -14.63 | 0.96 | 1.21 | |||
| TAKE TWO INTERACTIVE SOFTW. | USD | 216.68 | -3.02 | -1.37 | 217.36 | 217.90 | 214.14 | 219.54 | |
| TALEN ENERGY Ord Shs | USD | 293.7 | -2.0 | -0.69 | 294.1 | 299.0 | 288.6 | 303.0 | |
| TALIS BIOMEDICAL ORD | USD | 4.38 | +0.15 | +3.61 | - | - | |||
| TalkSpace | USD | 5.2500 | -0.0050 | -0.10 | 5.2400 | 5.2500 | |||
| Talphera Ord Shs | USD | 1.18 | -0.01 | -0.84 | 1.03 | 1.29 | 1.18 | 1.20 | |
| Tandem Diabetes Care Ord S. | USD | 21.28 | -0.73 | -3.32 | 18.74 | 23.90 | 21.08 | 22.21 | |
| Tango Therapeutics Ord Shs | USD | 22.35 | -0.49 | -2.15 | 22.10 | 23.25 | 22.07 | 23.06 | |
| Target Hospitality Ord Shs | USD | 18.07 | -0.45 | -2.43 | 17.50 | 20.00 | 17.80 | 18.57 | |
| TaskUs Inc. | USD | 7.76 | -0.49 | -5.94 | 7.77 | 7.95 | 7.75 | 8.22 | |
| Tattooed Chef Ord Shs Clas. | USD | 0.16 | -0.05 | -24.76 | - | - | |||
| Taylor Devices Ord Shs | USD | 59.99 | -0.03 | -0.05 | 57.89 | 62.00 | 58.49 | 60.69 | |
| Taysha Gene Therapies Ord . | USD | 5.70 | +0.01 | +0.18 | 5.50 | 5.85 | 5.56 | 5.77 | |
| TCG BDC Ord Shs | USD | 11.55 | -0.43 | -3.59 | 10.50 | 12.00 | 11.55 | 11.95 | |
| Tectonic Therapeutic Ord S. | USD | 31.22 | +1.28 | +4.28 | 22.87 | 31.77 | 28.96 | 31.97 | |
| Telos Corp. | USD | 4.72 | -0.10 | -2.07 | 4.12 | 5.10 | 4.63 | 4.81 | |
| Tempus AI Inc | USD | 62.2700 | -0.7800 | -1.24 | 61.7300 | 62.1300 | 61.2200 | 65.7900 | |
| Tenable Holdings Ord Shs | USD | 35.47 | -2.68 | -7.02 | 34.00 | 38.75 | 35.27 | 38.08 | |
| Tenax Therapeutics Ord Shs | USD | 1.80 | -0.04 | -2.17 | 1.79 | 1.85 | 1.77 | 1.85 | |
| Tenaya Therapeutics Ord Sh. | USD | 0.69 | - | -0.35 | 0.67 | 0.70 | 0.68 | 0.70 | |
| Tenon Medical Ord Shs | USD | 4.52 | -0.01 | -0.22 | 4.39 | 4.61 | 4.43 | 4.75 | |
| TERADYNE ORD | USD | 335.46 | -14.37 | -4.11 | 334.13 | 334.93 | 328.10 | 342.31 | |
| TeraWulf Inc. | USD | 14.65 | -0.48 | -3.17 | 14.50 | 14.64 | 14.24 | 14.97 | |
| Terra Innovatum Global NV . | USD | 5.0250 | -0.3650 | -6.77 | 5.0000 | 6.0600 | 5.0100 | 5.3950 | |
| Terrestrial Energy Ord Shs | USD | 4.9800 | -0.2000 | -3.86 | 4.9000 | 5.0300 | 4.9200 | 5.0800 | |
| Tesla Motors Inc. | USD | 356.09 | -11.86 | -3.22 | 355.85 | 355.95 | 352.96 | 362.70 | |
| Texas Instruments Inc. | USD | 253.34 | -7.57 | -2.90 | 253.30 | 256.09 | 250.43 | 257.62 | |
| Texas Roadhouse Ord Shs | USD | 191.57 | -3.28 | -1.68 | 188.31 | 193.68 | 191.26 | 196.76 | |
| TFS Financial Ord Shs | USD | 17.38 | -0.09 | -0.52 | 16.00 | 19.50 | 17.31 | 17.56 | |
| TG THERAPEUTICS ORD | USD | 56.09 | +1.79 | +3.30 | 56.00 | 56.50 | 52.11 | 56.27 | |
| The Honest Company Inc. | USD | 5.63 | -0.09 | -1.57 | 5.29 | 5.66 | 5.54 | 5.70 | |
| The Priceline Group Inc. | USD | 30.70 | -0.13 | -0.42 | 14.90 | 44.68 | 29.72 | 29.72 | |
| The RealReal Ord Shs | USD | 10.01 | -0.23 | -2.25 | 9.16 | 11.67 | 9.87 | 10.17 | |
| The Wendys Company Aktie | USD | 8.27 | +0.04 | +0.49 | 8.16 | 8.28 | 8.16 | 8.48 | |
| THE9 ADR 30 CL A ORD | USD | 4.82 | +0.39 | +8.80 | 4.42 | 5.42 | 4.20 | 4.90 | |
| TherapeuticsMD Inc. | USD | 2.17 | -0.01 | -0.46 | 2.15 | 2.55 | 2.17 | 2.23 | |
| Theravance Biopharma Inc (. | USD | 17.03 | -0.01 | -0.06 | 16.92 | 17.34 | 17.02 | 17.08 | |
| THERMOGENESIS HOLDINGS ORD | USD | 0.31 | -0.10 | -24.81 | - | - | |||
| THOMSON REUTERS CORP | USD | 106.35 | -0.97 | -0.90 | 96.48 | 106.46 | 105.62 | 108.46 | |
| Thoughtworks Holding Ord S. | USD | 4.47 | -0.02 | -0.45 | 4.47 | 4.50 | |||
| Thryv Holdings Ord Shs | USD | 1.80 | -0.11 | -5.76 | 1.64 | 2.00 | 1.78 | 1.91 | |
| Thunder Bridge Acquisition. | USD | 10.87 | -0.23 | -2.07 | 10.92 | 11.35 | |||
| Tigo Energy Ord Shs | USD | 1.0600 | -0.0100 | -0.93 | 0.9603 | 1.1100 | 1.0500 | 1.0810 | |
| Tilray Ord Shs Class 2 | USD | 4.50 | -0.07 | -1.53 | 4.49 | 4.52 | 4.48 | 4.68 | |
| Titan Machinery Inc. | USD | 20.54 | -0.03 | -0.15 | 19.40 | 20.72 | 19.72 | 20.78 | |
| Titan Medical Ord Shs | USD | 0.14 | -0.05 | -26.32 | - | - | |||
| TITAN PHARMACEUTICALS ORD | USD | 4.57 | -0.23 | -4.79 | 5.97 | 6.00 | |||
| TMC The Metals Company Inc. | USD | 4.46 | -0.32 | -6.60 | 4.38 | 4.47 | 4.42 | 4.69 | |
| TOMI Environmental Solutio. | USD | 1.6300 | -0.0600 | -3.55 | 1.5000 | 1.7200 | 1.6300 | 1.7200 | |
| Tonix Pharmaceuticals Hold. | USD | 13.98 | -0.12 | -0.85 | 13.50 | 15.19 | 13.40 | 14.12 | |
| TOP Ships | USD | 0.76 | +0.01 | +0.93 | 0.72 | 0.84 | 0.73 | 0.77 | |
| Top Win International Trad. | USD | 2.0800 | +0.1700 | +8.90 | 1.9300 | 2.2200 | 1.9000 | 2.2000 | |
| TORM Ord Shs Class A | USD | 33.21 | +0.40 | +1.22 | 32.58 | 33.50 | 32.76 | 33.45 | |
| Toro Corp. | USD | 6.11 | -0.01 | -0.16 | 6.10 | 6.29 | 6.01 | 6.17 | |
| ToughBuilt Industries Inc. | USD | 7.91 | -0.09 | -1.08 | 7.86 | 7.93 | |||
| TOUGHBUILT INDUSTRIES ORD | USD | - | - | ||||||
| TOWER SEMICONDUCTOR ORD | USD | 199.06 | -5.99 | -2.92 | 198.00 | 199.90 | 196.36 | 205.78 | |
| TPI Composites Inc. | USD | 0.13 | -0.11 | -45.91 | 0.11 | 0.13 | |||
| TRACON Pharmaceuticals Ord. | USD | 1.43 | -0.02 | -1.38 | - | - | |||
| Tractor Supply Ord Shs | USD | 34.71 | -0.19 | -0.54 | 34.60 | 34.94 | 34.64 | 35.50 | |
| TRANSCODE THERAPEUTICS ORD | USD | 2.06 | -0.04 | -1.90 | 1.86 | 2.17 | 2.04 | 2.35 | |
| TransMedics Group Ord Shs | USD | 82.24 | -2.63 | -3.10 | 82.00 | 82.88 | 81.34 | 86.00 | |
| Travelzoo Ord Shs | USD | 6.28 | -0.20 | -3.09 | 5.75 | 6.94 | 6.27 | 6.44 | |
| Traws Pharma Ord Shs | USD | 0.59 | - | -0.81 | 0.54 | 0.61 | 0.58 | 0.61 | |
| Trevena O Shs | USD | 2.50 | -2.18 | -47.34 | - | - | |||
| TREVENA ORD | USD | - | - | ||||||
| Trident Acquisitions Corp. | USD | 10.85 | -0.01 | -0.05 | 9.89 | 10.85 | 10.83 | 10.85 | |
| Trillium Therapeutics Ord . | USD | 19.86 | +0.06 | +0.29 | 16.47 | 29.88 | |||
| Trimble Ord Shs | USD | 58.94 | -1.00 | -1.67 | 57.90 | 59.17 | 58.79 | 60.70 | |
| Trinity Capital Ord Shs | USD | 18.33 | -0.29 | -1.56 | 16.65 | 20.46 | 18.25 | 18.63 | |
| Trip com Group ADR | USD | 43.84 | -0.81 | -1.81 | 43.85 | 44.50 | 43.80 | 44.52 | |
| TRIPADVISOR ORD | USD | 9.46 | -0.06 | -0.63 | 9.46 | 9.62 | 9.35 | 9.60 | |
| Triterras Inc. | USD | 0.99 | - | - | - | - | |||
| Trivago NV - ADR | USD | 5.86 | +0.13 | +2.27 | 5.36 | 6.20 | 5.53 | 6.20 | |
| Trump Media & Technology G. | USD | 9.06 | -0.71 | -7.27 | 9.09 | 9.12 | 9.00 | 9.58 | |
| Trupanion Ord Shs | USD | 27.88 | -1.27 | -4.36 | 27.61 | 28.14 | 27.65 | 29.17 | |
| TSS Ord Shs | USD | 7.86 | -0.01 | -0.13 | 8.00 | 8.50 | 7.62 | 7.97 | |
| Tuhura Biosciences Ord Shs | USD | 2.03 | -0.10 | -4.69 | 2.01 | 2.08 | 2.03 | 2.13 | |
| Turtle Beach Ord Shs | USD | 17.47 | -0.06 | -0.34 | - | - | |||
| Tuscan Holdings Corp. | USD | 10.00 | -0.20 | -1.96 | 9.94 | 10.34 | |||
| Twc Tech Hldg Ii Units | USD | 10.32 | -0.09 | -0.86 | 10.32 | 10.35 | |||
| TWFG Ord Shs | USD | 28.8000 | -0.0300 | -0.10 | 28.0000 | 35.4800 | 28.5600 | 30.0000 | |
| Twist Bioscience Corp. | USD | 132.06 | -6.94 | -4.99 | 130.66 | 132.00 | 131.00 | 138.15 | |
| Tyme Technologies Inc. | USD | 0.31 | +0.02 | +8.07 | - | - | |||
| UBIQUITI NETWORKS ORD | USD | 110.59 | +0.20 | +0.18 | 100.00 | 160.00 | |||
| Udemy Ord Shs | USD | 4.63 | -0.40 | -7.95 | 4.60 | 4.74 | |||
| UFP Industries Inc. | USD | 82.47 | -1.69 | -2.01 | 81.96 | 82.96 | 81.94 | 84.00 | |
| Ulta Beauty Inc | USD | 545.66 | +8.56 | +1.59 | 544.95 | 547.03 | 527.84 | 551.96 | |
| Ultra Clean Holdings Inc. | USD | 65.11 | -2.72 | -4.01 | 60.60 | 64.99 | 64.53 | 67.23 | |
| Ultragenyx Pharmaceutical . | USD | 25.81 | +0.60 | +2.38 | 25.30 | 25.96 | 25.11 | 25.85 | |
| ULTRALIFE BATTERIES | USD | 6.18 | -0.13 | -2.06 | 5.99 | 7.03 | 6.15 | 6.37 | |
| UNIQURE B.V. | USD | 47.86 | -0.82 | -1.68 | 47.00 | 50.00 | 47.29 | 48.85 | |
| UNITED AIRLINES HOLDINGS O. | USD | 104.63 | -3.36 | -3.11 | 104.50 | 105.15 | 104.15 | 107.71 | |
| United Bankshares Ord Shs | USD | 46.50 | -0.63 | -1.34 | 35.33 | 51.66 | 46.32 | 47.31 | |
| United Community Banks Ord. | USD | 27.83 | -0.93 | -3.23 | - | - | |||
| United Guardian Ord Shs | USD | 7.06 | -0.18 | -2.49 | 7.05 | 8.26 | 7.05 | 7.36 | |
| United Maritime Ord Shs | USD | 2.82 | +0.06 | +2.17 | 2.74 | 2.84 | 2.77 | 2.93 | |
| Uniti Group Aktie | USD | 9.7500 | -0.1700 | -1.71 | 9.4600 | 9.7500 | 9.5150 | 9.8200 | |
| Unity Biotechnology Inc. | USD | 0.20 | -0.10 | -33.41 | 0.16 | 0.20 | |||
| UNIVERSAL DISPLAY ORD | USD | 82.41 | -0.76 | -0.91 | 82.41 | 97.69 | 81.40 | 84.46 | |
| UP Fintech Holding ADR | USD | 4.88 | -0.16 | -3.17 | 4.89 | 5.00 | 4.86 | 5.02 | |
| Upexi Ord Shs | USD | 1.040 | -0.050 | -4.59 | 0.980 | 1.010 | 1.030 | 1.070 | |
| Upland Software Inc. | USD | 4.11 | -0.24 | -5.52 | 3.75 | 5.21 | 4.11 | 4.31 | |
| Upstart Holdings Ord Shs | USD | 27.39 | -1.29 | -4.50 | 27.30 | 27.79 | 27.14 | 28.28 | |
| Upstream Bio Ord Shs | USD | 6.550 | -0.070 | -1.06 | 5.670 | 7.590 | 6.500 | 6.720 | |
| Upwork Ord Shs | USD | 9.19 | +0.16 | +1.77 | 9.01 | 9.20 | 8.89 | 9.24 | |
| URANIUM ROYALTY ORD | USD | 4.14 | -0.07 | -1.66 | 4.06 | 4.14 | 4.03 | 4.21 | |
| Urban Gro Ord Shs | USD | 3.15 | +0.33 | +11.70 | 3.06 | 3.34 | |||
| Urban One Ord Shs Class A | USD | 4.89 | +0.10 | +2.09 | 3.66 | 5.42 | 4.80 | 4.91 | |
| UroGen Pharma Ord Shs | USD | 43.39 | +0.30 | +0.70 | 42.12 | 48.57 | 42.52 | 43.56 | |
| US Gold Ord Shs | USD | 15.13 | -0.68 | -4.30 | 15.03 | 16.90 | 15.05 | 15.79 | |
| USA Rare Earth Ord Shs Cla. | USD | 17.2600 | -0.5600 | -3.14 | 17.2100 | 17.3000 | 16.9600 | 17.7950 | |
| Usio Ord Shs | USD | 2.81 | +0.03 | +1.08 | 2.70 | 3.34 | 2.63 | 2.84 | |
| Utah Medical Products Ord . | USD | 71.76 | +0.63 | +0.89 | 61.84 | 82.79 | 70.55 | 72.28 | |
| UTime Ord Shs | USD | 0.4627 | -0.0222 | -4.58 | - | - | |||
| Uxin Ltd | USD | 1.13 | -0.02 | -1.74 | 1.04 | 1.29 | 1.12 | 1.16 | |
| Valneva SE ADR | USD | 6.57 | +0.27 | +4.29 | 5.77 | 7.46 | 6.43 | 6.71 | |
| Varonis Systems Ord Shs | USD | 42.35 | -1.42 | -3.24 | 41.00 | 42.39 | 41.92 | 43.24 | |
| VASCULAR BIOGENICS ORD | USD | 0.16 | -0.02 | -12.92 | - | - | |||
| Vaxart Ord Shs | USD | 0.32 | -0.11 | -25.06 | 0.31 | 0.33 | |||
| VBI Vaccines Ord Shs | USD | 2.96 | -0.31 | -9.48 | 2.95 | 2.98 | |||
| Vectoiq Acquisition Ii Uni. | USD | 10.17 | -0.02 | -0.20 | 10.16 | 10.17 | |||
| VECTOR ACQUISITION CL A OR. | USD | 11.57 | +0.50 | +4.52 | 11.50 | 11.89 | |||
| Velo3D Inc | USD | 11.2500 | -0.6600 | -5.54 | 11.2200 | 11.5500 | 11.2000 | 11.6500 | |
| Velodyne Lidar Inc. | USD | 1.26 | +0.01 | +0.79 | 1.25 | 1.30 | |||
| Veracyte Ord Shs | USD | 43.43 | +0.24 | +0.56 | 41.41 | 48.30 | 42.28 | 43.74 | |
| Verastem Inc. | USD | 7.610 | +0.390 | +5.40 | 7.380 | 8.000 | 7.130 | 7.640 | |
| VERICEL ORD | USD | 40.50 | +0.60 | +1.50 | 27.50 | 44.50 | 39.66 | 41.44 | |
| VERISIGN INC | USD | 288.37 | +0.09 | +0.03 | 282.54 | 293.77 | 288.00 | 297.73 | |
| Verisk Analytics Ord Shs | USD | 194.35 | +0.57 | +0.29 | 192.92 | 198.08 | 192.98 | 197.21 | |
| Veritone Ord Shs | USD | 0.79 | -0.01 | -1.10 | 0.77 | 0.80 | 0.76 | 0.82 | |
| Versamet Royalties Ord Shs | USD | 9.93 | -0.32 | -3.12 | 9.50 | 10.50 | 9.76 | 10.11 | |
| VERTEX PHARMACEUTICALS | USD | 547.65 | +3.13 | +0.57 | 548.52 | 551.48 | 545.08 | 551.40 | |
| Veru Inc. | USD | 2.69 | -0.11 | -3.93 | 2.46 | 2.77 | 2.69 | 2.82 | |
| Vesper Healthcare Acquisit. | USD | 12.49 | -0.56 | -4.29 | 9.75 | 13.00 | |||
| ViaSat Ord Shs | USD | 66.28 | -0.99 | -1.47 | 65.93 | 69.13 | 65.83 | 68.17 | |
| Viatris Inc. | USD | 16.63 | +0.12 | +0.73 | 15.00 | 16.98 | 16.51 | 16.91 | |
| Viavi Solutions Ord Shs | USD | 34.8100 | -1.4800 | -4.08 | 34.2000 | 35.4000 | 34.3600 | 36.0900 | |
| Vicor Ord Shs | USD | 175.99 | -11.69 | -6.23 | 175.99 | 177.34 | 175.81 | 184.85 | |
| ViewRay Ord Shs | USD | 0.03 | -0.02 | -39.90 | - | - | |||
| Viking Therapeutics Ord Sh. | USD | 33.67 | +0.89 | +2.72 | 32.20 | 33.72 | 32.38 | 33.71 | |
| Village Farms Internationa. | USD | 2.84 | -0.04 | -1.39 | 2.76 | 3.08 | 2.82 | 2.92 | |
| Vimeo Ord Shs | USD | 7.85 | +0.01 | +0.13 | 7.84 | 8.00 | |||
| VinFast Auto Ltd | USD | 3.11 | -0.04 | -1.11 | 3.11 | 3.40 | 3.09 | 3.13 | |
| Viomi Technology American . | USD | 0.97 | +0.02 | +1.94 | 0.95 | 1.09 | 0.91 | 1.03 | |
| Vir Biotechnology Inc. | USD | 11.63 | +0.69 | +6.31 | 10.52 | 11.72 | 10.80 | 11.74 | |
| VIRAX BIOLABS GROUP ORD | USD | 2.60 | -0.22 | -7.80 | 2.55 | 2.89 | 2.56 | 2.84 | |
| Viridian Therapeutics Ors . | USD | 23.03 | -0.13 | -0.56 | 20.10 | 24.18 | 22.89 | 23.34 | |
| VIRTU FINANCIAL CL A ORD | USD | 65.32 | -0.08 | -0.12 | 58.49 | 67.81 | 63.64 | 66.47 | |
| VISION MARINE TECHNOLOGIES. | USD | 7.9000 | +0.1200 | +1.54 | 7.5200 | 8.9000 | 7.6000 | 8.1799 | |
| VisionWave Holdings Ord Sh. | USD | 0.610 | -0.215 | -26.07 | 0.610 | 0.684 | 0.610 | 0.810 | |
| Vislink Technologies Inc. | USD | 2.50 | - | - | - | - | |||
| Vital Farms Ord Shs | USD | 10.21 | -0.47 | -4.40 | 10.08 | 10.38 | 10.15 | 10.71 | |
| Vivani Medical Ord Shs | USD | 1.36 | -0.03 | -2.16 | 1.35 | 1.50 | 1.35 | 1.39 | |
| VIVEVE MEDICAL ORD | USD | 0.22 | -0.04 | -15.35 | - | - | |||
| Vodafone Group Plc (ADR) | USD | 16.05 | +0.01 | +0.06 | 14.65 | 17.56 | 16.01 | 16.17 | |
| Vor Biopharma Ord Shs. | USD | 22.64 | +0.16 | +0.71 | 22.08 | 22.96 | 22.05 | 22.88 | |
| VOXELJET ADR REP ORD | USD | 0.64 | +0.03 | +4.86 | - | - | |||
| Voyager Therapeutics Ord S. | USD | 3.43 | -0.02 | -0.58 | 3.20 | 3.78 | 3.35 | 3.48 | |
| VPC IMPACT ACQUISITION HOL. | USD | - | - | ||||||
| Vroom Inc | USD | 9.54 | -0.09 | -0.93 | 9.39 | 9.57 | |||
| VS Daily 3 Long Gold ETN | USD | 22.00 | -1.16 | -5.01 | 20.00 | 24.00 | 21.82 | 22.35 | |
| vTv Therapeutics Inc. | USD | 31.95 | -0.05 | -0.16 | 12.80 | 35.00 | 31.55 | 32.59 | |
| Vuzix Corp | USD | 2.42 | -0.19 | -7.28 | 2.41 | 2.62 | 2.41 | 2.60 | |
| VYNE THERAPEUTICS ORD | USD | 28.56 | +3.11 | +12.22 | 28.88 | 42.33 | |||
| WALGREEN BOOTS ALLIANCE OR. | USD | 11.98 | +0.06 | +0.50 | 12.04 | 12.05 | |||
| Warner Bros. Discovery Inc | USD | 28.32 | -0.21 | -0.74 | 28.38 | 28.44 | 28.30 | 28.59 | |
| Warner Music Group Corp | USD | 27.97 | -0.24 | -0.85 | 27.62 | 28.31 | 27.73 | 28.33 | |
| Wave Life Sciences Ord Shs | USD | 4.9700 | +0.0700 | +1.43 | 4.8200 | 5.1100 | 4.8000 | 4.9800 | |
| Wealthfront Ord Shs | USD | 8.860 | -0.350 | -3.80 | 8.930 | 9.300 | 8.850 | 9.175 | |
| Wearable Devices Ltd | USD | 2.23 | -0.02 | -0.89 | 2.00 | 2.33 | 2.16 | 2.29 | |
| Weatherford International . | USD | 94.52 | -3.25 | -3.32 | 91.44 | 94.52 | 93.90 | 99.14 | |
| Webull Ord Shs Class A | USD | 9.13 | -0.35 | -3.69 | 9.11 | 9.15 | 9.01 | 9.33 | |
| Wejo Group Ord Shs | USD | 0.05 | -0.02 | -31.92 | - | - | |||
| Wellgistics Health Ord Shs | USD | 3.5200 | +0.8100 | +29.89 | 3.3300 | 3.7400 | |||
| WesBanco Ord Shs | USD | 39.48 | -0.53 | -1.32 | 35.67 | 41.16 | 39.32 | 40.12 | |
| Westamerica Bancorporation. | USD | 58.17 | +0.12 | +0.21 | 48.02 | 70.55 | 57.64 | 58.56 | |
| WESTERN DIGITAL CORP | USD | 450.44 | -0.11 | -0.02 | 446.40 | 448.96 | 439.28 | 457.68 | |
| Westwater Resources Ord Sh. | USD | 0.58 | -0.01 | -1.83 | 0.53 | 0.65 | 0.56 | 0.58 | |
| Weyco Group Ord Shs | USD | 44.24 | -0.53 | -1.18 | 43.90 | 45.37 | 43.20 | 45.20 | |
| Willdan Group Inc. | USD | 87.34 | -0.61 | -0.69 | 75.00 | 97.69 | 86.51 | 88.78 | |
| Willis Towers Watson Ord S. | USD | 247.86 | +1.98 | +0.81 | 247.79 | 247.96 | |||
| WiMi Hologram Cloud Ord Sh. | USD | 1.33 | -0.02 | -1.48 | 1.20 | 1.50 | 1.30 | 1.36 | |
| Wingstop Inc. | USD | 109.60 | +0.12 | +0.11 | 107.00 | 110.50 | 106.70 | 112.52 | |
| Wise Ord Shs Class A | USD | 12.9400 | -0.1700 | -1.30 | 11.4200 | 13.0000 | 12.7600 | 13.0600 | |
| Wix.Com Ord Shs | USD | 88.38 | +0.13 | +0.14 | 87.10 | 88.45 | 86.44 | 96.80 | |
| WM Technology Ord Shs Clas. | USD | - | - | -8.43 | - | - | |||
| Workday Ord Shs Class A | USD | 198.38 | +0.93 | +0.47 | 198.38 | 202.98 | 195.95 | 205.37 | |
| Workhouse Group Inc. | USD | 3.56 | +0.13 | +3.79 | 3.56 | 3.80 | 3.38 | 4.05 | |
| Wrap Technologies Ord Shs | USD | 1.59 | -0.04 | -2.45 | 1.56 | 1.66 | 1.56 | 1.62 | |
| Wynn Resorts Ltd | USD | 90.60 | -0.68 | -0.75 | 90.04 | 91.45 | 89.44 | 92.08 | |
| X-Energy Ord Shs Class A | USD | 18.41 | -0.04 | -0.22 | 18.31 | 18.69 | 17.63 | 19.22 | |
| X3 Holdings Ord Shs | USD | 0.60 | -0.44 | -42.59 | 0.47 | 0.60 | |||
| Xanadu Quantum Technologie. | USD | 9.930 | -0.830 | -7.71 | 9.880 | 10.120 | 9.880 | 10.590 | |
| XBP Global Holdings Ord Sh. | USD | 2.7800 | -0.0950 | -3.30 | 2.7800 | 3.0500 | 2.8400 | 2.9800 | |
| XERIS BIOPHARMA HOLDINGS O. | USD | 8.43 | -0.01 | -0.12 | 8.38 | 8.50 | 8.38 | 8.62 | |
| Xerox Holdings Equity Warr. | USD | 0.3300 | -0.0081 | -2.40 | 0.3018 | 0.3712 | 0.3210 | 0.3626 | |
| XILINX INC | USD | 194.92 | - | - | 192.55 | 194.49 | |||
| Xilio Therapeutics Ord Shs | USD | 8.88 | -0.07 | -0.78 | 7.87 | 9.50 | 8.57 | 9.25 | |
| Xometry Ord Shs Class A | USD | 91.15 | -1.54 | -1.66 | 74.99 | 106.53 | 89.26 | 92.52 | |
| XOS ORD | USD | 3.10 | -0.05 | -1.59 | 3.06 | 3.23 | 3.07 | 3.25 | |
| XP Inc. | USD | 18.72 | +0.49 | +2.69 | 18.15 | 19.50 | 18.11 | 19.06 | |
| XTI AEROSPACE ORD | USD | 1.15 | -0.20 | -14.81 | 1.10 | 1.27 | 1.14 | 1.32 | |
| Xunlei ADR Representing 5 . | USD | 4.83 | -0.11 | -2.13 | 4.81 | 4.84 | 4.81 | 4.93 | |
| Xylo Technologies American. | USD | 5.16 | +0.09 | +1.78 | 4.65 | 5.27 | |||
| YORK WATER ORD | USD | 34.13 | +0.05 | +0.15 | 33.88 | 34.26 | 33.78 | 34.16 | |
| Yorkville Acquisition Unit. | USD | 11.31 | +0.24 | +2.17 | 9.74 | 11.47 | |||
| Zanite Acquisition Corp. | USD | 11.32 | +1.16 | +11.42 | 11.17 | 11.38 | |||
| Zanite Acquisition Units | USD | 10.60 | +0.09 | +0.86 | 10.49 | 10.63 | |||
| ZEBRA TECHNOLOGIES CL A OR. | USD | 343.70 | -9.85 | -2.79 | 343.71 | 344.57 | 342.60 | 354.74 | |
| Zentalis Pharmaceuticals O. | USD | 3.71 | -0.05 | -1.33 | 3.37 | 3.76 | 3.55 | 3.74 | |
| ZeroStack Corp. | USD | 5.0900 | -0.1900 | -3.60 | 4.6000 | 5.6000 | 4.7100 | 5.3800 | |
| Zeta Network Group | USD | 1.5600 | -0.1300 | -7.69 | 1.5600 | 1.7700 | 1.5500 | 1.6650 | |
| Zhong Yang Financial Group. | USD | 15.51 | -1.12 | -6.73 | 14.00 | 18.01 | 14.91 | 16.94 | |
| ZILLOW GROUP CL A ORD | USD | 34.36 | -1.43 | -4.00 | 34.04 | 34.37 | 34.08 | 35.39 | |
| ZILLOW GROUP CL C ORD | USD | 33.45 | -1.51 | -4.32 | 33.25 | 35.25 | 33.12 | 34.58 | |
| ZIONS BANCORPORATION ORD | USD | 66.36 | -0.33 | -0.49 | 65.83 | 67.51 | 66.17 | 67.47 | |
| ZK INTERNATIONAL GROUP ORD | USD | 1.21 | -0.08 | -6.20 | 1.16 | 1.40 | 1.20 | 1.31 | |
| Zogenix Ord Shs | USD | - | - | ||||||
| Zoom Video Communications . | USD | 94.90 | -1.78 | -1.84 | 95.00 | 99.00 | 94.66 | 96.15 | |
| ZoomInfo Technologies Inc | USD | 10.31 | +0.96 | +10.27 | - | - | |||
| Zosano Pharma Corp. | USD | 3.25 | +0.05 | +1.56 | 3.23 | 3.32 | |||
| Zscaler Ord Shs | USD | 178.37 | -10.02 | -5.32 | 177.21 | 178.30 | 176.39 | 186.39 | |
| Zura Bio Ord Shs Class A | USD | 5.65 | +0.11 | +1.99 | 5.12 | 5.73 | 5.39 | 5.68 | |
| Zynex Inc. | USD | 0.13 | -0.07 | -34.90 | 0.13 | 0.13 |
