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 | 29.59 | +1.29 | +4.54 | 29.50 | 30.03 | 27.28 | 29.92 | |
| 111 Inc. | USD | 5.4100 | +0.0600 | +1.12 | 5.0500 | 6.0700 | 5.0850 | 5.5800 | |
| 17 EDUCTN TCLGY GRP ADR RE. | USD | 2.4100 | -0.0300 | -1.23 | 2.1400 | 2.4700 | 2.3000 | 2.4726 | |
| 180 LIFE SCIENCES ORD | USD | 7.04 | -0.57 | -7.49 | 7.27 | 7.36 | |||
| 1st Source Ord Shs | USD | 72.9300 | -0.8900 | -1.21 | 71.5200 | 74.3500 | 72.4400 | 73.8400 | |
| 2x XRP ETF | USD | 35.700 | -1.130 | -3.07 | 34.330 | 35.510 | 34.550 | 35.915 | |
| 36Kr Holdings ADR Represen. | USD | 3.4900 | +0.0400 | +1.16 | 3.3100 | 3.6500 | 3.3450 | 3.5361 | |
| 9 METERS BIOPHARMA ORD | USD | 0.07 | -0.05 | -42.97 | - | - | |||
| 908 Devices Inc. | USD | 8.6300 | +0.2200 | +2.62 | 7.9200 | 9.6500 | 7.9550 | 8.6750 | |
| A Mark Precious Metals Ord. | USD | 29.25 | +0.54 | +1.88 | 28.50 | 29.65 | |||
| Aaon Ord Shs | USD | 138.66 | -1.54 | -1.10 | 135.00 | 150.88 | 136.01 | 141.30 | |
| AbCellera Biologics Ord Sh. | USD | 6.46 | +0.29 | +4.70 | 6.50 | 6.55 | 6.08 | 6.79 | |
| Abeona Therapeutics Ord Sh. | USD | 5.63 | -0.15 | -2.60 | 5.14 | 5.78 | 5.58 | 5.76 | |
| ABIOMED INC. | USD | 381.10 | +0.31 | +0.08 | 381.30 | 381.50 | |||
| Absci Ord Shs | USD | 6.52 | -0.23 | -3.41 | 6.52 | 6.59 | 6.38 | 6.77 | |
| AC Immune SA Ord Shs | USD | 2.46 | -0.20 | -7.52 | 2.47 | 2.82 | 2.45 | 2.78 | |
| Academy Sports and Outdoor. | USD | 52.59 | -0.21 | -0.40 | 51.16 | 52.59 | 51.29 | 52.80 | |
| ACADIA Pharmaceuticals Inc. | USD | 21.52 | -0.14 | -0.65 | 21.10 | 22.00 | 20.96 | 21.60 | |
| ACASTI PHARMA CL A ORD | USD | 2.38 | -0.47 | -16.48 | 2.37 | 2.55 | |||
| ACCURAY INC (ARAY) | USD | 0.39 | +0.01 | +2.80 | 0.39 | 0.41 | 0.36 | 0.41 | |
| AcelRx Pharmaceuticals Ord. | USD | 3.22 | -0.44 | -11.92 | 3.22 | 3.23 | |||
| Achieve Life Sciences Ord | USD | 5.30 | +0.06 | +1.15 | 5.00 | 5.63 | 5.04 | 5.53 | |
| ACHILLION PHARMACEUTICALS . | USD | 6.76 | - | - | 6.90 | 6.95 | |||
| ACI Worldwide Ord Shs | USD | 45.03 | +1.36 | +3.11 | 45.04 | 45.91 | 43.51 | 45.49 | |
| Acm Research Class A Ord S. | USD | 82.05 | -4.51 | -5.21 | 81.70 | 82.25 | 80.92 | 86.49 | |
| ACTIVISION BLIZZARD ORD | USD | 94.42 | -0.05 | -0.05 | 94.30 | 94.59 | |||
| Acumen Pharmaceuticals Ord. | USD | 2.51 | -0.09 | -3.46 | 2.29 | 2.56 | 2.51 | 2.66 | |
| 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 | 15.23 | +0.08 | +0.53 | 12.58 | 15.67 | 14.74 | 15.47 | |
| ADDENTAX GROUP ORD | USD | 4.68 | +0.61 | +14.99 | 4.25 | 4.71 | 4.21 | 4.50 | |
| ADMA Biologics Inc (ADMA) | USD | 7.90 | -0.08 | -1.00 | 7.90 | 7.97 | 7.70 | 8.06 | |
| Adobe Systems Inc. | USD | 274.03 | +14.82 | +5.72 | 273.19 | 274.70 | 262.30 | 275.44 | |
| Advanced Emissions Solutio. | USD | 3.36 | +0.10 | +3.07 | - | - | |||
| Advanced Micro Devices Ord. | USD | 510.13 | -5.97 | -1.16 | 508.50 | 508.80 | 486.80 | 517.50 | |
| ADVAXIS AKTIE | USD | - | - | ||||||
| ADVENT TECHNOLOGIES HOLDIN. | USD | 0.92 | -1.79 | -66.11 | 0.80 | 0.97 | |||
| Aehr Test Systems Ord Shs | USD | 93.62 | +1.29 | +1.40 | 93.00 | 94.00 | 86.58 | 93.74 | |
| Aemetis Inc. | USD | 2.64 | +0.09 | +3.53 | 2.60 | 2.68 | 2.57 | 2.73 | |
| Aemetis Inc. | USD | - | - | ||||||
| AEROVIRONMENT (AVAV) | USD | 204.09 | -3.15 | -1.52 | 204.11 | 206.00 | 198.14 | 208.94 | |
| AETERNA ZENTARIS ORD | USD | 6.20 | +0.60 | +11.11 | - | - | |||
| AFC Gamma Ord Shs | USD | 3.67 | -0.06 | -1.61 | 3.50 | 3.67 | 3.63 | 3.79 | |
| Affirm Holdings Inc | USD | 72.91 | -0.74 | -1.00 | 72.84 | 73.09 | 72.35 | 75.22 | |
| Afya Ord Shs Class A | USD | 14.52 | +0.51 | +3.64 | 11.92 | 14.66 | 13.90 | 14.57 | |
| AGBA Group Holding Ltd | USD | 1.40 | +0.18 | +14.75 | 1.39 | 1.49 | |||
| Agios Pharmaceuticals Inc. | USD | 28.00 | -1.40 | -4.76 | 27.94 | 31.13 | 27.51 | 29.25 | |
| AGNC Investment REIT | USD | 10.23 | -0.18 | -1.73 | 10.23 | 10.24 | 10.12 | 10.37 | |
| 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 | 2.33 | -0.05 | -2.10 | 2.20 | 2.35 | 2.20 | 2.45 | |
| Airbnb Ord Shs Class A | USD | 137.87 | +4.56 | +3.42 | 137.00 | 137.98 | 132.08 | 138.04 | |
| Airsculpt Technologies Ord. | USD | 5.30 | -0.08 | -1.49 | 4.84 | 5.38 | 5.23 | 5.44 | |
| AKAMAI TECHNOLOGIES | USD | 154.01 | +4.47 | +2.99 | 152.55 | 154.73 | 149.67 | 156.31 | |
| Akebia Therapeutics Ord Sh. | USD | 1.02 | -0.01 | -0.98 | 1.00 | 1.05 | 1.00 | 1.05 | |
| Alexion Pharmaceuticals In. | USD | 182.50 | - | - | 182.98 | 200.00 | |||
| Align Technology Inc (ALGN. | USD | 169.77 | -5.18 | -2.96 | 168.90 | 170.10 | 169.30 | 173.40 | |
| ALKERMES ORD | USD | 42.27 | +0.08 | +0.19 | 42.28 | 43.00 | 41.37 | 42.81 | |
| Alkido Pharma Inc. | USD | 3.56 | +0.03 | +0.85 | - | - | |||
| Allakos Ord Shs | USD | 0.33 | - | -0.06 | 0.33 | 0.34 | |||
| Allegro MicroSystems Ord S. | USD | 47.13 | -0.74 | -1.55 | 47.13 | 49.17 | 46.01 | 47.59 | |
| ALLIANT ENERGY ORD | USD | 69.57 | -2.04 | -2.85 | 69.57 | 70.44 | 69.56 | 71.08 | |
| ALLIED ESPORTS ENTERTAINME. | USD | 1.38 | +0.03 | +1.84 | - | - | |||
| Allient Ord Shs | USD | 83.08 | +3.92 | +4.95 | 83.10 | 84.70 | 76.21 | 83.50 | |
| Allogene Therapeutics Inc. | USD | 2.15 | -0.02 | -0.92 | 2.16 | 2.22 | 2.13 | 2.26 | |
| Alnylam Pharmaceuticals In. | USD | 295.63 | -6.35 | -2.10 | 294.34 | 295.63 | 295.13 | 303.98 | |
| Alpha Healthcare Acquisiti. | USD | 10.15 | -0.03 | -0.29 | 10.13 | 10.15 | |||
| Alpha Tau Medical Ltd | USD | 9.67 | -1.17 | -10.76 | 9.65 | 9.89 | 9.47 | 10.89 | |
| ALPHA TECHNOLOGY GROUP CL . | USD | 14.96 | +0.51 | +3.53 | 5.78 | 18.00 | 13.79 | 16.12 | |
| Alpha Teknova Ord Shs | USD | 5.370 | -0.030 | -0.56 | 5.270 | 5.850 | 5.110 | 5.780 | |
| Alphabet Inc - A Shares | USD | 376.37 | -3.97 | -1.04 | 368.89 | 368.90 | 373.52 | 378.56 | |
| Alphabet Inc - C Shares | USD | 372.58 | -3.85 | -1.02 | 364.84 | 364.86 | 369.71 | 374.60 | |
| Alphatec Holdings Inc. | USD | 7.480 | -0.270 | -3.48 | 7.410 | 8.140 | 7.410 | 7.965 | |
| 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 | 3.01 | -0.04 | -1.31 | 2.97 | 3.01 | 2.93 | 3.05 | |
| Altisource Portfolio Solut. | USD | 6.44 | -0.08 | -1.23 | 5.80 | 6.44 | 6.36 | 6.55 | |
| Alto Ingredients Ord Shs | USD | 4.75 | - | - | - | - | |||
| Alvotech Ord Shs | USD | 3.2200 | -0.1400 | -4.17 | 3.2000 | 3.3000 | 3.2100 | 3.3550 | |
| AMARIN ADR REP 20 ORD | USD | 14.36 | -0.13 | -0.90 | 14.24 | 16.06 | 14.26 | 14.65 | |
| Amazon.Com Inc. | USD | 261.26 | -9.38 | -3.47 | 259.80 | 259.94 | 260.70 | 266.63 | |
| AMBARELLA ORD | USD | 75.67 | +3.49 | +4.84 | 75.33 | 76.06 | 72.25 | 77.99 | |
| AMC Networks Inc. | USD | 10.33 | +0.61 | +6.28 | 9.37 | 10.33 | 9.65 | 10.35 | |
| AMCI Acquisition Ord Shs C. | USD | 5.34 | +0.54 | +11.25 | 5.16 | 5.24 | 4.69 | 5.35 | |
| Amdocs Ord Shs | USD | 65.26 | +2.29 | +3.64 | 64.00 | 66.53 | 63.10 | 65.62 | |
| Amerco Ord Shs | USD | 56.70 | -1.19 | -2.06 | 55.57 | 57.76 | 55.69 | 57.68 | |
| American Airlines Group In. | USD | 14.34 | -0.30 | -2.05 | 14.32 | 14.38 | 14.00 | 14.46 | |
| AMERICAN BAT.TECH.CO. NEW . | USD | 3.5800 | -0.0300 | -0.83 | 3.5600 | 3.7000 | 3.4600 | 3.7650 | |
| American Bitcoin Ord Shs C. | USD | 1.0800 | -0.0500 | -4.42 | 1.0800 | 1.0900 | 1.0400 | 1.1100 | |
| AMERICAN RESOURCES CL A OR. | USD | 2.58 | +0.38 | +17.27 | 2.58 | 2.59 | 2.17 | 2.65 | |
| American Software Ord Shs . | USD | 10.95 | -0.24 | -2.14 | - | - | |||
| American Superconductor Or. | USD | 51.15 | +0.21 | +0.41 | 50.58 | 51.00 | 48.77 | 51.99 | |
| AMERISAFE Ord Shs | USD | 30.44 | -0.21 | -0.69 | 29.85 | 31.04 | 30.03 | 30.62 | |
| Ames National Ord Shs | USD | 28.50 | -0.02 | -0.07 | 27.95 | 29.06 | 28.29 | 28.70 | |
| AMESITE OPERATING ORD | USD | 1.43 | +0.02 | +1.42 | 1.42 | 1.56 | 1.32 | 1.55 | |
| Amgen Inc. | USD | 329.13 | -7.66 | -2.27 | 327.08 | 331.00 | 326.35 | 333.83 | |
| AMICUS THERAPEUTICS ORD | USD | 14.49 | +0.03 | +0.21 | 14.49 | 14.50 | |||
| AMKORTECHNOLOGY INC | USD | 72.75 | +3.19 | +4.59 | 72.80 | 73.10 | 66.96 | 73.62 | |
| Amplitude Inc. | USD | 8.78 | +0.96 | +12.28 | 8.33 | 8.90 | 7.93 | 8.87 | |
| Amtech Systems Ord Shs | USD | 20.65 | -0.62 | -2.91 | 19.18 | 19.49 | 20.59 | 21.55 | |
| Amylyx Pharmaceuticals Ord. | USD | 14.07 | -0.28 | -1.95 | 12.78 | 14.37 | 13.90 | 14.24 | |
| ANALOG DEVICES ORD | USD | 402.69 | -11.16 | -2.70 | 402.69 | 408.89 | 399.91 | 409.99 | |
| AnaptysBio Ord Shs | USD | 53.14 | -2.53 | -4.54 | 52.11 | 53.75 | 52.04 | 55.39 | |
| ANAVEX LIFE SCIENCES ORD | USD | 2.98 | -0.05 | -1.65 | 2.70 | 3.10 | 2.91 | 3.07 | |
| Andersons Ord Shs | USD | 72.66 | +2.07 | +2.93 | 71.26 | 73.22 | 70.64 | 73.12 | |
| Angi Ord Shs Class A | USD | 6.57 | +0.71 | +12.12 | 6.23 | 6.77 | 5.86 | 6.62 | |
| AngioDynamics | USD | 10.910 | -0.570 | -4.97 | 9.880 | 11.500 | 10.890 | 11.370 | |
| ANI Pharmaceuticals Ord Sh. | USD | 76.71 | -1.80 | -2.29 | 74.64 | 79.00 | 76.44 | 79.49 | |
| ANSYS Ord Shs | USD | 374.30 | -18.42 | -4.69 | 387.50 | 389.20 | |||
| APA Ord Shs | USD | 38 | +1 | +3.62 | 37 | 38 | 37 | 38 | |
| Apellis Pharmaceuticals In. | USD | 41.03 | -0.03 | -0.07 | 41.03 | 41.12 | |||
| Apex Technology Acquisitio. | USD | 10.05 | +0.01 | +0.10 | 10.02 | 10.05 | 10.05 | 10.05 | |
| Aphria Ord Shs | USD | 15.38 | -0.07 | -0.45 | 15.22 | 15.35 | |||
| AppFolio Ord Shs Class A | USD | 179.30 | +18.13 | +11.25 | 178.43 | 180.01 | 163.50 | 179.52 | |
| AppHarvest Ord Shs | USD | 0.07 | -0.01 | -16.02 | - | - | |||
| Appian Ord Shs Class A | USD | 27.77 | +4.37 | +18.68 | 27.58 | 28.00 | 23.97 | 27.77 | |
| Apple Inc. | USD | 306.31 | -5.75 | -1.84 | 306.40 | 306.45 | 305.02 | 310.94 | |
| APPLIED BLOCKCHAIN Ord Shs | USD | 47.9 | +0.7 | +1.40 | 48.0 | 48.1 | 45.0 | 50.0 | |
| Applied Genetic Technologi. | USD | 0.39 | - | +1.22 | 0.38 | 0.40 | |||
| APPLIED MATERIAL ORD | USD | 458.2 | +8.1 | +1.80 | 457.0 | 458.2 | 438.2 | 463.9 | |
| APPLIED OPTOELECTRONICS OR. | USD | 185.67 | +27.26 | +17.21 | 184.00 | 185.12 | 149.05 | 191.98 | |
| Applied UV Ord Shs | USD | 0.30 | -0.02 | -6.06 | - | - | |||
| AppLovin Ord Shs Class A | USD | 613.70 | +0.61 | +0.10 | 615.05 | 617.00 | 584.86 | 622.00 | |
| APREA THERAPEUTICS ORD | USD | 0.82 | -0.08 | -8.59 | 0.80 | 0.89 | 0.80 | 0.90 | |
| APTOSE BIOSCIENCES INC | USD | - | - | ||||||
| Aqua Metals Ord Shs | USD | 4.05 | -0.17 | -4.03 | 4.00 | 4.27 | 4.03 | 4.22 | |
| AquaBounty Technologies Or. | USD | 1.03 | -0.01 | -0.96 | 0.90 | 1.13 | 1.02 | 1.05 | |
| Aquestive Therapeutics Inc. | USD | 4.00 | -0.02 | -0.50 | 4.00 | 4.08 | 3.95 | 4.07 | |
| Arbe Robotics Ord Shs | USD | 1.25 | +0.15 | +13.64 | 1.28 | 1.29 | 1.10 | 1.33 | |
| ARBUTUS BIOPHARMA ORD | USD | 4.48 | -0.08 | -1.75 | 4.42 | 4.49 | 4.40 | 4.56 | |
| ARCBEST ORD | USD | 140.80 | +4.11 | +3.01 | 138.08 | 140.79 | 133.97 | 141.05 | |
| Arch Capital Group Ord Shs | USD | 88.74 | -0.60 | -0.67 | 88.00 | 89.66 | 88.27 | 89.57 | |
| Arcimoto Inc. | USD | 0.38 | -0.02 | -5.45 | - | - | |||
| ArcLight Clean Transition . | USD | 18.09 | -0.92 | -4.84 | 17.95 | 18.88 | |||
| Arcturus Therapeutics Ltd | USD | 7.77 | -0.15 | -1.89 | 7.63 | 8.79 | 7.55 | 7.91 | |
| Arcutis Biotherapeutics In. | USD | 21.4700 | +0.0100 | +0.05 | 21.0500 | 21.7500 | 20.9100 | 21.5250 | |
| ARDELYX ORD | USD | 5.73 | -0.31 | -5.13 | 5.71 | 5.79 | 5.73 | 6.00 | |
| Ares Capital Ord Shs | USD | 19.07 | +0.08 | +0.42 | 19.05 | 19.20 | 18.94 | 19.19 | |
| Argo Blockchain PLC | USD | 3.79 | -0.09 | -2.32 | 3.68 | 4.00 | 3.69 | 3.96 | |
| Arm Holdings American Depo. | USD | 408.85 | +55.56 | +15.73 | 409.70 | 410.06 | 381.25 | 421.69 | |
| Arq Ord Shs | USD | 2.79 | +0.03 | +1.09 | 2.38 | 2.91 | 2.74 | 2.86 | |
| Arqit Quantum Incorporatio. | USD | 16.96 | +0.45 | +2.73 | 16.79 | 17.00 | 15.88 | 17.33 | |
| Array Technologies Ord Shs | USD | 8.82 | -0.26 | -2.86 | 8.77 | 8.90 | 8.61 | 9.07 | |
| Arrive AI Inc | USD | 0.6542 | -0.0058 | -0.88 | 0.6447 | 0.6900 | 0.6221 | 0.6640 | |
| Arrowhead Pharmaceuticals . | USD | 75.20 | -2.71 | -3.48 | 73.74 | 80.00 | 73.41 | 77.18 | |
| ARS Pharmaceuticals Inc. | USD | 9.4300 | +0.3600 | +3.97 | 8.6000 | 9.4300 | 8.7700 | 9.5600 | |
| Artesian Resources Ord Shs. | USD | 32.37 | -0.15 | -0.46 | 32.17 | 35.82 | 32.17 | 32.67 | |
| ARTIUS ACQUISITION CL A OR. | USD | - | - | ||||||
| Arxis Ord Shs Class A | USD | 43.10 | -1.83 | -4.07 | 42.26 | 46.67 | 42.64 | 46.34 | |
| ASML Holding ADR Represent. | USD | 1 628.57 | +15.81 | +0.98 | 1624 | 1628 | 1 585.61 | 1 646.53 | |
| ASP Isotopes Inc | USD | 8.010 | +0.230 | +2.96 | 8.030 | 8.050 | 7.460 | 8.150 | |
| Aspira Womens Health Ord S. | USD | 0.08 | -0.01 | -12.49 | - | - | |||
| Assembly Biosciences Ord S. | USD | 26.92 | -0.74 | -2.68 | 26.93 | 28.51 | 26.58 | 28.75 | |
| Assertio Holdings Inc. | USD | 23.43 | -0.01 | -0.04 | 23.41 | 23.45 | 23.41 | 23.44 | |
| AST SpaceMobile Ord Shs Cl. | USD | 105.65 | -7.76 | -6.84 | 106.00 | 106.40 | 101.21 | 111.28 | |
| Astera Labs Ord Shs | USD | 320.09 | -22.76 | -6.64 | 310.21 | 311.50 | 316.00 | 333.43 | |
| Astria Therapeutics Ord Sh. | USD | 12.58 | +0.08 | +0.64 | 11.16 | 13.00 | |||
| ASTROTECH ORD | USD | 35.40 | -14.40 | -28.92 | 29.30 | 29.73 | 33.14 | 43.33 | |
| ATA Creativity Global ADR | USD | 1.07 | -0.11 | -9.32 | 1.09 | 1.17 | 1.09 | 1.17 | |
| ATAI Life Sciences N V Ord. | USD | 4.82 | +0.29 | +6.40 | 4.80 | 4.98 | 4.43 | 4.98 | |
| Atea Pharmaceuticals Ord S. | USD | 4.38 | -0.29 | -6.21 | 3.96 | 5.30 | 4.32 | 4.76 | |
| Aterian Inc. | USD | 1.14 | +0.04 | +3.64 | 1.12 | 1.27 | 1.11 | 1.18 | |
| Athenex Inc. | USD | 3.42 | +0.09 | +2.70 | 3.42 | 3.44 | |||
| Atlanta Braves Holdings Or. | USD | 49.54 | -0.06 | -0.12 | 48.58 | 50.52 | 48.72 | 49.86 | |
| Atlantic American Corp. | USD | 2.08 | -0.04 | -1.89 | 2.08 | 2.19 | 2.07 | 2.18 | |
| Atlantica Sustainable Infr. | USD | 21.99 | - | - | 21.98 | 22.00 | |||
| Atlanticus Holdings Ord Sh. | USD | 82.61 | -3.61 | -4.19 | 81.01 | 84.25 | 81.41 | 85.87 | |
| Atlas Lithium Ord Shs | USD | 4.400 | +0.180 | +4.27 | 4.390 | 4.470 | 4.140 | 4.470 | |
| Atlassian Ord Shs Class A | USD | 115.95 | +8.34 | +7.75 | 115.40 | 119.25 | 110.23 | 119.38 | |
| Atomera Ord Shs | USD | 9.67 | -0.31 | -3.11 | 9.50 | 9.85 | 9.33 | 10.11 | |
| Atossa Genetics Inc (ATOS) | USD | 5.11 | -0.12 | -2.29 | 4.93 | 5.36 | 4.93 | 5.20 | |
| aTyr Pharma Ord | USD | 18.88 | -0.02 | -0.11 | 18.87 | 21.54 | 17.69 | 19.34 | |
| Aura Minerals Inc | USD | 72.30 | -4.97 | -6.43 | 72.30 | 80.00 | 72.19 | 76.35 | |
| Auris Medical Holding AG | USD | 3.07 | -0.03 | -0.97 | 3.02 | 3.11 | |||
| Aurora Cannabis Inc. | USD | 3.64 | +0.04 | +1.11 | 3.59 | 3.66 | 3.51 | 3.65 | |
| Aurora Innovation Inc. | USD | 7.47 | +0.13 | +1.77 | 7.44 | 7.45 | 7.12 | 7.60 | |
| Aurora Mobile ADR | USD | 5.84 | -0.25 | -4.11 | 5.73 | 6.10 | 5.51 | 5.92 | |
| AUTODESK INC | USD | 248.16 | +16.85 | +7.28 | 246.00 | 247.74 | 237.01 | 250.49 | |
| Autolus Therapeutics ADR | USD | 1.84 | -0.03 | -1.60 | 1.78 | 1.89 | 1.76 | 1.89 | |
| Automatic Data Processing . | USD | 233.74 | +11.90 | +5.36 | 230.62 | 233.74 | 223.95 | 234.73 | |
| AVADEL PHARMACEUTICALS ORD | USD | 21.64 | +0.01 | +0.05 | 21.50 | 23.77 | |||
| Avalo Therapeutics Ord Shs | USD | 15.75 | -0.20 | -1.25 | 15.00 | 16.60 | 15.60 | 16.41 | |
| AVEO Pharmaceuticals Inc. | USD | 15.00 | - | - | - | - | |||
| Avepoint Inc. | USD | 11.52 | +0.61 | +5.59 | 11.01 | 11.68 | 11.13 | 11.62 | |
| Aviat Networks Inc. | USD | 17.79 | +0.02 | +0.11 | 17.65 | 18.22 | 17.64 | 18.14 | |
| Avis Budget Group Ord Shs | USD | 169.36 | -6.48 | -3.69 | 169.00 | 170.60 | 167.57 | 177.69 | |
| Axcelis Technologies Ord S. | USD | 150.42 | +0.01 | +0.01 | 150.00 | 150.42 | 145.25 | 151.22 | |
| Axon Enterprise Inc | USD | 476.88 | +28.16 | +6.28 | 477.90 | 484.00 | 452.02 | 484.84 | |
| Axsome Therapeutics Ord Sh. | USD | 230.25 | -4.23 | -1.80 | 205.77 | 234.98 | 227.64 | 233.50 | |
| AXT Ord Shs | USD | 109.55 | +6.39 | +6.19 | 109.00 | 110.50 | 93.23 | 115.82 | |
| AYRO Ord Shs | USD | 7.08 | +1.27 | +21.86 | 9.23 | 9.36 | |||
| AYTU BIOSCIENCE ORD | USD | - | - | ||||||
| B Riley Financial Ord Shs | USD | 9.82 | +0.49 | +5.25 | 9.30 | 10.66 | 9.18 | 10.25 | |
| Baidu.com Inc. | USD | 132.40 | -2.91 | -2.15 | 131.73 | 133.30 | 129.81 | 133.34 | |
| BALLARD POWER (BLDP) | USD | 6.30 | +0.01 | +0.16 | 6.18 | 6.32 | 5.93 | 6.39 | |
| BancFirst Ord Shs | USD | 108.48 | -1.81 | -1.64 | 106.38 | 110.63 | 107.75 | 109.99 | |
| Bancorp Ord Shs | USD | 54.49 | -0.67 | -1.21 | 53.43 | 55.57 | 53.80 | 55.13 | |
| Bandwidth Inc. | USD | 70.89 | +5.92 | +9.11 | 70.59 | 71.80 | 62.76 | 71.76 | |
| Bank OZK 4 625 Non Cumulat. | USD | 16.31 | -0.04 | -0.24 | 16.00 | 16.75 | 16.26 | 16.42 | |
| Bank Ozk Ord Shs | USD | 47.66 | -0.73 | -1.51 | 47.25 | 48.34 | 47.50 | 48.25 | |
| Baozun ADR Representing Or. | USD | 2.71 | +0.12 | +4.63 | 2.71 | 3.01 | 2.61 | 2.77 | |
| BAUDAX BIO ORD | USD | 0.19 | +0.01 | +3.40 | - | - | |||
| Beam Global | USD | 1.52 | +0.01 | +0.46 | 1.48 | 1.58 | 1.51 | 1.64 | |
| Beam Therapeutics Ord Shs | USD | 31.14 | -1.79 | -5.44 | 31.14 | 31.70 | 30.60 | 32.45 | |
| Beauty Health Company Clas. | USD | 0.70 | -0.07 | -9.15 | 0.69 | 0.76 | 0.70 | 0.77 | |
| Bel Fuse Ord Shs Class B | USD | 269.86 | -4.66 | -1.70 | 267.26 | 275.20 | 269.00 | 277.26 | |
| BELLUS Health Inc. | USD | 14.74 | - | - | - | - | |||
| Benefitfocus Inc. | USD | 13.79 | -0.34 | -2.37 | 13.76 | 13.78 | |||
| Bentley Systems Ord Shs Cl. | USD | 35.24 | +2.60 | +7.97 | 33.00 | 35.25 | 33.13 | 35.34 | |
| Berkeley Lights Inc. | USD | 1.20 | -0.08 | -5.88 | - | - | |||
| Berry Corp. | USD | 3.26 | +0.07 | +2.19 | 3.28 | 3.70 | |||
| Betterware De Mexico S A P. | USD | 17.71 | +0.40 | +2.31 | 15.20 | 18.47 | 16.80 | 18.48 | |
| Beyond Air Ord Shs | USD | 0.49 | +0.03 | +5.70 | 0.44 | 0.49 | 0.45 | 0.51 | |
| Beyond Meat Ord Shs | USD | 0.78 | -0.01 | -1.62 | 0.77 | 0.77 | 0.76 | 0.79 | |
| BeyondSpring Inc. | USD | 1.74 | +0.06 | +3.57 | 1.69 | 1.89 | 1.68 | 1.74 | |
| BGC Group Ord Shs Class A | USD | 10.45 | -0.01 | -0.10 | 10.27 | 10.65 | 10.23 | 10.49 | |
| 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 | 18.36 | +1.04 | +6.00 | 18.42 | 18.55 | 17.94 | 18.52 | |
| bioAffinity Technologies O. | USD | 1.75 | +0.08 | +4.79 | 1.72 | 1.80 | 1.67 | 1.82 | |
| Bioage Labs Ord Shs | USD | 17.2000 | -0.0900 | -0.52 | 17.1000 | 18.7200 | 16.6100 | 17.8600 | |
| BIOCARDIA ORD | USD | 0.92 | -0.01 | -1.08 | 0.89 | 1.03 | 0.91 | 0.99 | |
| Biocept Inc. | USD | 0.43 | -0.07 | -14.01 | - | - | |||
| BIOCRYST PHARMACEUTICALS O. | USD | 8.57 | -0.34 | -3.82 | 8.57 | 8.88 | 8.53 | 8.85 | |
| BIODELIVERY SCIENCE INTERN. | USD | - | - | ||||||
| BIOGEN | USD | 192.23 | -3.77 | -1.92 | 191.00 | 194.00 | 191.67 | 195.28 | |
| Bioharvest Sciences Inc | USD | 3.7000 | -0.1600 | -4.15 | 3.5800 | 4.4500 | 3.7000 | 3.8950 | |
| Biolase Inc. | USD | 0.13 | -0.02 | -13.19 | - | - | |||
| BioLife Solutions Ord Shs | USD | 26.63 | +1.71 | +6.86 | 26.50 | 27.24 | 24.51 | 27.29 | |
| BIOLINERX ADS REP 600 ORD | USD | 3.48 | -0.30 | -7.94 | 3.35 | 3.60 | 3.44 | 3.77 | |
| BIOMARIN PHARMACEUTICAL OR. | USD | 55.03 | -2.26 | -3.94 | 54.02 | 58.17 | 54.90 | 57.41 | |
| BIONANO GENOMICS INC | USD | 1.25 | +0.01 | +0.81 | 1.25 | 1.29 | 1.23 | 1.27 | |
| BiondVax Pharmaceuticals A. | USD | 1.34 | -0.01 | -0.76 | - | - | |||
| Biontech SE | USD | 91.70 | -4.25 | -4.43 | 91.50 | 92.00 | 91.26 | 97.44 | |
| BIORA THERAPEUTICS ORD | USD | 0.59 | - | - | - | - | |||
| BIOVENTUS CL A ORD | USD | 7.93 | -0.58 | -6.82 | 7.93 | 8.38 | 7.91 | 8.52 | |
| BIOVERATIV ORD | USD | 104.98 | +0.33 | +0.32 | 104.98 | 104.99 | |||
| BioXcel Therapeutics Inc. | USD | 1.19 | +0.02 | +1.71 | 1.17 | 1.19 | 1.15 | 1.21 | |
| Bit Digital Inc. | USD | 2.11 | +0.09 | +4.46 | 2.09 | 2.10 | 1.92 | 2.15 | |
| Bitdeer Technologies Group | USD | 18.51 | +1.02 | +5.83 | 18.51 | 18.60 | 16.60 | 18.96 | |
| Bitfarms Ltd | USD | 1.98 | -0.01 | -0.25 | 1.96 | 1.98 | |||
| Black Diamond Therapeutics. | USD | 2.26 | +0.04 | +1.80 | 2.24 | 2.26 | 2.19 | 2.31 | |
| Black Titan Ord Shs | USD | 1.000 | +0.070 | +7.53 | 1.000 | 1.110 | 0.950 | 1.040 | |
| BLACKBERRY ORD | USD | 11.57 | +0.08 | +0.70 | 11.45 | 11.77 | |||
| BlackLine Inc. | USD | 31.32 | +1.92 | +6.53 | 31.00 | 32.00 | 29.01 | 31.54 | |
| BlackRock TCP Capital Ord . | USD | 3.95 | +0.10 | +2.60 | 3.92 | 3.96 | 3.83 | 3.97 | |
| Blade Air Mobility Ord Shs. | USD | 4.57 | +0.12 | +2.70 | 3.80 | 4.65 | |||
| Blink Charging Co. | USD | 0.84 | +0.02 | +2.11 | 0.83 | 0.88 | 0.80 | 0.86 | |
| Bloomin Brands Ord Shs | USD | 8.14 | -0.30 | -3.55 | 8.14 | 8.44 | 7.89 | 8.36 | |
| 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 | 169.25 | +1.82 | +1.09 | 169.00 | 169.50 | 164.89 | 171.25 | |
| Boxlight Ord Shs Class A | USD | 0.93 | +0.05 | +5.67 | 0.86 | 0.93 | 0.85 | 0.93 | |
| Brainstorm Cell Therapeuti. | USD | 1.17 | -0.03 | -2.50 | 0.66 | 0.72 | |||
| Brand Engagement Network O. | USD | 13.95 | -0.89 | -6.00 | 13.67 | 13.86 | 13.22 | 14.40 | |
| Braze. Inc. | USD | 28.27 | +2.64 | +10.30 | 28.00 | 28.40 | 26.25 | 28.72 | |
| Brenmiller Energy Ord Shs | USD | 1.46 | -0.20 | -12.05 | 1.60 | 1.62 | 1.38 | 1.54 | |
| Brickell Biotech Inc. | USD | 2.35 | +0.05 | +2.17 | - | - | |||
| Bridgetown 2 Holdings Limi. | USD | - | - | ||||||
| Broadcom Ord Shs | USD | 459.97 | +13.20 | +2.95 | 474.00 | 474.80 | 442.22 | 466.05 | |
| Broadwind Ord Shs | USD | 3.72 | +0.21 | +5.98 | 3.54 | 4.17 | 3.40 | 3.76 | |
| 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 | 1.1900 | +0.0500 | +4.39 | 1.1700 | 1.2200 | 1.1200 | 1.2200 | |
| BTCS Ord Shs | USD | 1.58 | +0.01 | +0.64 | 1.57 | 1.62 | 1.52 | 1.62 | |
| BUMBLE CL A ORD | USD | 3.22 | +0.05 | +1.58 | 3.23 | 3.31 | 3.13 | 3.28 | |
| Burgundy Technology Acquis. | USD | - | - | ||||||
| BURNING ROCK BIOTECH ADS R. | USD | 8.73 | -0.59 | -6.33 | 8.50 | 10.31 | 8.50 | 9.40 | |
| Buzzfeed Inc. | USD | 1.660 | +0.030 | +1.84 | 1.660 | 1.670 | 1.600 | 1.700 | |
| C4 Therapeutics Ord Shs | USD | 4.38 | +0.01 | +0.23 | 4.31 | 4.58 | 4.30 | 4.60 | |
| Cabaletta Bio Ord Shs | USD | 3.67 | -0.11 | -2.91 | 3.65 | 3.80 | 3.63 | 3.86 | |
| Cadence Design Systems Inc. | USD | 414.16 | +39.23 | +10.46 | 408.01 | 417.68 | 383.94 | 414.92 | |
| Caesars Entertainment Ord . | USD | 29.15 | +0.10 | +0.34 | 28.98 | 29.20 | 29.00 | 29.19 | |
| CAL MAINE FOODS ORD | USD | 75.14 | +0.42 | +0.56 | 75.05 | 76.00 | 74.25 | 76.33 | |
| CALADRIUS BIOSCIENCES INC | USD | 0.43 | -0.09 | -16.81 | - | - | |||
| CalciMedica Ord Shs | USD | 0.84 | +0.03 | +3.06 | 0.77 | 0.84 | 0.83 | 0.87 | |
| CAMTEK ORD | USD | 163.09 | -8.57 | -4.99 | 162.25 | 166.37 | 162.55 | 169.77 | |
| Canaan Inc. | USD | 0.41 | -0.01 | -1.26 | 0.40 | 0.41 | 0.39 | 0.41 | |
| Canadian Solar Inc. | USD | 18.30 | -0.70 | -3.66 | 18.00 | 18.60 | 17.81 | 18.68 | |
| Canoo Inc. | USD | 1.38 | -0.17 | -10.71 | 1.37 | 1.38 | |||
| Canopy Growth Corp. | USD | 1.08 | -0.01 | -0.92 | 1.07 | 1.10 | 1.05 | 1.10 | |
| Capital Southwest Ord Shs | USD | 23.31 | +0.09 | +0.39 | 22.94 | 23.52 | 23.04 | 23.46 | |
| Capstone Turbin | USD | 27.68 | -0.02 | -0.09 | 13.87 | 41.58 | 27.73 | 27.73 | |
| Cara Therapeutics Inc. | USD | 5.32 | -0.14 | -2.52 | 5.29 | 6.29 | |||
| Cardiff Oncology Ord Shs | USD | 1.48 | -0.42 | -22.11 | 1.46 | 1.53 | 1.40 | 1.79 | |
| Cardiol Therapeutics Ord S. | USD | 1.2200 | -0.0100 | -0.82 | 1.2100 | 1.2700 | 1.2000 | 1.2650 | |
| Caredx Ord Shs | USD | 22.80 | -0.02 | -0.09 | 22.36 | 22.80 | 21.95 | 23.14 | |
| Caribou Biosciences Ord Sh. | USD | 2.43 | +0.07 | +2.97 | 2.43 | 2.47 | 2.31 | 2.49 | |
| Caris Life Sciences Ord Sh. | USD | 16.45 | -0.27 | -1.61 | 16.25 | 16.99 | 16.15 | 16.94 | |
| Carisma Therapeutics Ord S. | USD | 0.15 | -0.12 | -43.81 | 0.11 | 0.13 | |||
| CarParts com Ord Shs | USD | 6.27 | +0.73 | +13.18 | 5.60 | 6.36 | 5.50 | 6.30 | |
| Cartesian Therapeutics Ord. | USD | 6.92 | -0.62 | -8.22 | 6.00 | 8.00 | 6.82 | 7.62 | |
| Carver Bancorp Ord Shs | USD | 1.41 | -0.22 | -13.50 | 1.40 | 1.55 | |||
| Cassava Sciences Inc. | USD | 2.38 | +0.26 | +12.26 | 2.27 | 2.40 | |||
| Castor Maritime Inc. | USD | 1.94 | +0.04 | +2.11 | 1.86 | 2.00 | 1.87 | 1.96 | |
| Catabasis Pharmaceuticals . | USD | 8.54 | -0.64 | -6.97 | 7.32 | 8.79 | |||
| CATALYST PHARMACEUTICAL PA. | USD | 31.27 | +0.04 | +0.13 | 31.22 | 31.34 | 31.27 | 31.31 | |
| CBAK Energy Technology Ord. | USD | 0.79 | -0.01 | -1.30 | 0.79 | 0.80 | 0.79 | 0.82 | |
| CDW Corp. | USD | 140.9800 | +15.5300 | +12.38 | 141.1500 | 142.4900 | 127.9700 | 141.4600 | |
| CEA Industries Ord Shs | USD | 3.270 | +0.350 | +11.99 | 2.820 | 3.260 | 2.900 | 3.320 | |
| Celgene Corp. | USD | 108.24 | +0.11 | +0.10 | 108.91 | 110.00 | |||
| Celldex Therapeutics Inc. | USD | 30.14 | -1.29 | -4.10 | 29.56 | 30.14 | 29.61 | 31.12 | |
| Cellebrite DI Ord Shs | USD | 15.87 | +1.14 | +7.74 | 14.95 | 16.18 | 14.80 | 16.11 | |
| Cellectis Ticker CLLS | USD | 3.48 | -0.04 | -1.14 | 3.44 | 3.69 | 3.44 | 3.60 | |
| Celsion Corp. | USD | 1.96 | - | - | - | - | |||
| Celsius Holdings Ord Shs | USD | 30.88 | -2.39 | -7.18 | 30.95 | 30.99 | 30.61 | 32.91 | |
| CEMTREX ORD | USD | 0.96 | +0.03 | +3.57 | 0.98 | 1.00 | 0.90 | 0.98 | |
| Cenntro Ord Shs | USD | 4.44 | -0.06 | -1.33 | 4.52 | 4.95 | 4.38 | 4.67 | |
| CENTURY ALUMINUM ORD | USD | 63.91 | -2.06 | -3.12 | 64.00 | 65.18 | 63.41 | 66.71 | |
| Century Therapeutics Ord S. | USD | 2.360 | -0.090 | -3.67 | 2.300 | 2.600 | 2.355 | 2.525 | |
| Ceragon Networks Ltd | USD | 2.84 | -0.05 | -1.73 | 2.80 | 2.92 | 2.84 | 2.97 | |
| Cerebras Systems Inc | USD | 213.3 | -23.7 | -10.00 | 213.0 | 213.5 | 212.6 | 232.4 | |
| CERECOR ORD | USD | 2.77 | -0.08 | -2.81 | 2.76 | 2.77 | |||
| Cerence Ord Shs | USD | 12.74 | -0.12 | -0.93 | 12.50 | 12.70 | 12.30 | 12.98 | |
| CERNER CORP. | USD | 94.92 | -0.05 | -0.05 | 94.93 | 94.97 | |||
| Certara Ord Shs | USD | 6.1200 | +0.3000 | +5.15 | 5.8400 | 6.1200 | 5.7900 | 6.1650 | |
| CervoMed Ord Shs | USD | 3.00 | -0.11 | -3.54 | 3.00 | 3.21 | 2.95 | 3.15 | |
| CH ROBINSON WORLDWIDE ORD | USD | 179.89 | +1.24 | +0.69 | 177.19 | 182.71 | 175.90 | 180.86 | |
| CHARLES AND COLVARD ORD | USD | 0.49 | -0.04 | -7.55 | - | - | |||
| CHARTER COMMUNICATIONS CL . | USD | 142.60 | -1.45 | -1.01 | 142.00 | 143.10 | 141.00 | 146.17 | |
| Check Cap Ord Shs | USD | 1.61 | +0.03 | +1.90 | 1.38 | 1.67 | |||
| CHECK POINT SOFTWARE TECH. | USD | 139.05 | +4.00 | +2.96 | 136.50 | 139.20 | 134.80 | 139.86 | |
| CHEESCAKE FACTORY | USD | 65.88 | -0.16 | -0.24 | 63.35 | 67.35 | 64.53 | 66.51 | |
| Chefs Warehouse Ord Shs | USD | 76.97 | +0.43 | +0.56 | 74.00 | 79.71 | 75.54 | 77.85 | |
| Chesapeake Energy Corp | USD | 81.47 | -0.78 | -0.95 | - | - | |||
| CHF SOLUTIONS ORD | USD | 5.28 | +0.06 | +1.15 | 1.05 | 5.33 | |||
| Chicken Soup for the Soul . | USD | 0.11 | -0.01 | -10.21 | - | - | |||
| CHIJET MOTOR COMPANY ORD | USD | 0.8700 | +0.0400 | +4.82 | 0.9000 | 0.9400 | |||
| Chime Financial Ord Shs Cl. | USD | 19.2200 | +0.6200 | +3.33 | 19.1800 | 19.4500 | 18.3400 | 19.7750 | |
| China Automotive Systems O. | USD | 4.5400 | -0.1100 | -2.37 | 4.4100 | 4.6700 | 4.4650 | 4.6900 | |
| 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 | 0.32 | +0.02 | +8.06 | 0.32 | 0.32 | 0.26 | 0.32 | |
| ChoiceOne Financial Servic. | USD | 31.00 | -0.40 | -1.27 | 30.86 | 31.60 | 30.55 | 31.65 | |
| Chord Energy Ord Shs | USD | 138.00 | +6.13 | +4.65 | 134.75 | 141.40 | 134.93 | 139.89 | |
| CIIG Merger Ord Shs Class . | USD | 21.60 | -2.21 | -9.28 | 21.35 | 21.45 | |||
| Cincinnati Fin | USD | 156.83 | -0.59 | -0.37 | 154.30 | 159.68 | 155.61 | 158.49 | |
| Cinedigm Corp. | USD | 0.29 | - | +0.89 | - | - | |||
| Cineverse Corp | USD | 2.57 | +0.14 | +5.76 | 2.25 | 2.82 | 2.44 | 2.58 | |
| CINTAS CORPORATION | USD | 172.9 | +1.6 | +0.96 | 169.6 | 176.3 | 169.7 | 174.3 | |
| Cipher Mining Ord Shs | USD | 24.01 | +0.36 | +1.52 | 24.08 | 24.30 | 22.30 | 24.86 | |
| CIRRUS LOGIC ORD | USD | 167.7 | -2.2 | -1.31 | 167.7 | 171.0 | 167.4 | 172.0 | |
| Cisco Systems Inc. | USD | 121.33 | +0.91 | +0.76 | 121.50 | 121.78 | 118.30 | 121.95 | |
| Citius Pharmaceuticals Ord. | USD | 0.63 | -0.02 | -3.19 | 0.63 | 0.70 | 0.62 | 0.68 | |
| CITRIX SYSTEMS INC | USD | 103.90 | +0.04 | +0.04 | 103.88 | 103.98 | |||
| CLEAN ENERGY FUELS | USD | 2.1 | - | +0.49 | 2.0 | 2.1 | 2.0 | 2.1 | |
| Cleanspark Ord Shs | USD | 18.81 | +0.52 | +2.84 | 18.76 | 18.89 | 17.45 | 19.17 | |
| Clearfield Inc. | USD | 48.24 | +1.02 | +2.16 | 47.52 | 49.32 | 44.34 | 48.34 | |
| ClearPoint Neuro Ord Shs | USD | 12.6400 | -0.0300 | -0.24 | 12.4000 | 13.0000 | 11.8832 | 12.8500 | |
| CLEVER LEAVES HOLDINGS EQY. | USD | 0.13 | - | +0.66 | 0.12 | 0.15 | |||
| Clever Leaves Holdings Inc. | USD | 2.82 | +0.71 | +33.41 | 2.73 | 2.80 | |||
| Climb Bio Ord Shs | USD | 11.8000 | +0.8400 | +7.66 | 10.0700 | 12.1400 | 10.5600 | 12.1800 | |
| Cloudastructure Class A Or. | USD | 0.48 | -0.01 | -1.65 | 0.47 | 0.51 | 0.48 | 0.51 | |
| Clover Health Investments . | USD | 3.92 | -0.06 | -1.51 | 3.90 | 3.98 | 3.91 | 4.08 | |
| Clovis Oncology Ord Shs | USD | 0.08 | - | -5.91 | - | - | |||
| CME GROUP CL A ORD | USD | 257.76 | -15.78 | -5.77 | 257.77 | 261.97 | 257.22 | 274.19 | |
| Co-Diagnostics Inc. | USD | 6.20 | -2.33 | -27.32 | 6.14 | 6.53 | 5.77 | 7.50 | |
| Coca-Cola Consolidated Inc. | USD | 172.1300 | -1.1300 | -0.65 | 171.0000 | 173.0000 | 169.0000 | 175.1250 | |
| Cocrystal Pharma Inc. | USD | 1.11 | -0.01 | -0.89 | 1.05 | 1.14 | 1.07 | 1.15 | |
| Codexis Ord Shs | USD | 2.67 | -0.10 | -3.61 | 2.66 | 2.95 | 2.66 | 2.77 | |
| Codiak BioSciences Ord Shs | USD | 0.06 | -0.07 | -55.98 | - | - | |||
| Cogent Communications Hold. | USD | 17.69 | -0.07 | -0.39 | 16.92 | 19.76 | 17.00 | 18.06 | |
| COGNEX ORD | USD | 64.64 | -1.21 | -1.84 | 64.50 | 64.89 | 63.73 | 65.37 | |
| COGNIZANT TECH | USD | 57.16 | +1.41 | +2.52 | 56.70 | 57.93 | 55.01 | 57.65 | |
| Cognyte Software Ord Shs | USD | 12.240 | +0.670 | +5.79 | 12.220 | 12.230 | 11.640 | 12.310 | |
| Coherent Ord Shs | USD | 362.84 | +1.37 | +0.38 | 362.85 | 364.15 | 346.63 | 366.00 | |
| Coherus Biosciences Ord Sh. | USD | 1.57 | -0.02 | -1.26 | 1.59 | 1.66 | 1.56 | 1.64 | |
| Cohu Inc. | USD | 54.50 | +1.75 | +3.32 | 54.00 | 55.00 | 51.00 | 54.53 | |
| Coinbase Global Ord Shs Cl. | USD | 182.61 | -6.42 | -3.40 | 181.41 | 181.77 | 176.18 | 186.60 | |
| Collective Audience Ord Sh. | USD | 0.21 | -0.23 | -52.29 | - | - | |||
| Collective Growth Ord Shs . | USD | 22.70 | +0.09 | +0.42 | 11.38 | 34.14 | 22.58 | 22.75 | |
| Columbia Banking System Or. | USD | 29.00 | -0.64 | -2.16 | 28.63 | 29.41 | 28.94 | 29.42 | |
| COMCAST CORP | USD | 25.05 | +0.18 | +0.72 | 24.99 | 25.09 | 24.53 | 25.09 | |
| Commerce Bancshares Ord Sh. | USD | 51.45 | -0.77 | -1.47 | 50.46 | 51.45 | 51.33 | 52.14 | |
| CommScope Holding Company . | USD | 19.58 | +0.54 | +2.84 | 19.32 | 19.77 | |||
| Community Trust Bancorp Or. | USD | 66.0350 | -0.8250 | -1.23 | 64.7600 | 67.3200 | 65.4300 | 67.1400 | |
| COMPASS Pathways PLC | USD | 14.19 | +1.13 | +8.65 | 14.00 | 14.43 | 13.09 | 14.76 | |
| CompoSecure Ord Shs Class . | USD | 25.13 | -0.55 | -2.14 | 18.29 | 25.65 | |||
| Compugen Ord Shs | USD | 2.46 | -0.17 | -6.46 | 2.42 | 2.52 | 2.43 | 2.61 | |
| Comtech Telecommunications. | USD | 5.72 | +0.10 | +1.78 | 5.42 | 5.75 | 5.40 | 5.76 | |
| Concentrix Ord Shs | USD | 30.03 | +1.74 | +6.15 | 27.48 | 30.44 | 28.28 | 30.24 | |
| Confluent Ord Shs Class A | USD | 30.99 | +0.32 | +1.04 | 30.97 | 30.99 | |||
| ConforMIS Inc. | USD | 1.48 | +0.06 | +4.23 | 1.43 | 1.50 | |||
| Consolidated Water Ord Shs | USD | 30.05 | -0.13 | -0.43 | 30.05 | 30.31 | 29.53 | 30.21 | |
| Constellation Energy Ord S. | USD | 265.70 | -22.05 | -7.66 | 266.20 | 266.96 | 264.21 | 278.61 | |
| Context Therapeutics Ord S. | USD | 2.79 | -0.06 | -2.11 | 2.54 | 2.95 | 2.78 | 2.91 | |
| Contextlogic Ord Shs Class. | USD | 5.13 | -0.05 | -0.97 | - | - | |||
| COOPER ORD | USD | 60.19 | -1.02 | -1.67 | 59.09 | 61.15 | 59.35 | 60.83 | |
| Copart Ord Shs | USD | 32.32 | -0.45 | -1.37 | 32.31 | 32.82 | 31.95 | 32.95 | |
| Corbus Pharmaceuticals Hol. | USD | 7.75 | -0.16 | -2.02 | 7.65 | 7.90 | 7.61 | 7.95 | |
| Core Scientific Ord Shs | USD | 28.55 | +1.70 | +6.33 | 28.55 | 28.75 | 26.40 | 29.09 | |
| CorMedix Ord Shs | USD | 8.45 | +0.01 | +0.12 | 8.45 | 8.67 | 8.34 | 8.55 | |
| Cornerstone Building Brand. | USD | 93.19 | +4.75 | +5.37 | 91.37 | 94.99 | 89.58 | 95.11 | |
| Cornerstone OnDemand Ord S. | USD | - | - | ||||||
| Corsair Gaming Inc. | USD | 11.48 | -0.66 | -5.44 | 11.00 | 11.50 | 10.00 | 11.53 | |
| Corvus Pharmaceuticals Ord. | USD | 12.08 | -0.33 | -2.66 | 11.69 | 13.11 | 11.83 | 12.38 | |
| Cosciens Biopharma Ord Shs | USD | 2.72 | -0.36 | -11.69 | 2.56 | 2.62 | |||
| Cosmos Health Ord Shs | USD | 0.25 | +0.01 | +2.27 | 0.26 | 0.27 | 0.25 | 0.28 | |
| CoStar Group Inc. | USD | 33.86 | +1.66 | +5.16 | 33.72 | 33.90 | 32.01 | 33.88 | |
| COSTCO WHOLESALE CORP. | USD | 946.11 | -10.21 | -1.07 | 945.38 | 946.00 | 936.51 | 959.21 | |
| Coupa Software Ord Shs | USD | 80.97 | +0.63 | +0.78 | 80.96 | 81.00 | |||
| CRACKER BARREL OLD COUNTRY. | USD | 35.06 | +1.24 | +3.67 | 34.06 | 35.91 | 33.65 | 35.14 | |
| CREATIVE MEDICAL TECHNOLOG. | USD | 2.25 | +0.01 | +0.44 | 2.24 | 2.58 | 2.20 | 2.29 | |
| Crescent Biopharma Ord Shs | USD | 19.7200 | -0.9300 | -4.50 | 18.2900 | 20.1100 | 18.8700 | 20.4300 | |
| Crescent Capital BDC Ord S. | USD | 11.70 | +0.29 | +2.54 | 11.27 | 12.69 | 11.26 | 11.73 | |
| Crinetics Pharmaceuticals . | USD | 34.52 | -1.03 | -2.90 | 34.00 | 35.20 | 34.22 | 35.28 | |
| Crispr Therapeutics Ord Sh. | USD | 54.19 | -1.99 | -3.54 | 54.00 | 55.30 | 53.68 | 55.26 | |
| Critical Metals Ord Shs | USD | 12.1700 | +0.9700 | +8.66 | 12.1000 | 12.1500 | 10.6600 | 12.4050 | |
| CROCS INC | USD | 119.28 | +0.61 | +0.51 | 118.50 | 121.00 | 114.58 | 120.86 | |
| Cronos Group Ord Shs | USD | 2.82 | -0.02 | -0.70 | 2.71 | 2.88 | 2.81 | 2.90 | |
| CrowdStrike Holdings Inc. | USD | 782.17 | +51.17 | +7.00 | 778.00 | 780.50 | 734.00 | 785.66 | |
| CryoPort Ord Shs | USD | 15.99 | +0.30 | +1.91 | 8.42 | 17.00 | 15.50 | 16.04 | |
| CSG Systems International . | USD | 80.69 | +0.01 | +0.01 | 80.60 | 80.74 | |||
| CSX ORD | USD | 45.86 | +0.60 | +1.33 | 44.88 | 45.72 | 44.79 | 46.01 | |
| Cue Biopharma Ord Shs | USD | 24.07 | +2.17 | +9.89 | 23.50 | 25.25 | 21.84 | 25.20 | |
| Cullinan Therapeutics Ord . | USD | 16.2100 | -0.2300 | -1.40 | 15.8900 | 18.2300 | 15.9000 | 16.6000 | |
| Curanex Pharmaceuticals Or. | USD | 0.3299 | -0.0027 | -0.81 | 0.3100 | 0.3794 | 0.3154 | 0.3400 | |
| Curevac Ord Shs | USD | 4.66 | -0.01 | -0.21 | 4.62 | 4.71 | |||
| CuriosityStream Inc. | USD | 3.31 | +0.45 | +15.73 | 3.21 | 3.33 | 3.02 | 3.31 | |
| CURIS ORD | USD | 0.52 | -0.04 | -7.65 | 0.50 | 0.53 | 0.51 | 0.56 | |
| CVB Financial Ord Shs | USD | 20.1000 | -0.2600 | -1.28 | 19.8100 | 20.3500 | 19.9300 | 20.3200 | |
| CVRx Ord Shs | USD | 5.43 | -0.15 | -2.69 | 5.41 | 5.75 | 5.37 | 5.76 | |
| Cyber Ark Software Ord Shs | USD | 408.85 | -0.37 | -0.09 | 414.25 | 420.00 | |||
| CYCLERION THERAPEUTICS ORD | USD | 3.08 | -0.07 | -2.22 | 2.94 | 3.15 | 2.96 | 3.15 | |
| CYNGN ORD | USD | 1.47 | -0.02 | -1.34 | 1.46 | 1.54 | 1.44 | 1.52 | |
| CYREN ORD | USD | 0.22 | -0.06 | -20.65 | - | - | |||
| CytomX Therapeutics Ord Sh. | USD | 3.45 | -0.15 | -4.17 | 3.44 | 3.55 | 3.38 | 3.60 | |
| Dada Nexus 1 ADS Represent. | USD | 1.99 | +0.01 | +0.25 | 1.96 | 1.97 | |||
| DARE BIOSCIENCES INC | USD | 2.19 | -0.04 | -1.79 | 2.15 | 2.19 | 2.12 | 2.24 | |
| Datadog Ord Shs Class A | USD | 277.49 | +30.14 | +12.19 | 278.22 | 280.28 | 249.44 | 278.71 | |
| Datavault AI Inc. | USD | 0.557 | +0.057 | +11.30 | 0.556 | 0.565 | 0.504 | 0.579 | |
| Datchat Ord Shs | USD | 2.67 | +0.38 | +16.59 | 2.57 | 2.69 | |||
| Dave and Busters Entertain. | USD | 12.78 | -0.59 | -4.41 | 12.59 | 12.78 | 12.46 | 13.42 | |
| Dave Ord Shs Class A | USD | 282.56 | +0.74 | +0.26 | 281.79 | 282.56 | 273.52 | 293.90 | |
| Dawson Geophysical Ord Shs | USD | 4.010 | +0.120 | +3.08 | 3.950 | 4.010 | 3.880 | 4.350 | |
| Decoy Therapeutics Ord Shs | USD | 8.3600 | -0.5400 | -6.07 | 7.4100 | 8.8700 | 8.2521 | 9.5700 | |
| Definium Therapeutics Ord . | USD | 24.06 | -0.13 | -0.54 | 24.07 | 24.75 | 23.69 | 24.73 | |
| Dennys Corp. | USD | 6.25 | -0.01 | -0.16 | 6.24 | 6.26 | |||
| DENTSPLY SIRONA Aktie | USD | 10.02 | -0.45 | -4.30 | 10.02 | 10.43 | 9.89 | 10.36 | |
| DermTech Inc. | USD | 0.09 | -0.01 | -11.32 | - | - | |||
| Descartes Systems Group Or. | USD | 79.85 | +6.08 | +8.24 | 78.30 | 81.43 | 75.56 | 79.92 | |
| DevvStream Ord Shs | USD | 0.38 | +0.08 | +27.67 | 0.40 | 0.41 | 0.30 | 0.47 | |
| DEXCOM ORD | USD | 74.87 | +1.13 | +1.53 | 74.20 | 76.24 | 72.50 | 76.35 | |
| Diamedica Therapeutics Ord. | USD | 5.84 | -0.15 | -2.50 | 5.83 | 7.19 | 5.75 | 6.04 | |
| Diamondback Energy Ord Shs | USD | 199.03 | +7.55 | +3.94 | 195.85 | 203.00 | 194.13 | 201.66 | |
| Digi International Inc. | USD | 68.45 | +1.65 | +2.47 | 67.12 | 69.81 | 66.11 | 68.60 | |
| Digital Turbine Inc. | USD | 9.30 | +0.52 | +5.92 | 9.30 | 9.34 | 8.78 | 9.80 | |
| Diodes Ord Shs | USD | 101.96 | -3.36 | -3.19 | 100.00 | 101.96 | 100.75 | 106.39 | |
| Disc Medicine Ord Shs | USD | 71.97 | +2.40 | +3.45 | 59.45 | 115.07 | 67.00 | 72.38 | |
| Discovery Communications C. | USD | 24.42 | +1.34 | +5.81 | 22.80 | 24.50 | |||
| Discovery Inc. | USD | 24.43 | +1.36 | +5.90 | 24.26 | 24.44 | |||
| DISH NETWORK CL A ORD | USD | 5.77 | +0.11 | +1.94 | - | - | |||
| Diversey Holdings Ord Shs | USD | 8.40 | +0.01 | +0.12 | - | - | |||
| Diversified Healthcare Ord. | USD | 8.21 | -0.11 | -1.32 | 8.00 | 8.55 | 8.13 | 8.49 | |
| DLocal Limited Class A | USD | 12.0200 | +0.1600 | +1.35 | 11.9900 | 12.1300 | 11.7100 | 12.2400 | |
| Docebo Ord Shs | USD | 19.75 | +1.47 | +8.04 | 18.41 | 20.62 | 18.15 | 19.77 | |
| DocuSign Ord Shs | USD | 57.02 | +4.50 | +8.57 | 56.81 | 57.00 | 53.12 | 57.29 | |
| DOLLAR TREE ORD | USD | 111.35 | -5.09 | -4.37 | 111.00 | 113.60 | 111.18 | 116.85 | |
| Donegal Group Ord Shs Clas. | USD | 16.92 | -0.05 | -0.29 | 16.31 | 21.59 | 16.59 | 17.05 | |
| DRAFTKINGS INC | USD | 26.33 | +1.84 | +7.51 | 26.28 | 26.37 | 24.66 | 26.84 | |
| Draganfly Inc | USD | 7.5600 | +0.0900 | +1.20 | 7.5000 | 7.6200 | 7.4800 | 8.0400 | |
| Dream Finders Homes Inc. | USD | 15.59 | +0.13 | +0.84 | 15.45 | 15.89 | 15.24 | 15.78 | |
| Driven Brands Holdings Ord. | USD | 13.58 | -0.26 | -1.88 | 12.50 | 15.82 | 13.53 | 13.85 | |
| DropBox Ord Shs Class A | USD | 28.91 | +2.03 | +7.55 | 28.28 | 29.48 | 27.18 | 28.94 | |
| Duolingo Ord Shs Class A | USD | 118.0 | +6.6 | +5.94 | 117.8 | 119.5 | 113.7 | 120.3 | |
| DXP Enterprises Inc. | USD | 144.7 | -0.4 | -0.28 | 141.9 | 147.5 | 141.0 | 146.2 | |
| DYADIC INTL INC | USD | 0.78 | -0.03 | -3.96 | 0.75 | 0.83 | 0.75 | 0.83 | |
| Dynavax Technologies Ord S. | USD | 15.50 | -0.01 | -0.03 | 15.47 | 15.51 | |||
| E TRADE FINANCIAL ORD | USD | 49.26 | - | - | 48.91 | 49.28 | |||
| East West Bancorp Ord Shs | USD | 120.67 | -1.87 | -1.53 | 118.94 | 122.41 | 119.49 | 121.67 | |
| eBay Inc. | USD | 110.35 | +1.08 | +0.99 | 110.30 | 111.00 | 107.53 | 110.83 | |
| EchoStar Ord Shs Class A | USD | 127.42 | -1.77 | -1.37 | 127.29 | 127.40 | 123.57 | 129.88 | |
| Editas Medicine Ord Shs | USD | 3.34 | -0.12 | -3.47 | 3.27 | 3.31 | 3.29 | 3.51 | |
| EDUCATIONAL DEVELOPMENT OR. | USD | 1.46 | +0.01 | +0.34 | 1.02 | 1.55 | 1.44 | 1.48 | |
| EHang Holdings ADR | USD | 9.83 | -0.33 | -3.25 | 9.84 | 10.14 | 9.80 | 10.14 | |
| EHEALTH ORD | USD | 1.64 | +0.09 | +5.81 | 1.50 | 1.84 | 1.56 | 1.64 | |
| EIGER BIOPHARMACEUTICAL OR. | USD | 7.04 | -0.28 | -3.83 | 6.45 | 7.98 | |||
| EL POLLO LOCO HOLDINGS ORD | USD | 14.75 | -0.12 | -0.81 | 14.26 | 15.34 | 14.50 | 14.93 | |
| Elbit Systems Ltd (ESLT) | USD | 858.1 | -22.8 | -2.59 | 854.7 | 860.0 | 850.5 | 870.0 | |
| Electrameccanica Vehicles . | USD | 0.21 | -0.01 | -3.68 | 0.20 | 0.22 | |||
| ELECTROCORE ORD | USD | 10.35 | +0.59 | +6.05 | 8.82 | 10.35 | 9.31 | 10.37 | |
| ELECTRONIC ARTS | USD | 202.00 | +0.28 | +0.14 | 202.35 | 202.60 | 201.61 | 202.46 | |
| Eledon Pharmaceuticals Ord. | USD | 3.76 | -0.05 | -1.31 | 3.60 | 3.76 | 3.61 | 3.81 | |
| Elemental Royal Corp | USD | 17.31 | -0.53 | -2.97 | 15.55 | 17.50 | 17.31 | 17.94 | |
| Elicio Therapeutics Ord Sh. | USD | 12.1200 | +0.6800 | +5.94 | 11.7500 | 12.6100 | 11.1605 | 12.1200 | |
| Eltek Ord Shs | USD | 9.48 | +0.31 | +3.38 | 9.19 | 10.49 | 9.25 | 9.50 | |
| 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 | 5.60 | +0.10 | +1.82 | 4.50 | 5.64 | 5.50 | 5.63 | |
| Energy Recovery Ord Shs | USD | 8.000 | -0.170 | -2.08 | 7.990 | 8.100 | 7.940 | 8.200 | |
| enGene Holdings Ord Shs | USD | 1.7800 | -0.0700 | -3.78 | 1.6500 | 1.8500 | 1.7600 | 1.8500 | |
| Enlight Renewable Energy L. | USD | 105.22 | -2.20 | -2.05 | 102.79 | 107.49 | 101.56 | 107.08 | |
| Enovix Corporation | USD | 8.58 | +0.60 | +7.52 | 8.49 | 8.60 | 7.63 | 8.63 | |
| Enovix Equity Warrants Exp. | USD | 0.7543 | -0.3757 | -33.25 | 0.5000 | 1.0000 | |||
| ENPHASE ENERGY ORD | USD | 63.74 | -4.62 | -6.76 | 63.30 | 63.55 | 61.91 | 66.16 | |
| Entegris Ord Shs | USD | 135.73 | -3.06 | -2.20 | 134.00 | 135.73 | 134.01 | 138.70 | |
| Entera Bio Ord Shs | USD | 1.27 | -0.08 | -5.93 | 1.12 | 1.47 | 1.24 | 1.37 | |
| Enterprise Financial Servi. | USD | 59.68 | -0.93 | -1.53 | 58.53 | 59.68 | 59.34 | 60.50 | |
| Envision Solar Internation. | USD | - | - | ||||||
| Eos Energy Enterprises Inc. | USD | 8.97 | +0.54 | +6.41 | 8.88 | 8.96 | 8.17 | 9.05 | |
| Epiphany Technology Acquis. | USD | - | - | ||||||
| Equillium Inc. | USD | 3.08 | +0.18 | +6.21 | 2.81 | 2.92 | 2.80 | 3.12 | |
| Equinix Inc. | USD | 1 050.77 | -17.27 | -1.62 | 1 050.77 | 1 068.98 | 1050 | 1 066.27 | |
| Erasca Ord Shs | USD | 13.82 | +0.98 | +7.63 | 13.66 | 14.10 | 12.86 | 15.03 | |
| ERICSSON ADR/B | USD | 13.32 | +0.26 | +1.99 | 13.35 | 13.36 | 13.02 | 13.38 | |
| Erie Indemnity Ord Shs Cla. | USD | 211.61 | -1.46 | -0.69 | 209.50 | 240.98 | 210.67 | 218.74 | |
| Ernexa Therapeutics Ord Sh. | USD | 9.1200 | -1.4500 | -13.72 | 8.8300 | 10.0000 | 8.7500 | 10.5550 | |
| Esperion Therapeutics Ord . | USD | 3 | - | +0.16 | 3 | 3 | 3 | 3 | |
| Esports Entertainment Grou. | USD | 4.900 | -2.010 | -29.09 | 4.900 | 4.910 | |||
| ETHZilla Ord Shs | USD | 3.5300 | -0.2900 | -7.59 | 2.0500 | 3.9400 | |||
| Eton Pharmaceutcials Ord S. | USD | 28.68 | -1.77 | -5.81 | 28.20 | 29.23 | 28.48 | 30.54 | |
| ETSY ORD | USD | 68.97 | +1.05 | +1.55 | 66.21 | 69.90 | 67.78 | 69.99 | |
| Euro Tech Holdings Ord Shs | USD | 1.25 | -0.01 | -0.79 | 1.16 | 1.40 | 1.24 | 1.24 | |
| EuroDry Ord Shs | USD | 23.22 | +0.23 | +1.00 | 21.17 | 24.10 | 22.33 | 23.45 | |
| Euroholdings Ltd | USD | 8.8900 | +0.2100 | +2.42 | 7.6800 | 9.7400 | 8.5700 | 8.9800 | |
| Euronet Worldwide Inc. | USD | 73.88 | +1.40 | +1.93 | 71.20 | 73.88 | 71.72 | 74.14 | |
| Euroseas Ord Shs | USD | 66.15 | +2.45 | +3.85 | 64.00 | 74.08 | 63.76 | 66.97 | |
| 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 | 19.95 | +0.71 | +3.69 | 19.95 | 20.35 | 19.22 | 20.17 | |
| Everspin Technologies Ord . | USD | 30.110 | +3.730 | +14.14 | 29.810 | 30.090 | 25.542 | 31.800 | |
| Evgo Inc. | USD | 2.43 | +0.21 | +9.46 | 2.39 | 2.41 | 2.19 | 2.44 | |
| Evofem Biosciences Inc. | USD | 0.48 | -0.15 | -23.37 | - | - | |||
| Evogene Ltd | USD | 0.68 | -0.02 | -3.12 | 0.67 | 0.76 | 0.65 | 0.70 | |
| Evolus Ord Shs | USD | 6.520 | -0.040 | -0.61 | 5.830 | 6.610 | 6.410 | 6.590 | |
| Evotec SE Sponsored ADR | USD | 3.07 | +0.01 | +0.16 | 2.97 | 3.09 | 3.05 | 3.08 | |
| 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 | 50.28 | -0.20 | -0.40 | 50.10 | 50.44 | 49.70 | 50.94 | |
| EXELON CORP | USD | 44.71 | -0.93 | -2.04 | 44.50 | 45.06 | 44.60 | 45.44 | |
| EXICURE ORD | USD | 3.33 | +0.13 | +4.06 | 2.74 | 3.22 | 2.99 | 3.33 | |
| ExlService Holdings Ord Sh. | USD | 30.59 | +1.56 | +5.37 | 30.47 | 30.84 | 28.84 | 30.63 | |
| EXONE ORD | USD | 49.29 | - | -0.01 | 45.07 | 53.51 | 49.27 | 49.29 | |
| eXp World Holdings Inc. | USD | 6.7 | +0.2 | +3.37 | 6.8 | 7.1 | |||
| EXPEDIA ORD | USD | 228.37 | +2.58 | +1.14 | 223.94 | 234.72 | 221.54 | 230.31 | |
| EXPEDITORS INTERNATIONAL O. | USD | 160.02 | +2.84 | +1.81 | 158.08 | 161.97 | 156.29 | 160.41 | |
| Experience Investment Corp. | USD | 8.70 | -0.31 | -3.44 | 8.61 | 8.93 | |||
| Exponent Ord Shs | USD | 60.39 | +2.07 | +3.55 | 59.22 | 61.02 | 57.87 | 60.42 | |
| EXTREME NETWORKS INC | USD | 28.13 | +1.62 | +6.11 | 27.59 | 29.04 | 26.67 | 28.23 | |
| EZCORP Non Voting Ord Shs . | USD | 30.96 | -0.28 | -0.90 | 30.50 | 32.70 | 30.61 | 31.88 | |
| F star Therapeutics Ord Sh. | USD | 9.51 | +0.01 | +0.11 | 9.48 | 9.57 | |||
| F5 NETWORKS ORD | USD | 395.62 | +12.17 | +3.17 | 395.46 | 397.00 | 382.59 | 396.51 | |
| Faraday Future Intelligent. | USD | 0.402 | +0.039 | +10.64 | 0.400 | 0.420 | 0.384 | 0.453 | |
| Faraday Future Intelligent. | USD | 0.0117 | +0.0018 | +18.18 | 0.0101 | 0.0129 | 0.0110 | 0.0155 | |
| Farmer Brothers Co. | USD | 1.28 | -0.01 | -0.78 | 1.28 | 1.30 | |||
| Farmers and Merchants Banc. | USD | 27.40 | -0.53 | -1.90 | 27.24 | 27.94 | 27.00 | 28.01 | |
| FASTENAL ORD | USD | 43.99 | -0.21 | -0.48 | 43.28 | 44.50 | 43.26 | 44.18 | |
| FATE THERAPEUTICS ORD | USD | 2.74 | -0.10 | -3.52 | 2.70 | 2.75 | 2.53 | 2.78 | |
| Femasys Ord Shs | USD | 0.38 | -0.01 | -2.35 | 0.37 | 0.39 | 0.36 | 0.39 | |
| Fermi LLC | USD | 6.60 | -0.38 | -5.44 | 6.60 | 6.65 | 6.56 | 6.88 | |
| Ferroglobe Ord Shs | USD | 4.40 | +0.07 | +1.62 | 4.40 | 4.80 | 4.26 | 4.45 | |
| FibroGen Ord Shs | USD | 9.7100 | +0.6900 | +7.65 | 9.6100 | 9.7500 | |||
| Fidus Investment Ord Shs | USD | 19.03 | +0.15 | +0.79 | 18.76 | 19.30 | 18.82 | 19.15 | |
| FIFTH 3RD BANCORP | USD | 48.56 | -1.37 | -2.74 | 48.28 | 49.20 | 48.31 | 49.65 | |
| Financial Institutions Ord. | USD | 35.73 | -0.50 | -1.38 | 35.73 | 36.44 | 35.36 | 36.19 | |
| FIREEYE ORD | USD | 17.27 | -0.61 | -3.41 | 17.03 | 17.65 | |||
| Firefly Aerospace Ord Shs | USD | 44.2400 | -2.2500 | -4.84 | 43.6700 | 44.0500 | 39.7500 | 46.0174 | |
| Firefly Neuroscience Ord S. | USD | 1.71 | -0.06 | -3.39 | 1.69 | 1.72 | 1.71 | 1.79 | |
| First Choice Bancorp Ord S. | USD | 31.86 | +0.40 | +1.27 | 31.83 | 31.87 | |||
| First Internet Bancorp Ord. | USD | 23.9900 | -0.1700 | -0.70 | 23.9700 | 24.4600 | 23.5800 | 24.3850 | |
| First Interstate BancSyste. | USD | 34.73 | -0.87 | -2.44 | 25.14 | 34.73 | 34.45 | 35.27 | |
| First Savings Financial Gr. | USD | 33.98 | +0.95 | +2.88 | 13.49 | 33.80 | |||
| First Solar Inc. | USD | 303.00 | -3.79 | -1.24 | 300.50 | 303.00 | 292.34 | 306.78 | |
| FISERV AKTIE | USD | 59.05 | +2.49 | +4.40 | 58.10 | 59.05 | 56.43 | 59.08 | |
| Flexshopper Ord Shs | USD | 0.19 | +0.01 | +2.70 | 0.19 | 0.20 | |||
| Flexsteel Industries Ord S. | USD | 58.06 | +0.44 | +0.76 | 57.98 | 58.40 | 57.45 | 60.00 | |
| FLEXTRONICS INTL | USD | 148.01 | -2.77 | -1.84 | 147.50 | 148.01 | 145.51 | 151.16 | |
| FLIR SYSTEMS | USD | 60.32 | -0.05 | -0.08 | 60.31 | 60.33 | |||
| FLORA GROWTH ORD | USD | 8.95 | -2.02 | -18.41 | 8.52 | 9.66 | |||
| FLOWERS.COM ORD SHS CLASS . | USD | 4.56 | -0.01 | -0.22 | 3.64 | 4.60 | 4.44 | 4.63 | |
| Fluence Energy Ord Shs Cla. | USD | 27.15 | +8.27 | +43.80 | 27.85 | 27.97 | 23.24 | 28.88 | |
| FLUENT ORD | USD | 2.17 | +0.15 | +7.43 | 2.01 | 2.39 | 2.03 | 2.20 | |
| Fluidigm Corp. | USD | 1.82 | - | - | - | - | |||
| Fncb Bancorp Ord Shs | USD | 6.75 | +0.34 | +5.04 | 5.95 | 8.03 | |||
| Fortinet Ord Shs | USD | 147.14 | +9.17 | +6.65 | 147.00 | 147.50 | 140.25 | 147.49 | |
| Fortress Biotech Ord Shs | USD | 2.57 | -0.23 | -8.21 | 2.57 | 2.84 | 2.57 | 2.84 | |
| 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 | 4.13 | -0.25 | -5.71 | 3.90 | 4.50 | 4.12 | 4.45 | |
| Fox Corp. | USD | 59.84 | +2.45 | +4.27 | 58.69 | 61.01 | 57.15 | 60.10 | |
| Fox Ord Shs Class A | USD | 66.81 | +2.89 | +4.52 | 65.52 | 68.00 | 63.99 | 66.91 | |
| FRANCO NEVADA ORD (FNNVF) | USD | 228.19 | -2.51 | -1.09 | 225.00 | 231.07 | 221.29 | 230.20 | |
| Freedom Holding Corp. | USD | 150.47 | +7.65 | +5.36 | 146.00 | 154.90 | 142.82 | 152.74 | |
| FREIGHTCAR AMERICA ORD | USD | 7.64 | +0.04 | +0.53 | 7.40 | 7.75 | 7.47 | 7.70 | |
| Freshworks Ord Shs Class A | USD | 10.68 | +0.97 | +9.99 | 10.59 | 10.80 | 9.86 | 10.69 | |
| Frontier Group Holdings In. | USD | 5.93 | -0.12 | -1.98 | 5.94 | 6.22 | 5.70 | 6.12 | |
| Frontier Nuclear and Miner. | USD | 2.3200 | -0.0800 | -3.33 | 2.2800 | 2.4400 | 2.2500 | 2.4899 | |
| FTAC Olympus Acquisition C. | USD | 10.76 | +0.25 | +2.38 | 10.71 | 10.95 | |||
| FTAI AVIATION ORD | USD | 247.82 | -12.52 | -4.81 | 248.00 | 250.00 | 240.98 | 256.16 | |
| FTAI Infrastructure Ord Sh. | USD | 4.57 | +0.11 | +2.47 | 4.45 | 5.10 | 4.40 | 4.65 | |
| Fuelcell Energy | USD | 21.31 | -0.35 | -1.62 | 21.43 | 21.51 | 20.22 | 21.97 | |
| Fulcrum Therapeutics Ord S. | USD | 6.42 | -0.50 | -7.23 | 3.31 | 3.32 | 6.38 | 7.02 | |
| Fulgent Genetics Inc. | USD | 18.09 | -0.05 | -0.28 | 17.96 | 18.57 | 17.84 | 18.48 | |
| Full House Resorts Inc. | USD | 2.57 | +0.07 | +2.80 | 2.11 | 2.92 | 2.50 | 2.62 | |
| Fusion Fuel Green Ord Shs . | USD | 3.81 | +0.03 | +0.79 | 3.30 | 3.93 | 3.69 | 3.84 | |
| Futu Holdings Ltd | USD | 102.85 | -1.22 | -1.17 | 102.20 | 103.00 | 99.00 | 104.29 | |
| 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 | 30.8100 | +1.2300 | +4.16 | 30.8100 | 30.9400 | 28.0700 | 31.1800 | |
| Galera Therapeutics Ord Sh. | USD | 0.15 | -0.07 | -32.59 | - | - | |||
| Galmed Pharmaceuticals Ord. | USD | 0.73 | -0.03 | -3.50 | 0.66 | 0.73 | 0.60 | 0.73 | |
| Gaming and Leisure Propert. | USD | 46.80 | -0.17 | -0.36 | 46.44 | 47.18 | 46.47 | 47.01 | |
| Gan Ord Shs | USD | 1.97 | +0.01 | +0.51 | 1.96 | 1.97 | |||
| GE Healthcare Technologies. | USD | 62.6900 | +0.3500 | +0.56 | 62.0000 | 63.0000 | 60.8700 | 62.7350 | |
| Gemini Space Station Ord S. | USD | 5.16 | -0.11 | -2.09 | 5.11 | 5.21 | 5.04 | 5.33 | |
| 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 | 27.76 | +1.97 | +7.64 | 27.06 | 27.85 | 25.98 | 27.81 | |
| Genasys Ord Shs | USD | 2.11 | -0.04 | -1.86 | 1.79 | 2.44 | 2.09 | 2.17 | |
| GeneDx Holdings Ord Shs Cl. | USD | 52.00 | +0.01 | +0.02 | 50.99 | 55.00 | 50.30 | 53.02 | |
| Genetic Technologies Ltd | USD | 3.15 | +0.41 | +74.82 | 3.07 | 3.15 | |||
| Genius Brands Internationa. | USD | 3.68 | +0.08 | +2.22 | 3.67 | 3.69 | |||
| Genprex Ord Shs | USD | 0.75 | -0.03 | -3.77 | 0.75 | 0.77 | 0.72 | 0.79 | |
| Geospace Technologies Ord . | USD | 8.43 | +0.13 | +1.57 | 7.47 | 10.00 | 8.10 | 8.50 | |
| GEOVAX LABS ORD | USD | 2.21 | +0.15 | +7.28 | 2.21 | 2.29 | 2.13 | 2.40 | |
| GERON ORD | USD | 1.21 | -0.04 | -3.20 | 1.21 | 1.29 | 1.20 | 1.26 | |
| Getnet Adquirencia e Servi. | USD | 1.88 | +0.01 | +0.27 | - | - | |||
| GEVO ORD | USD | 1.84 | -0.02 | -1.08 | 1.82 | 1.90 | 1.83 | 1.88 | |
| Gibraltar Industries Ord | USD | 37.74 | -0.91 | -2.35 | 37.01 | 37.87 | 36.12 | 38.00 | |
| GigaCloud Technology Ord S. | USD | 35.38 | -0.66 | -1.83 | 34.82 | 35.38 | 34.32 | 36.62 | |
| Gilat Satellite Networks L. | USD | 16.16 | -1.01 | -5.88 | 15.86 | 16.35 | 15.83 | 16.91 | |
| GILEAD SCI | USD | 131.10 | -3.33 | -2.48 | 131.00 | 131.87 | 130.53 | 133.99 | |
| Gitlab Ord Shs Class A | USD | 33.79 | +2.74 | +8.82 | 33.60 | 33.98 | 31.19 | 34.06 | |
| Gladstone Commercial REIT . | USD | 12.53 | -0.08 | -0.63 | 12.53 | 12.70 | 12.41 | 12.59 | |
| Gladstone Investment Corp. | USD | 15.90 | +0.10 | +0.63 | 15.79 | 16.05 | 15.52 | 16.05 | |
| Gladstone Land REIT Ord Sh. | USD | 9.19 | -0.29 | -3.06 | 9.20 | 9.28 | 9.19 | 9.47 | |
| Glimpse Group Ord Shs | USD | 0.68 | +0.02 | +3.03 | 0.67 | 0.73 | |||
| Global-E Online Ltd | USD | 33.75 | +3.11 | +10.15 | 33.10 | 33.75 | 30.71 | 34.22 | |
| Globalfoundries Ord Shs | USD | 79.93 | -0.04 | -0.05 | 80.11 | 80.30 | 76.34 | 81.00 | |
| Globalstar Voting Ord Shs | USD | 82.49 | -1.72 | -2.04 | 82.50 | 82.95 | 82.48 | 84.00 | |
| GLOBUS MARITIME ORD | USD | 2.03 | +0.01 | +0.26 | 1.95 | 2.30 | 1.99 | 2.05 | |
| GlycoMimetics Ord Shs | USD | 0.18 | - | -2.05 | 0.18 | 0.19 | |||
| Golar LNG Ord Shs | USD | 50.6 | +1.1 | +2.20 | 50.1 | 51.5 | 49.4 | 51.2 | |
| Golden Nugget Online Gamin. | USD | 5.78 | +0.28 | +5.09 | 5.70 | 6.25 | |||
| Golub Capital BDC Ord Shs | USD | 13.36 | +0.20 | +1.52 | 13.09 | 13.83 | 13.18 | 13.49 | |
| GoodRx Holdings Inc. | USD | 3.08 | +0.16 | +5.48 | 3.00 | 3.09 | 2.88 | 3.10 | |
| GOODYEAR TIRE & RUBR | USD | 6.0 | -0.1 | -2.30 | 6.0 | 6.0 | 5.9 | 6.1 | |
| Goosehead Insurance Ord Sh. | USD | 36.65 | +2.26 | +6.57 | 35.94 | 36.65 | 35.00 | 37.69 | |
| GoPro Inc. | USD | 1.1 | -0.2 | -12.00 | 1.1 | 1.1 | 1.1 | 1.2 | |
| Gores Holdings VI Ord Shs . | USD | 14.47 | +0.75 | +5.47 | 14.40 | 14.75 | |||
| Gorilla Technology Group O. | USD | 21.1400 | +0.6600 | +3.22 | 20.9100 | 21.0700 | 19.6281 | 21.3500 | |
| Grab Holdings Ord Shs Clas. | USD | 3.61 | +0.07 | +1.98 | 3.59 | 3.61 | 3.50 | 3.66 | |
| Grail Ord Shs | USD | 64.40 | -7.28 | -10.16 | 63.25 | 64.40 | 54.52 | 65.23 | |
| Gravity ADR Representing 2. | USD | 66.35 | +2.02 | +3.14 | 61.00 | 70.00 | 64.00 | 66.61 | |
| Great Elm Capital Corp. | USD | 6.50 | +0.39 | +6.38 | 6.03 | 7.05 | 6.19 | 6.58 | |
| GreenBox POS Ord Shs | USD | 0.90 | -0.11 | -11.04 | - | - | |||
| Greenidge Generation Holdi. | USD | 1.67 | +0.12 | +7.74 | 1.56 | 1.72 | 1.47 | 1.72 | |
| Greenland Technologies Hol. | USD | 0.67 | +0.04 | +6.44 | 0.67 | 0.72 | 0.65 | 0.73 | |
| GreenPower Motor Company I. | USD | 1.16 | +0.05 | +4.50 | 1.16 | 1.20 | 1.08 | 1.18 | |
| Greenpro Capital Ord Shs | USD | 1.37 | -0.08 | -5.52 | 1.35 | 1.47 | 1.31 | 1.49 | |
| Greenwave Technology Solut. | USD | 3.7300 | +0.1300 | +3.61 | 3.5500 | 4.0100 | 3.5200 | 3.7300 | |
| Greenwich LifeSciences Inc. | USD | 28.51 | +2.34 | +8.92 | 27.94 | 29.00 | 26.81 | 29.93 | |
| Grid Dynamics Holdings Ord. | USD | 7.86 | +0.66 | +9.17 | 7.88 | 7.95 | 7.15 | 8.02 | |
| Grindrod Shipping Holdings. | USD | 32.36 | +0.27 | +0.86 | 24.35 | 40.57 | 32.01 | 32.36 | |
| Gritstone bio Ord Shs | USD | 0.03 | -0.02 | -31.78 | - | - | |||
| Groupon Ord Shs | USD | 18.91 | -1.32 | -6.53 | 18.61 | 19.17 | 18.79 | 20.58 | |
| GrowGeneration Ord Shs | USD | 1.72 | -0.06 | -3.37 | 1.58 | 1.80 | 1.72 | 1.78 | |
| GRUBHUB ORD | USD | 59.89 | -1.16 | -1.90 | 59.90 | 59.91 | |||
| Grupo Aeroportuario del Ce. | USD | 100.28 | -0.04 | -0.04 | 98.33 | 102.27 | 98.40 | 100.30 | |
| Grupo Financiero Galicia A. | USD | 51.16 | +0.47 | +0.93 | 50.17 | 51.99 | 49.71 | 51.98 | |
| Gryphon Digital Mining Inc. | USD | 1.3800 | -0.1600 | -10.39 | 1.4900 | 1.5100 | |||
| GSI Technology Ord Shs | USD | 10.905 | +0.980 | +9.87 | 10.870 | 11.100 | 9.660 | 11.450 | |
| GT BIOPHARMA ORD | USD | 0.44 | -0.04 | -7.57 | 0.45 | 0.45 | 0.43 | 0.50 | |
| Guardant Health Inc. | USD | 129.14 | -0.55 | -0.42 | 127.40 | 130.80 | 124.81 | 130.44 | |
| Guardforce AI Ord Shs | USD | 0.60 | +0.07 | +13.21 | 0.61 | 0.65 | 0.58 | 0.69 | |
| 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 | 68.14 | +1.60 | +2.40 | 66.60 | 69.50 | 65.70 | 68.95 | |
| Harmony Biosciences Hldg O. | USD | 31.81 | +0.22 | +0.70 | 31.20 | 32.43 | 31.00 | 31.91 | |
| HARPOON THERAPEUTICS ORD | USD | 23.01 | +0.02 | +0.09 | 23.00 | 25.02 | |||
| Harrow Ord Shs | USD | 34.11 | -1.10 | -3.12 | 34.02 | 34.88 | 34.06 | 35.53 | |
| Harte Hanks Ord Shs | USD | 2.62 | +0.12 | +4.80 | 2.30 | 2.86 | 2.50 | 2.65 | |
| HASBRO ORD | USD | 85.07 | -0.40 | -0.47 | 84.03 | 85.90 | 82.62 | 85.16 | |
| 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 | 1.39 | +0.01 | +0.72 | 1.06 | 1.56 | 1.33 | 1.41 | |
| Health In Tech Ord Shs Cla. | USD | 1.030 | +0.038 | +3.82 | 0.942 | 1.100 | 0.990 | 1.100 | |
| Healthcare Services Group . | USD | 19.94 | -0.66 | -3.20 | 17.72 | 20.33 | 19.42 | 20.62 | |
| Healthequity Ord Shs | USD | 90.64 | +2.65 | +3.01 | 88.89 | 92.41 | 87.40 | 92.35 | |
| Heartland Express Ord Shs | USD | 15.52 | +0.53 | +3.54 | 14.99 | 15.75 | 14.69 | 15.55 | |
| Heat Biologics Inc. | USD | 2.70 | - | - | - | - | |||
| Hello Group ADR | USD | 6.13 | +0.17 | +2.85 | 6.00 | 6.18 | 5.96 | 6.19 | |
| Hennessy Advisors Ord Shs | USD | 9.91 | -0.25 | -2.46 | 9.75 | 13.51 | 9.90 | 10.10 | |
| Hennessy Capital Acquisiti. | USD | 10.05 | +0.05 | +0.50 | 10.05 | 10.10 | 10.03 | 10.06 | |
| Henry Schein Ord Shs | USD | 76.40 | -0.18 | -0.24 | 75.54 | 77.26 | 75.74 | 77.04 | |
| 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 | 0.83 | -0.04 | -4.93 | 0.70 | 0.76 | 0.82 | 0.88 | |
| Hertz Global Holdings Inc | USD | 5.17 | -0.23 | -4.26 | 5.16 | 5.24 | 5.11 | 5.35 | |
| HERZFELD CARIBBEAN BASIN C. | USD | 2.52 | -0.03 | -0.98 | 2.41 | 2.55 | |||
| Hibbett Sports Ord Shs | USD | 87.49 | +0.01 | +0.01 | 87.46 | 87.52 | |||
| HighPeak Energy Ord Shs | USD | 7.46 | +0.36 | +5.07 | 7.00 | 7.99 | 7.23 | 7.81 | |
| HIMAX TECHNOLOGIES ADR REP. | USD | 21.91 | +1.34 | +6.51 | 21.92 | 22.10 | 20.99 | 23.20 | |
| Hive DigitalTechnologies L. | USD | 4.76 | +0.24 | +5.31 | 4.90 | 4.92 | 4.35 | 5.02 | |
| Holicity Ord Shs Class A | USD | 12.35 | -0.98 | -7.35 | 12.59 | 12.95 | |||
| HOLICITY UNT | USD | 11.20 | +0.15 | +1.36 | 11.05 | 11.25 | |||
| Hologic Ord Shs | USD | 76.01 | +0.36 | +0.48 | 76.04 | 76.05 | |||
| Homology Medicines Ord Shs | USD | 0.93 | +0.01 | +0.77 | 0.86 | 0.94 | |||
| Hooker Furnishings Ord Shs | USD | 12.28 | +0.31 | +2.55 | 8.00 | 12.38 | 12.11 | 12.50 | |
| HOOKIPA PHARMA ORD | USD | 0.84 | -0.06 | -6.92 | 0.83 | 0.94 | |||
| HOOKIPA Pharma Ord Shs | USD | 0.66 | - | +0.02 | 0.66 | 0.66 | |||
| Horizon Pharma Ord Shs | USD | 116.30 | +0.05 | +0.04 | 116.29 | 116.34 | |||
| HORIZON TECHNOLOGY FINANCE. | USD | 4.56 | +0.17 | +3.87 | 4.53 | 4.57 | 4.34 | 4.58 | |
| Hour Loop Ord Shs | USD | 1.97 | +0.05 | +2.60 | 1.87 | 2.31 | 1.89 | 2.14 | |
| HTG MOLECULAR DIAGNOSTICS . | USD | 0.48 | -0.12 | -20.00 | - | - | |||
| Hudson Capital Ord Shs | USD | 2.57 | -0.03 | -1.15 | 2.59 | 2.62 | |||
| Humacyte Ord Shs | USD | 1.450 | +0.150 | +11.54 | 1.450 | 1.470 | 1.286 | 1.480 | |
| Humanigen Inc. | USD | 0.04 | -0.16 | -81.12 | - | - | |||
| HUNTINGTON BANCSHARES ORD | USD | 15.83 | -0.53 | -3.24 | 15.86 | 16.07 | 15.78 | 16.25 | |
| Hut 8 Corp | USD | 132.38 | +7.55 | +6.05 | 133.74 | 133.88 | 120.05 | 134.38 | |
| Hycroft Mining Holding Ord. | USD | 32.84 | -0.21 | -0.64 | 32.40 | 33.50 | 31.53 | 34.07 | |
| Hydrofarm Holdings Group O. | USD | 1.02 | +0.05 | +5.04 | 0.87 | 1.10 | 0.96 | 1.04 | |
| Hyperliquid Strategies Inc | USD | 10.8700 | +0.8800 | +8.81 | 11.0000 | 11.0800 | 10.3800 | 11.6200 | |
| 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 | 21.1 | +0.7 | +3.39 | 20.8 | 21.3 | 20.3 | 21.3 | |
| IAC INTERACTIVE ORD | USD | 45.38 | +0.49 | +1.09 | 44.50 | 45.28 | 43.95 | 46.33 | |
| Icahn Enterprises L.P. | USD | 7.47 | +0.03 | +0.40 | 7.45 | 7.50 | 7.41 | 7.50 | |
| Ichor Holdings Aktie | USD | 70.01 | -1.51 | -2.11 | 70.02 | 70.60 | 68.50 | 71.41 | |
| ICON Ord Shs | USD | 138.03 | +1.96 | +1.44 | 135.37 | 140.00 | 132.36 | 138.46 | |
| Ideanomics Inc. | USD | 0.88 | -0.04 | -4.36 | - | - | |||
| IDEAYA Biosciences Inc. | USD | 28.94 | -0.53 | -1.80 | 25.93 | 30.61 | 28.39 | 29.78 | |
| IDENTIVE GROUP ORD | USD | 4.05 | -0.05 | -1.22 | 4.00 | 4.23 | 4.03 | 4.28 | |
| Idera Pharmaceuticals Ord . | USD | 0.43 | -0.13 | -23.47 | - | - | |||
| Idexx Laboratories Inc. | USD | 566.79 | +3.26 | +0.58 | 566.00 | 578.01 | 552.25 | 571.88 | |
| IEC Electronics Corp (Del) | USD | - | - | ||||||
| ILLUMINA INC | USD | 164.40 | +1.44 | +0.88 | 161.50 | 166.00 | 160.84 | 165.97 | |
| Immatics Ord Shs | USD | 11.1400 | -0.3700 | -3.21 | 9.8800 | 13.0200 | 10.8900 | 11.7689 | |
| Immersion Ord Shs | USD | 6.72 | +0.24 | +3.70 | 5.95 | 6.75 | 6.39 | 6.75 | |
| Immix Biopharma Ord Shs | USD | 9.220 | +0.220 | +2.44 | 8.960 | 9.740 | 8.450 | 9.590 | |
| Immunic Ord Shs | USD | 15.1300 | +0.1700 | +1.14 | 13.6100 | 16.8200 | 14.6500 | 15.4000 | |
| ImmunityBio Inc. | USD | 7.240 | -0.280 | -3.72 | 7.230 | 7.340 | 7.110 | 7.515 | |
| Immunocore Holdings ADR | USD | 29.13 | +0.24 | +0.83 | 28.57 | 29.52 | 27.82 | 29.27 | |
| IMMUNOME ORD | USD | 20.78 | -1.05 | -4.81 | 20.50 | 21.19 | 20.10 | 21.69 | |
| Immunovant Inc. | USD | 32.86 | -0.44 | -1.32 | 32.50 | 33.51 | 32.33 | 33.32 | |
| Immutep American Depositar. | USD | 0.40 | -0.04 | -9.41 | 0.39 | 0.40 | 0.39 | 0.44 | |
| IMPINJ Ord Shs | USD | 142.67 | -8.33 | -5.52 | 128.03 | 158.48 | 140.22 | 152.84 | |
| INCYTE ORD | USD | 95.59 | -1.15 | -1.19 | 94.04 | 95.89 | 94.21 | 97.00 | |
| Indaptus Therapeutics Ord . | USD | 1.92 | +0.16 | +9.09 | 1.75 | 1.96 | 1.74 | 2.10 | |
| Indivior Pharmaceuticals O. | USD | 34.8800 | -1.1400 | -3.16 | 34.2100 | 34.8800 | 34.7600 | 36.0200 | |
| INFINITY PHARMACEUTICALS O. | USD | 0.04 | -0.04 | -46.98 | - | - | |||
| InflaRx NV | USD | 2.28 | -0.12 | -5.00 | 2.27 | 2.61 | 2.26 | 2.43 | |
| Infrastructure and Energy . | USD | 13.72 | -0.06 | -0.44 | 13.50 | 15.40 | |||
| Ingles Markets Ord Shs Cla. | USD | 88.81 | +0.35 | +0.40 | 87.09 | 90.57 | 87.42 | 89.97 | |
| Inhibikase Therapeutics Or. | USD | 1.710 | -0.040 | -2.29 | 1.680 | 1.760 | 1.700 | 1.790 | |
| Inmode Ord Shs | USD | 13.59 | -0.34 | -2.44 | 13.59 | 13.78 | 13.59 | 13.81 | |
| INmune Bio Ord Shs | USD | 1.39 | -0.02 | -1.42 | 1.34 | 1.45 | 1.36 | 1.43 | |
| Innodata Ord Shs | USD | 115.32 | +10.34 | +9.85 | 114.32 | 115.00 | 100.26 | 117.19 | |
| Innoviva Inc. | USD | 21.51 | +0.09 | +0.42 | 21.51 | 21.93 | 21.24 | 21.68 | |
| Innoviz Technologies Ord S. | USD | 0.81 | +0.05 | +6.63 | 0.81 | 0.83 | 0.77 | 0.85 | |
| INOTEK PHARMACEUTICALS ORD | USD | 3.04 | -0.16 | -5.00 | 3.01 | 3.10 | |||
| Inovio Pharmaceuticals Inc. | USD | 1.28 | -0.03 | -2.29 | 1.26 | 1.29 | 1.26 | 1.30 | |
| 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 | 13.75 | +0.63 | +4.80 | 13.41 | 13.81 | 12.64 | 14.26 | |
| Insight Enterprises Ord Sh. | USD | 117.77 | +11.39 | +10.71 | 118.88 | 126.84 | 107.05 | 118.36 | |
| InspireMD Ord Shs | USD | 0.99 | +0.07 | +7.53 | 0.89 | 1.02 | 0.95 | 1.02 | |
| Intec Pharma Ord Shs | USD | - | - | ||||||
| Integra LifeSciences Holdi. | USD | 15.67 | -0.37 | -2.31 | 15.32 | 15.98 | 15.35 | 16.05 | |
| Integrated Media Technolog. | USD | 0.53 | +0.01 | +1.92 | 0.49 | 0.53 | 0.51 | 0.54 | |
| Intel Corp. | USD | 109.33 | -5.35 | -4.67 | 108.80 | 108.84 | 106.33 | 113.30 | |
| Intellia Therapeutics Ord . | USD | 13.73 | -0.34 | -2.42 | 13.62 | 13.75 | 13.41 | 14.17 | |
| Intellicheck Mobilisa Ord . | USD | 4.33 | -0.09 | -2.04 | 4.21 | 4.66 | 4.31 | 4.53 | |
| Intelligent Living Applica. | USD | 3.60 | +0.10 | +2.86 | 3.30 | 3.95 | 3.60 | 3.69 | |
| INTERACTIVE BRO | USD | 88.69 | +1.81 | +2.08 | 88.50 | 88.80 | 85.02 | 91.02 | |
| 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 | 353.76 | +22.23 | +6.71 | 352.35 | 352.90 | 337.58 | 363.18 | |
| Intuitive Machines Ord Shs. | USD | 38.21 | -5.62 | -12.82 | 38.43 | 38.50 | 37.80 | 43.39 | |
| INTUITIVE SURGICAL ORD | USD | 412.26 | -12.38 | -2.92 | 413.00 | 415.00 | 411.83 | 423.95 | |
| 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 | 75.38 | -1.12 | -1.46 | 75.00 | 76.85 | 74.70 | 76.19 | |
| Iovance Biotherapeutics Or. | USD | 3.96 | -0.14 | -3.41 | 3.93 | 4.10 | 3.90 | 4.20 | |
| IPG PHOTONICS ORD | USD | 115.16 | +0.64 | +0.56 | 113.00 | 115.73 | 111.99 | 117.39 | |
| iQIYI ADS Representing 7 O. | USD | 1.17 | +0.03 | +2.63 | 1.17 | 1.18 | 1.14 | 1.18 | |
| Iridium Communications Ord. | USD | 47.81 | -3.97 | -7.67 | 47.74 | 47.89 | 47.68 | 51.80 | |
| Iris Energy Pty Ord Shs | USD | 65.33 | +1.79 | +2.82 | 64.85 | 65.00 | 60.26 | 66.50 | |
| 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 | 84.79 | +2.31 | +2.80 | 82.70 | 89.62 | 81.81 | 85.34 | |
| Ituran Location and Contro. | USD | 65.94 | +0.39 | +0.60 | 65.70 | 66.65 | 64.25 | 68.30 | |
| IZEA Worldwide Inc. | USD | 3.78 | +0.09 | +2.44 | 3.73 | 4.25 | 3.70 | 3.80 | |
| J.B. HUNT TRAN | USD | 279.46 | +3.03 | +1.10 | 274.04 | 280.00 | 269.04 | 279.92 | |
| Jack Henry and Associates . | USD | 140.20 | +4.49 | +3.31 | 140.20 | 142.28 | 136.26 | 141.60 | |
| Jaguar Health Inc. | USD | 3.27 | -0.28 | -7.89 | 3.18 | 3.27 | 3.12 | 3.44 | |
| JAKKS Pacific Ord Shs | USD | 21.8300 | -0.2600 | -1.18 | 21.4100 | 22.2500 | 21.3346 | 22.1400 | |
| James River Group Holdings. | USD | 3.940 | +0.030 | +0.77 | 3.940 | 4.460 | 3.860 | 3.950 | |
| Janux Therapeutics Ord Shs | USD | 14.41 | -0.18 | -1.23 | 14.15 | 14.41 | 14.08 | 14.50 | |
| Jazz Pharma Plc | USD | 232.64 | -3.85 | -1.63 | 207.02 | 236.62 | 230.62 | 236.95 | |
| JD.COM ADR REP 2 CL A ORD | USD | 29.09 | +0.26 | +0.90 | 29.01 | 29.20 | 28.52 | 29.28 | |
| Jefferson Capital Ord Shs | USD | 16.6600 | -0.3300 | -1.94 | 16.5000 | 16.8500 | 16.3900 | 16.9600 | |
| JETBLUE AIRWAYS ORD | USD | 5.15 | -0.32 | -5.85 | 5.15 | 5.18 | 4.96 | 5.29 | |
| JFrog Ltd. | USD | 88.31 | +8.83 | +11.11 | 86.62 | 88.09 | 79.82 | 88.57 | |
| Jiayin Group Inc. | USD | 4.35 | +0.02 | +0.46 | 4.31 | 4.41 | 4.26 | 4.51 | |
| JOANN Ord Shs | USD | 0.10 | -0.01 | -11.91 | - | - | |||
| Johnson Outdoors Ord Shs C. | USD | 44.31 | -0.45 | -1.01 | 43.45 | 45.19 | 43.59 | 44.86 | |
| JOYY INC | USD | 41.55 | -1.08 | -2.53 | - | - | |||
| JSC Kaspi kz Global Sponso. | USD | 90.17 | -0.23 | -0.25 | 89.99 | 93.12 | 90.00 | 91.90 | |
| 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 | 2.06 | -0.14 | -6.36 | 2.08 | 2.32 | 2.05 | 2.20 | |
| Kaiser Aluminium Ord Shs | USD | 183.41 | +1.37 | +0.75 | 179.87 | 183.41 | 180.25 | 187.42 | |
| Kaixin Holdings | USD | 6.25 | +0.24 | +3.99 | 5.80 | 6.30 | 5.87 | 6.30 | |
| KALA BIO Inc | USD | 2.200 | -0.030 | -1.35 | 2.100 | 2.370 | 2.190 | 2.450 | |
| KalVista Pharmaceuticals O. | USD | 26.94 | +0.07 | +0.26 | 26.93 | 26.97 | 26.91 | 26.98 | |
| KAMADA ORD | USD | 7.70 | -0.11 | -1.41 | 7.66 | 7.80 | 7.66 | 7.75 | |
| KANDI TECHNOLOGIES GROUP | USD | 0.85 | +0.02 | +1.81 | 0.84 | 0.87 | 0.80 | 0.86 | |
| KARYOPHARM THERAPEUTICS OR. | USD | 9.82 | +0.72 | +7.91 | 7.41 | 9.89 | 8.99 | 9.88 | |
| KemPharm Inc. | USD | 5.81 | -0.02 | -0.34 | - | - | |||
| Keurig Dr Pepper Ord Shs | USD | 30.20 | +0.17 | +0.57 | 30.02 | 30.20 | 29.67 | 30.33 | |
| KEZAR LIFE SCIENCES ORD | USD | 7.29 | -0.07 | -0.95 | 7.30 | 7.70 | |||
| Kindred Biosciences Inc. | USD | 2.99 | -0.01 | -0.33 | 2.78 | 3.01 | 2.87 | 3.00 | |
| Kingsoft Cloud Holdings AD. | USD | 13.33 | +1.05 | +8.55 | 13.20 | 13.40 | 12.80 | 13.42 | |
| Kiniksa Pharmaceuticals Or. | USD | 48.43 | +0.05 | +0.10 | 47.50 | 49.43 | 46.63 | 48.94 | |
| KINS Technology Group Inc. | USD | 0.2050 | -0.0025 | -1.20 | 0.1990 | 0.2001 | 0.1980 | 0.2500 | |
| KITE PHARMA ORD | USD | 179.79 | - | - | 0.01 | 179.99 | |||
| KLA-TENCOR | USD | 1 940.04 | +18.33 | +0.95 | 1936 | 1943 | 1 886.00 | 1 948.05 | |
| Knightscope Inc | USD | 2.850 | -0.070 | -2.40 | 2.790 | 2.870 | 2.770 | 2.940 | |
| KnowBe4 Ord Shs Class A | USD | 24.89 | - | - | 24.89 | 24.90 | |||
| Kodiak Sciences Inc. | USD | 36.91 | +0.20 | +0.54 | 36.20 | 37.63 | 34.65 | 37.34 | |
| KOPIN CORP | USD | 5.77 | +0.06 | +1.05 | 5.72 | 5.76 | 5.38 | 6.03 | |
| Korro Bio Ord Shs | USD | 12.93 | -0.48 | -3.58 | 12.50 | 13.66 | 12.72 | 13.48 | |
| Koss Corp. | USD | 4.23 | +0.15 | +3.68 | 4.21 | 4.63 | 3.98 | 4.24 | |
| KRAFT HEINZ ORD | USD | 23.63 | -0.38 | -1.58 | 23.60 | 23.66 | 23.45 | 23.96 | |
| KRATOS DEFENSE AND SECURIT. | USD | 63.49 | -0.64 | -1.00 | 63.56 | 63.90 | 61.15 | 66.20 | |
| Krispy Kreme Ord Shs | USD | 3.53 | +0.01 | +0.28 | 3.47 | 3.55 | 3.36 | 3.55 | |
| Krystal Biotech Inc. | USD | 298.10 | -10.93 | -3.54 | 281.40 | 319.00 | 298.00 | 309.03 | |
| Kubient Inc. | USD | 0.10 | -0.01 | -12.00 | - | - | |||
| Kulicke & Soffa Industries. | USD | 103.34 | +1.45 | +1.42 | 103.36 | 105.36 | 99.00 | 104.88 | |
| Kura Sushi USA Ord Shs | USD | 52.00 | -4.19 | -7.46 | 51.90 | 54.25 | 51.56 | 57.05 | |
| Kymera Therapeutics Ord Sh. | USD | 78.47 | -2.95 | -3.62 | 78.47 | 82.50 | 77.20 | 80.71 | |
| LAKELAND INDUSTRIES ORD | USD | 10.55 | -0.27 | -2.50 | 10.47 | 10.82 | 10.33 | 10.71 | |
| LAM RESEARCH ORD | USD | 317.12 | -1.06 | -0.33 | 316.00 | 317.50 | 307.04 | 320.83 | |
| Landos Biopharma Ord Shs | USD | 22.94 | +0.14 | +0.61 | - | - | |||
| Lantheus Holdings Aktie | USD | 97.13 | -2.17 | -2.19 | 96.60 | 99.05 | 96.75 | 100.75 | |
| Larimar Therapeutics Ord S. | USD | 3.51 | +0.03 | +0.86 | 3.42 | 3.58 | 3.43 | 3.63 | |
| Latch Ord Shs | USD | 1.01 | - | -0.25 | 1.00 | 1.01 | |||
| Latham Group Ord Shs | USD | 5.32 | +0.04 | +0.76 | 4.59 | 5.39 | 5.10 | 5.35 | |
| LATTICE SEMICONDUCTOR ORD | USD | 144.74 | -2.34 | -1.59 | 144.75 | 147.40 | 140.21 | 147.14 | |
| 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 | 10.71 | -0.20 | -1.83 | 10.76 | 13.02 | 10.70 | 11.23 | |
| LendingTree Aktie | USD | 39.89 | +1.69 | +4.42 | 38.72 | 40.00 | 38.16 | 40.00 | |
| LENZ Therapeutics Ord Shs | USD | 7.44 | -0.34 | -4.37 | 7.45 | 8.03 | 7.44 | 7.99 | |
| Leonardo DRS Ord Shs | USD | 47.96 | -0.80 | -1.64 | 47.00 | 48.90 | 47.08 | 48.47 | |
| LEXICON PHARMACEUTICALS OR. | USD | 2.07 | -0.11 | -5.05 | 2.07 | 2.15 | 2.07 | 2.19 | |
| LexinFintech Holdings Amer. | USD | 2.20 | -0.01 | -0.23 | 2.18 | 2.25 | 2.17 | 2.37 | |
| LGI HOMES ORD | USD | 48.98 | +1.17 | +2.45 | 48.03 | 49.95 | 48.05 | 51.47 | |
| Li Auto Inc. | USD | 14.54 | -0.47 | -3.13 | 14.55 | 14.56 | 14.53 | 14.96 | |
| LIBERTY GLOBAL CL A ORD | USD | 12.14 | -0.37 | -2.96 | 12.00 | 13.33 | 12.07 | 12.53 | |
| Liberty Global Ord Shs Cla. | USD | 11.78 | -0.38 | -3.13 | 10.25 | 13.22 | 11.67 | 12.22 | |
| Liberty Live Holdings Ord . | USD | 97.99 | +1.67 | +1.73 | 96.09 | 99.93 | 95.86 | 98.33 | |
| 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 | 91.08 | +0.29 | +0.32 | 91.00 | 92.88 | 89.77 | 91.60 | |
| LifeMD Ord Shs | USD | 4.63 | +0.35 | +8.18 | 4.52 | 4.63 | 4.23 | 4.65 | |
| LifeStance Health Group In. | USD | 7.940 | +0.230 | +2.98 | 7.930 | 8.100 | 7.670 | 7.950 | |
| Lifevantage Ord Shs | USD | 9.430 | +1.610 | +20.59 | 8.900 | 9.390 | 7.762 | 9.500 | |
| Lightbridge Ord | USD | 11.56 | +0.08 | +0.70 | 11.50 | 11.70 | 11.11 | 11.87 | |
| LightPath Technologies Ord. | USD | 16.56 | -0.43 | -2.50 | 16.25 | 17.25 | 15.48 | 17.14 | |
| Lightwave Logic Ord Shs | USD | 11.02 | +0.16 | +1.47 | 11.00 | 11.26 | 10.22 | 11.78 | |
| Lincoln Electric Holdings . | USD | 252.17 | -6.32 | -2.45 | 247.28 | 257.16 | 247.92 | 255.94 | |
| Lipocine Ord Shs | USD | 2.28 | +0.03 | +1.33 | 2.22 | 2.55 | 2.20 | 2.35 | |
| Lisata Therapeutics Ord Sh. | USD | 3.58 | +0.33 | +10.15 | 3.20 | 3.61 | 3.43 | 3.67 | |
| Live Oak Bancshares Ord Sh. | USD | 37.36 | -0.67 | -1.76 | 36.64 | 38.10 | 36.69 | 37.62 | |
| LivePerson Inc. | USD | 2.41 | +0.14 | +6.17 | 2.23 | 2.69 | 2.22 | 2.44 | |
| Livongo Health Ord Shs | USD | 139.77 | - | - | 136.63 | 138.21 | |||
| LKQ ORD | USD | 26.07 | -1.05 | -3.87 | 26.10 | 26.27 | 25.98 | 26.85 | |
| LOGITECH N ORD | USD | 126.67 | +4.80 | +3.94 | 126.79 | 127.80 | 122.02 | 126.86 | |
| LOGMEIN ORD | USD | 86.04 | - | - | 86.04 | 86.05 | |||
| Longeveron Ord Shs Class A | USD | 0.77 | - | -0.28 | 0.76 | 0.86 | 0.75 | 0.80 | |
| Lordstown Motors Ord Shs | USD | 6.23 | +2.02 | +47.96 | 6.22 | 6.24 | |||
| Lovesac Company Ord Shs | USD | 15.31 | -0.07 | -0.46 | 15.32 | 16.24 | 15.09 | 15.40 | |
| LSI Industries Ord Shs | USD | 24.10 | -0.13 | -0.54 | 23.63 | 24.57 | 23.52 | 24.24 | |
| Lucid Group Ord Shs | USD | 6.65 | +0.10 | +1.53 | 6.66 | 6.68 | 6.38 | 6.95 | |
| LULULEMON ATHLETICA ORD | USD | 132.09 | +0.91 | +0.69 | 132.10 | 132.79 | 131.13 | 134.38 | |
| LUMENTUM HOLDINGS ORD | USD | 905.00 | +50.04 | +5.85 | 920.00 | 921.91 | 806.62 | 931.85 | |
| Luminar Technologies Inc. | USD | 0.19 | -0.03 | -13.46 | 0.17 | 0.19 | |||
| Lunai Bioworks Ord Shs | USD | 2.9600 | -0.1200 | -3.90 | 2.8800 | 2.9600 | 2.9010 | 3.3800 | |
| Lunai Bioworks Ord Shs | USD | - | - | ||||||
| LUOKUNG TECHNOLOGY ORD | USD | 0.81 | -0.70 | -45.75 | - | - | |||
| LUX HEALTH TECH ACQUISITIO. | USD | 10.23 | +0.06 | +0.59 | 10.22 | 10.25 | |||
| Lyft Inc. | USD | 14.86 | +0.75 | +5.32 | 14.85 | 14.90 | 14.15 | 15.28 | |
| MacroGenics Ord Shs | USD | 4.14 | -0.02 | -0.48 | 3.58 | 4.19 | 4.05 | 4.26 | |
| MAGIC EMPIRE GLOBAL CL A O. | USD | 1.26 | +0.06 | +5.00 | 1.17 | 1.22 | 1.15 | 1.30 | |
| Magnite Ord Shs | USD | 15.38 | +1.05 | +7.33 | 15.19 | 15.60 | 14.33 | 15.53 | |
| Mainz Biomed B V Ord Shs | USD | 0.84 | +0.02 | +2.07 | 0.77 | 0.86 | |||
| Malibu Boats Inc. | USD | 28.01 | +0.55 | +2.00 | 27.47 | 28.56 | 26.97 | 28.06 | |
| Manhattan Bridge Capital O. | USD | 4.24 | +0.02 | +0.47 | 4.19 | 4.68 | 4.20 | 4.24 | |
| MannKind Aktie | USD | 3.53 | -0.24 | -6.37 | 3.46 | 3.51 | 3.41 | 3.81 | |
| Maplebear Ord Shs | USD | 42.2000 | +2.4000 | +6.03 | 40.7200 | 43.5000 | 40.4600 | 42.9200 | |
| MapLight Therapeutics Ord . | USD | 29.7600 | +0.4500 | +1.54 | 20.1200 | 30.9600 | 28.4000 | 30.0300 | |
| MARA Holdings Inc. | USD | 14.85 | +0.47 | +3.27 | 14.78 | 14.79 | 13.66 | 15.32 | |
| Maravai Lifesciences Holdi. | USD | 4.75 | -0.05 | -1.04 | 4.30 | 5.31 | 4.72 | 4.85 | |
| Marex Group Ord Shs | USD | 53.41 | +0.47 | +0.89 | 52.38 | 60.00 | 52.78 | 54.27 | |
| Marine Petroleum Units | USD | 4.99 | +0.14 | +2.89 | 4.86 | 5.50 | 4.87 | 5.08 | |
| Marketaxess Holding Inc. | USD | 129.29 | -0.75 | -0.58 | 129.29 | 131.81 | 128.94 | 131.57 | |
| Marqeta Inc. | USD | 4.35 | +0.29 | +7.14 | 4.35 | 4.42 | 4.06 | 4.36 | |
| MARRIOTT INTERNATIONAL CL . | USD | 376.96 | +1.36 | +0.36 | 375.12 | 381.90 | 370.58 | 378.33 | |
| Marvell Technology Ord Shs | USD | 219.43 | +14.43 | +7.04 | 219.14 | 219.97 | 195.12 | 225.14 | |
| Marzetti Ord Shs | USD | 109.6800 | -2.2600 | -2.02 | 108.5000 | 111.8500 | 108.2100 | 113.4800 | |
| Masimo | USD | 178.59 | +0.14 | +0.08 | 178.29 | 179.00 | 178.30 | 178.72 | |
| Match Group Ord Shs | USD | 36.76 | +0.63 | +1.74 | 36.40 | 37.38 | 35.87 | 36.91 | |
| Materialise ADR | USD | 6.86 | +0.19 | +2.85 | 6.22 | 7.00 | 6.60 | 7.00 | |
| MATTEL ORD | USD | 15 | - | -0.54 | 15 | 15 | 15 | 15 | |
| Matthews International Ord. | USD | 26.42 | -0.12 | -0.45 | 22.49 | 27.24 | 25.65 | 26.76 | |
| 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 | 30.65 | -0.82 | -2.61 | 30.10 | 30.65 | 29.87 | 32.03 | |
| Mc Grath Rent Corp. | USD | 107.51 | -1.48 | -1.36 | 105.42 | 109.64 | 104.98 | 109.87 | |
| McAfee Ord Shs Class A | USD | - | - | ||||||
| MEDICINOVA | USD | 1.37 | +0.01 | +0.74 | 1.34 | 1.39 | 1.35 | 1.37 | |
| MediWound Ltd | USD | 13.82 | -0.51 | -3.56 | 13.74 | 14.35 | 13.62 | 14.52 | |
| Medline Ord Shs Class A | USD | 35.75 | -0.81 | -2.22 | 35.48 | 36.47 | 34.34 | 36.24 | |
| Medpace Holdings Inc. | USD | 451.47 | +4.36 | +0.98 | 447.72 | 460.41 | 444.41 | 460.90 | |
| MEI PHARMA ORD | USD | 3.040 | +0.260 | +9.35 | 3.020 | 3.050 | |||
| Mercadolibre Inc. | USD | 1 730.98 | +35.33 | +2.08 | 1 725.15 | 1 727.95 | 1 681.25 | 1 733.78 | |
| MERCER INTERNATIONAL ORD | USD | 1 | - | -1.19 | 1 | 1 | 1 | 1 | |
| Mereo BioPharma Group Plc | USD | 0.31 | -0.04 | -10.52 | 0.31 | 0.31 | 0.31 | 0.33 | |
| Meridian Bioscience Inc. | USD | 6.60 | +0.36 | +5.77 | 6.31 | 6.65 | 5.85 | 6.86 | |
| Merlin Ord Shs | USD | 7.18 | -0.87 | -10.81 | 7.15 | 7.70 | 7.03 | 8.48 | |
| MERRIMACK PHARMACEUTICALS . | USD | 4.24 | - | - | 4.23 | 4.26 | |||
| Mesa Air Group Inc. | USD | 1.40 | +0.01 | +0.72 | 1.25 | 1.50 | |||
| MESOBLAST ADR REP 10 ORD | USD | 14.86 | -0.54 | -3.51 | 14.76 | 16.33 | 14.76 | 15.22 | |
| Meta Platforms Inc. | USD | 600.47 | -32.04 | -5.07 | 599.00 | 599.70 | 599.53 | 635.75 | |
| MicroAlgo Inc | USD | 6.10 | +0.08 | +1.33 | 5.73 | 6.40 | 5.85 | 6.50 | |
| MICROCHIP TECHNOLOGY ORD | USD | 91.52 | -3.13 | -3.31 | 101.87 | 103.50 | 90.23 | 94.20 | |
| MICROCLOUD HOLOGRAM ORD | USD | 2.21 | +0.04 | +1.84 | 2.15 | 2.24 | 2.10 | 2.27 | |
| Micron Technology Inc. | USD | 1 034.74 | +63.74 | +6.56 | 1 038.85 | 1 039.49 | 1 009.50 | 1 046.97 | |
| Microsoft Corp. | USD | 460.52 | +10.28 | +2.28 | 455.30 | 455.50 | 458.27 | 466.32 | |
| MICROSTRATEGY CL A ORD | USD | 149.78 | -9.31 | -5.85 | 149.10 | 149.49 | 144.29 | 153.87 | |
| Microvast Holdings Ord Shs | USD | 1.46 | -0.09 | -5.81 | 1.45 | 1.48 | 1.44 | 1.52 | |
| Microvision | USD | 0.60 | - | -0.41 | 0.55 | 0.60 | 0.60 | 0.62 | |
| Middleby Ord Shs | USD | 156.46 | +1.45 | +0.94 | 153.44 | 159.00 | 150.33 | 156.52 | |
| Middlesex Water Ord Shs | USD | 51.78 | -0.75 | -1.43 | 51.28 | 52.81 | 51.48 | 52.45 | |
| Millicom International Cel. | USD | 85.82 | +0.46 | +0.54 | 84.50 | 85.82 | 84.90 | 89.08 | |
| MIND CTI ORD | USD | 1.00 | +0.02 | +2.03 | 0.98 | 1.08 | 0.98 | 1.00 | |
| Mind Medicine (MindMed) | USD | 15.02 | +0.15 | +1.01 | 14.87 | 15.00 | |||
| MINERVA NEUROSCIENCES INC | USD | 4.84 | -0.07 | -1.43 | 3.89 | 5.40 | 4.82 | 5.26 | |
| MiNK Therapeutics Ord Shs | USD | 12.38 | +0.18 | +1.48 | 12.00 | 13.00 | 11.86 | 12.80 | |
| MISSFRESH ADS REP 90 ORD | USD | 1.00 | +0.05 | +5.26 | - | - | |||
| MITEK SYSTEMS ORD | USD | 17.87 | +0.69 | +4.02 | 17.91 | 18.14 | 17.08 | 17.97 | |
| MKS Instruments | USD | 317.62 | -6.64 | -2.05 | 317.62 | 323.91 | 309.46 | 319.31 | |
| Mobileye Global Ord Shs Cl. | USD | 10.68 | +0.34 | +3.29 | 10.73 | 10.80 | 10.27 | 10.83 | |
| Moderna Inc. | USD | 46.06 | -1.13 | -2.39 | 45.98 | 46.10 | 44.20 | 47.07 | |
| ModivCare Ord Shs | USD | 0.43 | -0.15 | -25.23 | 0.51 | 0.52 | |||
| Mogo Ord Shs | USD | 1.07 | +0.04 | +3.88 | 1.06 | 1.10 | |||
| Moleculin Biotech Ord | USD | 2.64 | -0.15 | -5.38 | 2.60 | 2.70 | 2.61 | 2.95 | |
| Momentus Inc | USD | 16.71 | -0.14 | -0.83 | 16.66 | 16.70 | 16.40 | 18.48 | |
| Momo A Aktie | USD | - | - | ||||||
| Monday.com Ltd. | USD | 95.47 | +11.85 | +14.17 | 95.28 | 95.48 | 87.33 | 97.30 | |
| MONDELEZ INTERNATIONAL CL . | USD | 61.05 | -0.12 | -0.20 | 59.95 | 61.00 | 59.95 | 61.15 | |
| Moneygram International In. | USD | 10.99 | - | - | 10.99 | 11.00 | |||
| MongoDB Ord Shs | USD | 403.88 | +68.33 | +20.36 | 401.00 | 403.00 | 345.50 | 409.00 | |
| Monolithic Power Systems O. | USD | 1 542.39 | -23.82 | -1.52 | 1 534.98 | 1 560.00 | 1 508.24 | 1 569.99 | |
| MONOPAR THERAPEUTICS ORD | USD | 64.40 | -0.64 | -0.98 | 62.00 | 75.00 | 63.10 | 66.08 | |
| MONSTER BEVERAGE | USD | 89.10 | +1.02 | +1.16 | 88.71 | 90.00 | 87.82 | 89.86 | |
| Montauk Renewables Ord Shs | USD | 1.79 | +0.05 | +2.87 | 1.75 | 1.82 | 1.73 | 1.82 | |
| MoonLake Immunotherapeutic. | USD | 18.82 | -0.36 | -1.88 | 18.75 | 19.42 | 18.35 | 19.08 | |
| Morningstar Ord Shs | USD | 195.82 | +13.80 | +7.58 | 192.04 | 198.16 | 183.58 | 196.92 | |
| Motorcar Parts of America . | USD | 10.61 | -0.45 | -4.07 | 4.25 | 10.85 | 10.38 | 11.01 | |
| Motorsport Games Ord Shs C. | USD | 4.29 | +0.14 | +3.37 | 4.06 | 4.35 | 4.05 | 4.35 | |
| MOTUS GI HOLDINGS ORD | USD | 0.17 | -0.09 | -34.40 | - | - | |||
| Mr Cooper Group Ord Shs | USD | 210.79 | -6.00 | -2.77 | 212.26 | 223.77 | |||
| Mullen Automotive Ord Shs | USD | 0.07 | - | +3.13 | 0.06 | 0.07 | |||
| Mustang Bio Inc. | USD | 3.44 | -1.05 | -23.39 | 3.43 | 3.44 | |||
| Mylan Aktie | USD | 15.86 | +0.31 | +1.96 | 15.52 | 16.00 | |||
| Naked Brand Group Inc. | USD | 1.85 | - | - | - | - | |||
| Nano Dimension Ltd | USD | 1.71 | -0.04 | -2.29 | 1.69 | 1.73 | 1.70 | 1.76 | |
| Nano Nuclear Energy Ord Sh. | USD | 29.70 | +0.82 | +2.84 | 29.78 | 29.90 | 27.57 | 31.05 | |
| Nano-X Imaging Ltd | USD | 1.95 | +0.03 | +1.56 | 1.89 | 1.92 | 1.81 | 1.96 | |
| 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 | 218.81 | -4.56 | -2.04 | 219.10 | 226.10 | 216.60 | 225.10 | |
| National Beverage Ord Shs | USD | 36.98 | -0.01 | -0.03 | 36.26 | 36.98 | 36.45 | 37.28 | |
| Navient Corp. | USD | 8.49 | -0.07 | -0.82 | 8.27 | 8.71 | 8.40 | 8.60 | |
| Navitas Semiconductor Ord . | USD | 24.86 | -1.74 | -6.54 | 24.93 | 25.00 | 23.59 | 25.52 | |
| Ncino Ord Shs | USD | 17.19 | +1.11 | +6.90 | 16.74 | 17.38 | 15.98 | 17.36 | |
| Nebius Group NV | USD | 264.5 | +33.4 | +14.46 | 265.7 | 266.0 | 238.0 | 274.8 | |
| NEKTAR THERAPEUTICS ORD | USD | 63.86 | -1.02 | -1.57 | 62.97 | 64.00 | 63.00 | 64.88 | |
| Neogen Ord Shs | USD | 8.92 | -0.05 | -0.56 | 8.65 | 9.10 | 8.75 | 9.01 | |
| Neovasc Inc. | USD | 29.96 | +0.42 | +1.40 | 29.87 | 30.69 | |||
| NerdWallet Ord Shs Class A | USD | 8.75 | +0.15 | +1.74 | 8.65 | 8.81 | 8.63 | 8.81 | |
| NET ELEMENT ORD | USD | - | - | ||||||
| NETAPP ORD | USD | 179.70 | +5.41 | +3.10 | 179.60 | 185.00 | 170.79 | 179.95 | |
| Netcapital Ord Shs | USD | 0.90 | -0.20 | -18.18 | 0.92 | 0.96 | 0.84 | 1.08 | |
| NETEASE.COM INC | USD | 123.27 | +0.45 | +0.37 | 122.30 | 123.50 | 121.55 | 123.95 | |
| Netflix Inc. | USD | 85.85 | -0.17 | -0.20 | 85.75 | 85.78 | 85.32 | 87.23 | |
| Netskope Ord Shs Class A | USD | 12.8600 | +0.7200 | +5.93 | 12.9000 | 13.0400 | 12.2200 | 13.2900 | |
| NEUBASE THERAPEUTICS ORD | USD | 0.37 | -0.02 | -4.50 | - | - | |||
| Neumora Therapeutics Ord S. | USD | 1.82 | -0.03 | -1.62 | 1.64 | 1.86 | 1.78 | 1.89 | |
| NEUROBO PHARMACEUTICALS O | USD | 2.38 | +0.03 | +1.28 | - | - | |||
| Neurocrine Biosciences Ord. | USD | 161.00 | +2.70 | +1.71 | 158.20 | 161.86 | 157.44 | 161.80 | |
| Neuronetics Ord Shs | USD | 1.67 | +0.13 | +8.44 | 1.65 | 1.72 | 1.52 | 1.74 | |
| NeuroOne Medical Technolog. | USD | 3.72 | +0.17 | +4.79 | 3.56 | 3.85 | 3.52 | 3.76 | |
| NeuroPace Ord Shs | USD | 16.51 | -0.03 | -0.18 | 15.64 | 17.59 | 15.64 | 16.73 | |
| New Fortress Energy Inc. | USD | 0.56 | - | -0.86 | 0.55 | 0.57 | 0.55 | 0.59 | |
| 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 | 31.7900 | -1.8900 | -5.61 | 31.1800 | 32.4100 | 31.6900 | 33.2450 | |
| Newborn Acquisition Corp. | USD | - | - | ||||||
| NEWELL RUBBER ORD | USD | 3.33 | -0.07 | -2.06 | 3.32 | 3.47 | 3.27 | 3.43 | |
| NewHold Investment Ord Shs. | USD | 11.44 | +0.14 | +1.24 | 11.35 | 11.50 | 11.38 | 11.50 | |
| News Ord Shs Class A | USD | 26.80 | +0.70 | +2.68 | 26.70 | 27.23 | 25.99 | 26.87 | |
| News Ord Shs Class B | USD | 30.68 | +0.86 | +2.88 | 30.09 | 33.32 | 29.63 | 30.68 | |
| Newtek Business Services O. | USD | 13.63 | -0.25 | -1.80 | 12.98 | 14.19 | 13.56 | 13.86 | |
| Nexstar Media Group Inc. | USD | 184.40 | +5.97 | +3.35 | 180.84 | 185.98 | 177.95 | 186.42 | |
| NextDecade Corp | USD | 8.280 | +0.370 | +4.68 | 8.300 | 9.000 | 8.100 | 8.540 | |
| 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 | 145.02 | -11.38 | -7.28 | 144.80 | 149.24 | 141.49 | 153.00 | |
| NICE Ltd | USD | 99.45 | +6.79 | +7.33 | 99.46 | 99.99 | 95.00 | 101.75 | |
| Nikola Corp. | USD | 0.18 | -0.07 | -28.74 | - | - | |||
| Niocorp Developments Ord S. | USD | 6.1300 | +0.3600 | +6.24 | 6.1300 | 6.2000 | 5.5000 | 6.2150 | |
| NiSun Intal Ent Dev Group . | USD | 1.4500 | +0.1550 | +11.97 | 1.5000 | 1.5600 | |||
| Niu Technologies | USD | 2.35 | -0.02 | -0.85 | 2.31 | 2.41 | 2.33 | 2.54 | |
| nLIGHT Ord Shs | USD | 70.5800 | -3.5400 | -4.78 | 70.3000 | 70.5800 | 69.3800 | 73.7400 | |
| NLS Pharmaceutics Ltd. | USD | 0.76 | +0.02 | +2.97 | 1.06 | 1.08 | |||
| NMI Holdings Ord Shs Class. | USD | 35.53 | -0.37 | -1.03 | 35.00 | 35.53 | 35.53 | 36.29 | |
| NOBLE ENERGY ORD SHS | USD | 8.46 | - | - | 8.15 | 10.65 | |||
| Northern Trust Ord Shs | USD | 168.34 | +2.89 | +1.75 | 165.07 | 169.72 | 164.28 | 169.36 | |
| Northwest Bancshares Ord S. | USD | 13.97 | -0.18 | -1.27 | 13.84 | 13.97 | 13.85 | 14.07 | |
| NORTHWESTERN ORD | USD | 68.23 | -2.38 | -3.37 | 68.25 | 72.19 | 68.20 | 70.30 | |
| Nortonlifelock Inc. | USD | 21.66 | -0.50 | -2.26 | - | - | |||
| Norwood Financial Ord Shs | USD | 30.02 | -0.21 | -0.69 | 29.51 | 30.61 | 29.67 | 30.31 | |
| Notable Labs Ord Shs | USD | 0.25 | -0.09 | -27.68 | - | - | |||
| Nova Minerals American Dep. | USD | 7.150 | +0.430 | +6.40 | 7.110 | 7.190 | 6.300 | 7.170 | |
| NOVAVAX ORD | USD | 10.51 | -0.46 | -4.19 | 10.53 | 10.59 | 10.50 | 10.88 | |
| Novo Integrated Sciences I. | USD | 0.15 | -0.02 | -13.87 | - | - | |||
| Novocure Ord Shs | USD | 16.56 | -0.48 | -2.82 | 16.40 | 17.80 | 16.49 | 17.79 | |
| Novusterra Ord Shs (Propos. | USD | - | - | ||||||
| NUANCE COMMUNICATIONS ORD . | USD | - | - | ||||||
| Nukkleus Inc. | USD | 2.06 | +0.16 | +8.42 | 1.98 | 2.08 | |||
| Nurix Therapeutics Ord Shs | USD | 17.39 | -0.37 | -2.08 | 16.50 | 17.50 | 16.85 | 17.73 | |
| NUWELLIS ORD | USD | 0.70 | -0.07 | -9.51 | 0.63 | 0.75 | 0.70 | 0.80 | |
| NVidia Corp. | USD | 224.36 | +13.22 | +6.26 | 224.30 | 224.35 | 215.70 | 224.87 | |
| Nvni Group Ord Shs | USD | 1.220 | +0.070 | +6.09 | 1.170 | 1.280 | 1.120 | 1.265 | |
| NXP SEMICONDUCTORS ORD | USD | 311.38 | -9.97 | -3.10 | 311.79 | 313.99 | 305.63 | 318.55 | |
| O REILLY AUTOMOTIVE ORD SH. | USD | 86.64 | -0.24 | -0.28 | 85.45 | 87.00 | 85.45 | 87.65 | |
| OAKTREE SPECIALTY LENDING . | USD | 12.07 | +0.11 | +0.92 | 11.53 | 12.19 | 11.96 | 12.16 | |
| Oatly Group American Depos. | USD | 10.005 | -0.045 | -0.45 | 9.910 | 10.140 | 9.890 | 10.180 | |
| ObsEva Ord Shs | USD | 0.10 | -0.02 | -15.52 | - | - | |||
| Ocean Power Technologies O. | USD | 0.38 | +0.01 | +1.80 | 0.38 | 0.39 | 0.38 | 0.39 | |
| OceanFirst Financial Ord S. | USD | 18.25 | -0.54 | -2.87 | 16.83 | 18.60 | 18.17 | 18.72 | |
| Ocugen Inc. | USD | 1.37 | -0.01 | -0.72 | 1.35 | 1.39 | 1.35 | 1.40 | |
| OCULAR THERAPEUTIX ORD | USD | 8.93 | -0.08 | -0.89 | 8.75 | 9.00 | 8.60 | 9.04 | |
| Ocuphire Pharma Ord Shs | USD | 1.17 | -0.16 | -12.03 | - | - | |||
| Oddity Tech Ord Shs Class . | USD | 13.98 | +0.47 | +3.48 | 13.74 | 14.41 | 13.30 | 14.41 | |
| ODP Ord Shs | USD | 28.00 | +0.01 | +0.04 | 27.98 | 28.01 | |||
| OFS Credit Company Ord Shs | USD | 3.31 | -0.04 | -1.19 | 3.00 | 3.34 | 3.27 | 3.35 | |
| Okta Ord Shs Class A | USD | 139.79 | +16.52 | +13.40 | 139.50 | 140.00 | 128.29 | 142.35 | |
| Old Dominion Freight Line . | USD | 228.53 | +3.38 | +1.50 | 228.53 | 231.09 | 218.13 | 230.60 | |
| Olema Pharmaceuticals Ord . | USD | 12.71 | -0.48 | -3.64 | 11.09 | 12.71 | 12.19 | 13.22 | |
| Olympic Steel Ord Shs | USD | 47.86 | -2.98 | -5.86 | 43.00 | 76.32 | |||
| Omnicell Ord Shs | USD | 43.16 | -0.98 | -2.22 | 43.16 | 44.01 | 42.83 | 44.72 | |
| ON Semiconductor Corp. | USD | 120.92 | +0.30 | +0.25 | 120.26 | 122.00 | 115.81 | 121.05 | |
| Oncology Institute Ord Shs | USD | 4.780 | +0.090 | +1.92 | 4.780 | 4.840 | 4.660 | 4.895 | |
| Oncolytics Biotech Ord Shs | USD | 1.0600 | +0.0200 | +1.92 | 1.0400 | 1.1400 | 1.0500 | 1.1800 | |
| Onconetix Ord Shs | USD | 1.14 | -0.06 | -5.00 | 1.13 | 1.18 | 1.12 | 1.19 | |
| Onconova Therapeutics Inc. | USD | 1.00 | - | -0.47 | - | - | |||
| Oncorus Ord Shs | USD | 0.12 | -0.01 | -8.95 | 0.12 | 0.12 | |||
| OncoSec Medical Inc. | USD | 4.87 | -0.10 | -2.01 | 4.85 | 4.88 | |||
| ONCTERNAL THERAPEUTICS ORD | USD | 0.53 | -0.17 | -31.79 | - | - | |||
| Ondas Holdings Inc. | USD | 13.46 | +0.24 | +1.82 | 13.40 | 13.42 | 12.80 | 13.91 | |
| One Stop Systems Inc. | USD | 18.96 | +0.78 | +4.29 | 17.80 | 20.25 | 17.87 | 20.20 | |
| OneMedNet Ord Shs Class A | USD | 0.779 | +0.009 | +1.14 | 0.760 | 0.800 | 0.760 | 0.800 | |
| OneWater Marine Inc. | USD | 11.08 | +0.07 | +0.64 | 10.98 | 11.53 | 10.84 | 11.24 | |
| Ontrak Ord Shs | USD | 2.45 | +0.13 | +32.67 | 2.40 | 2.47 | |||
| OPAL Fuels Ord Shs Class A | USD | 2.27 | +0.01 | +0.44 | 2.08 | 2.40 | 2.24 | 2.38 | |
| Open Lending Ord Shs Class. | USD | 2.21 | -0.07 | -3.07 | 2.00 | 2.30 | 2.17 | 2.30 | |
| OPEN TEXT ORD | USD | 25.38 | +1.54 | +6.46 | 25.38 | 25.60 | 23.52 | 25.65 | |
| OPENDOOR TECHNOLOGIES ORD | USD | 5.31 | +0.27 | +5.36 | 5.32 | 5.34 | 4.95 | 5.51 | |
| Opera Ltd | USD | 19.3100 | +0.5300 | +2.82 | 18.5100 | 19.4000 | 18.5650 | 19.3800 | |
| OPKO HEALTH ORD | USD | 1.40 | -0.06 | -4.11 | 1.38 | 1.44 | 1.37 | 1.45 | |
| Oportun Financial Ord Shs | USD | 5.25 | -0.17 | -3.14 | 4.66 | 5.94 | 5.24 | 5.45 | |
| OptimizeRx Ord Shs | USD | 5.38 | +0.19 | +3.66 | 5.32 | 5.68 | 5.16 | 5.52 | |
| Option Care Health Inc | USD | 20.4600 | -0.4100 | -1.96 | 20.4600 | 20.8300 | 20.4350 | 21.1000 | |
| ORAMED PHARMACEUTICALS ORD | USD | 3.9 | -0.1 | -2.02 | 3.8 | 4.1 | 3.8 | 4.0 | |
| ORASURE TECHNOLOGIES ORD | USD | 4.1 | -0.2 | -4.88 | 4.1 | 4.5 | 4.0 | 4.3 | |
| 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 | 1.13 | -0.01 | -0.88 | 1.12 | 1.18 | 1.12 | 1.15 | |
| Organogenesis Holdings Ord. | USD | 2.36 | -0.21 | -8.17 | 2.34 | 2.37 | 2.34 | 2.56 | |
| Origin Materials Ord Shs C. | USD | 1.40 | -0.09 | -6.04 | 1.40 | 1.49 | 1.40 | 1.47 | |
| Orion Energy Systems Inc. | USD | - | - | ||||||
| OUTLOOK THERAPEUTICS ORD | USD | 1 | - | +15.48 | 1 | 1 | 1 | 1 | |
| Oxbridge Re Holdings Ord S. | USD | 0.90 | -0.13 | -12.82 | 0.82 | 0.96 | 0.76 | 1.02 | |
| Oxford Lane Capital Ord Sh. | USD | 9.98 | +0.01 | +0.05 | 9.85 | 9.99 | 9.89 | 9.99 | |
| Oxford Square Capital Ord . | USD | 1.39 | +0.04 | +2.96 | 1.41 | 1.44 | 1.32 | 1.43 | |
| PACCAR INC | USD | 109.47 | -0.90 | -0.82 | 108.11 | 109.47 | 106.77 | 109.70 | |
| PACIFIC BIOSCIENCES OF CAL. | USD | 1.58 | +0.09 | +6.04 | 1.54 | 1.60 | 1.44 | 1.62 | |
| Pacira BioSciences Ord Shs | USD | 22.96 | -0.26 | -1.12 | 14.43 | 24.15 | 22.79 | 23.41 | |
| PacWest Bancorp Ord Shs | USD | 7.54 | -0.21 | -2.71 | - | - | |||
| Pagaya Technologies Ord Sh. | USD | 15.64 | +0.52 | +3.44 | 15.64 | 15.80 | 14.73 | 15.99 | |
| Palantir Technologies Ord . | USD | 160.65 | +4.11 | +2.63 | 159.41 | 159.50 | 155.88 | 163.70 | |
| Palisade Bio Inc. | USD | 2.080 | -0.040 | -1.89 | 2.020 | 2.140 | 2.080 | 2.140 | |
| Palomar Holdings Ord Shs | USD | 107.24 | +0.20 | +0.19 | 105.17 | 109.33 | 106.49 | 109.44 | |
| Palvella Therapeutics Ord . | USD | 112.59 | -5.87 | -4.96 | 100.13 | 112.59 | 111.48 | 119.82 | |
| Papa Johns International O. | USD | 34.08 | -0.13 | -0.38 | 33.50 | 34.50 | 33.30 | 34.50 | |
| Paramount Global Class B | USD | 11.04 | -0.71 | -6.04 | 11.10 | 11.17 | |||
| Paramount Skydance Ord Shs. | USD | 10.9800 | +0.3700 | +3.49 | 11.0500 | 11.1500 | 10.4500 | 11.1688 | |
| Patria Investments Ord Shs. | USD | 11.65 | +0.06 | +0.52 | 11.65 | 11.79 | 11.45 | 11.76 | |
| PATRICK INDUSTRIES ORD | USD | 90.22 | -0.30 | -0.33 | 81.05 | 91.00 | 87.55 | 90.65 | |
| PATTERSON UTI ENERGY ORD | USD | 11.53 | +0.42 | +3.78 | 11.11 | 11.53 | 11.36 | 11.74 | |
| PAVmed Ord Shs | USD | 6.190 | +0.010 | +0.16 | 6.150 | 8.680 | 6.150 | 6.300 | |
| Paychex Inc. | USD | 102.44 | +5.46 | +5.63 | 101.53 | 102.44 | 97.79 | 102.92 | |
| Paylocity Holding Ord Shs | USD | 122.49 | +7.56 | +6.58 | 120.11 | 124.54 | 115.50 | 123.37 | |
| Payoneer Global Inc. | USD | 5.43 | +0.23 | +4.42 | 5.25 | 5.60 | 5.21 | 5.44 | |
| PayPal Holdings Inc. | USD | 45.19 | +0.44 | +0.98 | 45.14 | 45.18 | 44.20 | 45.99 | |
| Paysign Ord Shs | USD | 7.75 | +0.48 | +6.60 | 6.60 | 7.80 | 7.27 | 8.04 | |
| PDC Energy Corp. | USD | 73.85 | -0.20 | -0.27 | 74.01 | 74.29 | |||
| PDS Biotechnology Corp. | USD | 1.14 | +0.06 | +5.56 | 1.14 | 1.25 | 1.06 | 1.22 | |
| Peloton Interactive Inc. | USD | 6.48 | +0.08 | +1.25 | 6.40 | 6.54 | 6.18 | 6.54 | |
| Penguin Solutions Ord Shs | USD | 59.7100 | +3.8800 | +6.95 | 61.1500 | 62.4800 | 54.5000 | 61.2499 | |
| PENN NATIONAL GAMING ORD | USD | 20.24 | +1.41 | +7.49 | 20.10 | 20.58 | 19.02 | 20.58 | |
| People's United Financial . | USD | 19.41 | - | - | 19.06 | 19.57 | |||
| PepGen Ord Shs | USD | 1.47 | -0.03 | -2.00 | 1.42 | 1.57 | 1.42 | 1.52 | |
| Pepsico Inc. | USD | 141.52 | -2.67 | -1.85 | 141.40 | 141.69 | 141.32 | 144.11 | |
| Peraso Ord Shs | USD | 1.110 | -0.010 | -0.90 | 1.100 | 1.160 | 1.065 | 1.160 | |
| PERDOCEO EDUCATION ORD | USD | 33 | +1 | +1.95 | 32 | 34 | 32 | 33 | |
| PERFORMANCE SHIPPING ORD | USD | 2 | - | -2.02 | 2 | 2 | 2 | 2 | |
| Perion Network Ord Shs | USD | 8.31 | -0.18 | -2.12 | 8.30 | 8.38 | 8.29 | 8.47 | |
| Perma Fix Environmental Se. | USD | 9.8100 | -0.0100 | -0.10 | 9.8600 | 10.7900 | 9.4650 | 10.0100 | |
| Perpetua Resources Ord Shs | USD | 25.74 | -1.33 | -4.91 | 25.40 | 25.90 | 25.13 | 26.47 | |
| Personalis Ord Shs | USD | 11.26 | -0.14 | -1.23 | 11.00 | 11.86 | 10.52 | 11.72 | |
| Petco Health and Wellness . | USD | 3.06 | +0.05 | +1.66 | 2.90 | 3.10 | 2.94 | 3.09 | |
| PetIQ Ord Shs Class A | USD | 30.98 | -0.01 | -0.03 | 30.98 | 31.00 | |||
| PetMed Express Aktie | USD | 2.17 | -0.01 | -0.46 | 2.15 | 2.23 | 2.15 | 2.27 | |
| Pheton Holdings Ord Shs Cl. | USD | 0.90 | +0.46 | +105.16 | 0.84 | 1.00 | |||
| Phillips Edison and Compan. | USD | 39.29 | -0.86 | -2.14 | 38.88 | 39.78 | 39.27 | 39.99 | |
| PHIO PHARMACEUTIC ALS CORP | USD | - | - | ||||||
| Photronics Ord Shs | USD | 31.87 | -0.48 | -1.48 | 31.91 | 32.04 | 31.46 | 33.58 | |
| Phunware Ord Shs | USD | 2.03 | -0.01 | -0.49 | 2.03 | 2.06 | 1.94 | 2.03 | |
| 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 | 87.24 | +2.80 | +3.32 | 87.09 | 87.25 | 83.20 | 88.24 | |
| Pioneer Power Solutions In. | USD | 4.68 | -0.74 | -13.65 | 4.53 | 5.10 | 4.57 | 5.36 | |
| PLAYSTUDIOS Ord Shs Class . | USD | 0.55 | -0.01 | -1.68 | 0.49 | 0.60 | 0.54 | 0.61 | |
| Playtika Holding Ord Shs | USD | 3.61 | -0.16 | -4.24 | 3.47 | 3.92 | 3.49 | 3.79 | |
| PLUG POWER ORD | USD | 3.94 | -0.01 | -0.25 | 3.92 | 3.93 | 3.80 | 4.06 | |
| Pluristem Therapeutics Ord. | USD | 4.29 | -0.23 | -5.09 | 4.29 | 4.30 | |||
| PLUS THERAPEUTICS ORD | USD | 5.70 | -0.12 | -2.06 | 5.70 | 6.00 | 5.70 | 5.99 | |
| POET Technologies Ord Shs | USD | 13.89 | +1.60 | +13.02 | 13.80 | 13.90 | 11.62 | 14.43 | |
| Polar Power Inc. | USD | 2.02 | -0.04 | -1.94 | 1.98 | 2.16 | 1.96 | 2.16 | |
| Polestar Automotive Holdin. | USD | 19.13 | -3.95 | -17.11 | 19.03 | 19.43 | 19.03 | 22.64 | |
| Portillo s Ord Shs Class A | USD | 4 | - | -2.80 | 4 | 4 | 4 | 4 | |
| Potbelly Ord Shs | USD | 17.12 | +0.01 | +0.06 | 17.12 | 17.45 | |||
| Powell Industries Ord Shs | USD | 288.12 | +3.70 | +1.30 | 282.00 | 292.00 | 271.00 | 291.00 | |
| Power Integrations Ord Shs | USD | 81.91 | -2.09 | -2.49 | 81.53 | 82.51 | 80.29 | 84.24 | |
| Power Solutions Internatio. | USD | 39.38 | -2.30 | -5.52 | 39.47 | 40.70 | 38.67 | 41.52 | |
| PRA Health Sciences Ord Sh. | USD | 166.48 | +0.39 | +0.23 | 166.47 | 166.50 | |||
| Praxis Precision Medicines. | USD | 335.2 | -14.8 | -4.23 | 302.5 | 308.0 | 332.2 | 349.4 | |
| Precigen Ord Shs | USD | 4.12 | -0.22 | -5.07 | 4.10 | 4.20 | 4.11 | 4.40 | |
| Predictive Oncology Ord | USD | 5.95 | +0.03 | +0.51 | 5.89 | 6.22 | |||
| Premier Ord Shs Class A | USD | 28.26 | +0.09 | +0.32 | 28.25 | 28.27 | |||
| Presidio Property Trust Or. | USD | 2.61 | -0.17 | -6.12 | 2.29 | 2.82 | 2.61 | 2.82 | |
| Prime Medicine Ord Shs | USD | 3.4000 | -0.1500 | -4.23 | 3.3100 | 3.4000 | 3.2800 | 3.5400 | |
| Principal Financial Group . | USD | 102.90 | +0.10 | +0.10 | 101.90 | 103.25 | 101.44 | 103.76 | |
| PROCEPT BioRobotics Ord Sh. | USD | 27.86 | +1.53 | +5.81 | 27.88 | 29.18 | 26.06 | 28.82 | |
| Profire Energy Ord Shs | USD | 2.54 | - | - | 2.54 | 2.56 | |||
| PROFOUND MEDICAL ORD | USD | - | - | ||||||
| ProFrac Holding Class A Or. | USD | 6.73 | +0.62 | +10.15 | 6.55 | 7.28 | 6.11 | 6.88 | |
| Progress Software Ord Shs | USD | 35.32 | +2.49 | +7.58 | 35.23 | 35.32 | 33.10 | 35.38 | |
| Progyny Inc. | USD | 26.20 | +0.64 | +2.50 | 25.69 | 26.49 | 25.51 | 26.43 | |
| ProKidney Ord Shs Class A | USD | 1.8500 | +0.0200 | +1.09 | 1.7600 | 1.9600 | 1.7500 | 1.9100 | |
| Property Solutions Acquisi. | USD | - | - | ||||||
| ProQR Therapeutics Ord Shs | USD | 1.42 | -0.16 | -10.13 | 1.40 | 1.52 | 1.42 | 1.59 | |
| PROSPECT CAPITAL ORD | USD | 2.46 | +0.05 | +2.07 | 2.45 | 2.48 | 2.41 | 2.48 | |
| Prospector Capital Units | USD | 9.91 | - | - | 9.88 | 10.10 | |||
| Protagonist Therapeutics I. | USD | 94.92 | -4.64 | -4.66 | 94.00 | 96.05 | 93.50 | 98.50 | |
| PTC Inc | USD | 145.1 | +6.4 | +4.58 | 145.5 | 147.9 | 140.0 | 147.0 | |
| PubMatic Inc. | USD | 12.22 | +0.54 | +4.62 | 10.80 | 12.44 | 11.50 | 12.34 | |
| Pulmatrix Inc. | USD | 1.39 | -0.02 | -1.24 | 1.18 | 1.39 | 1.30 | 1.39 | |
| Puma Biotech Aktie | USD | 7.12 | -0.05 | -0.70 | 6.29 | 8.05 | 6.84 | 7.13 | |
| Pyxis Oncology Ord Shs | USD | 1.79 | -0.01 | -0.56 | 1.78 | 1.84 | 1.72 | 1.84 | |
| Q32 Bio Ord Shs | USD | 11.66 | +0.61 | +5.52 | 11.60 | 11.99 | 10.79 | 12.50 | |
| Qell Acquisition Ord Shs C. | USD | - | - | ||||||
| Qifu Technology ADR | USD | 16.91 | +0.83 | +5.16 | 16.78 | 17.09 | 16.02 | 17.25 | |
| Qorvo Ord Shs | USD | 99.97 | -3.59 | -3.47 | 98.04 | 101.00 | 99.35 | 102.91 | |
| Qualcomm Inc. | USD | 228.99 | -22.03 | -8.78 | 228.93 | 229.00 | 226.81 | 238.02 | |
| QUALIGEN THERAPEUTICS ORD | USD | - | - | ||||||
| Qualtrics International Cl. | USD | 18.14 | - | - | 18.13 | 18.15 | |||
| Qualys Inc. | USD | 114.02 | +4.73 | +4.33 | 111.81 | 114.00 | 110.97 | 115.89 | |
| Quanterix Corp. | USD | 3.50 | +0.44 | +14.38 | 3.53 | 3.76 | 2.95 | 3.62 | |
| Quantum Computing Ord Shs | USD | 12.39 | +0.43 | +3.60 | 12.26 | 12.29 | 11.03 | 13.00 | |
| Quantum Ord Shs | USD | 10.49 | +0.78 | +8.03 | 10.41 | 10.64 | 9.36 | 10.70 | |
| Quantum Si Ord Shs Class A | USD | 1.18 | -0.01 | -0.84 | 1.18 | 1.19 | 1.12 | 1.25 | |
| QuidelOrtho Ord Shs | USD | 13.27 | +0.25 | +1.92 | 13.29 | 13.50 | 12.64 | 13.29 | |
| Quince Therapeutics Inc | USD | 1.1100 | -0.0400 | -3.48 | 1.1100 | 1.1700 | 1.1100 | 1.1889 | |
| QUOTIENT ORD | USD | 0.38 | +0.01 | +2.73 | - | - | |||
| R1 RCM Ord Shs | USD | 14.31 | +0.01 | +0.07 | 14.30 | 14.36 | |||
| RACKSPACE TECHNOLOGY ORD | USD | 5.92 | +0.75 | +14.51 | 5.89 | 5.91 | 4.98 | 6.15 | |
| Ramaco Resources Ord Shs C. | USD | 16.4900 | +0.8800 | +5.64 | 16.3500 | 16.7100 | 15.5100 | 16.8900 | |
| Ramaco Resources Ord Shs C. | USD | 11.8000 | +0.2900 | +2.52 | 10.1100 | 12.0000 | 11.1601 | 12.2600 | |
| RAMBUS INC | USD | 147.48 | +2.02 | +1.39 | 145.00 | 147.48 | 142.35 | 148.65 | |
| Rapid7 Ord Shs | USD | 8.7400 | +0.3600 | +4.30 | 8.6800 | 9.2600 | 8.3350 | 8.9600 | |
| Raytech Holding Ord Shs | USD | 3.350 | +0.130 | +4.04 | 3.240 | 4.020 | 3.350 | 3.400 | |
| RCI Hospitaliy Holdings In. | USD | 25.50 | +0.13 | +0.51 | 25.42 | 25.61 | 25.00 | 25.88 | |
| Reading International Inc. | USD | 1.23 | +0.10 | +8.85 | 1.00 | 1.34 | 1.11 | 1.24 | |
| Realloys Ord Shs | USD | 10.99 | +1.83 | +19.98 | 10.67 | 11.45 | 9.34 | 11.47 | |
| Recro Pharma Ord Shs | USD | 0.66 | - | - | - | - | |||
| Recruiter.com Group Ord Sh. | USD | 2.74 | +0.19 | +7.42 | - | - | |||
| Recursion Pharmaceuticals . | USD | 3.79 | +0.20 | +5.57 | 3.76 | 3.79 | 3.45 | 3.85 | |
| Red Cat Holdings Inc. | USD | 14.84 | +0.34 | +2.34 | 14.74 | 14.78 | 14.19 | 15.79 | |
| Red Rock Resorts Inc. | USD | 58.78 | +0.40 | +0.69 | 55.07 | 59.94 | 57.83 | 59.49 | |
| REE Automotive Ord Shs Cla. | USD | 0.41 | -0.01 | -2.70 | 0.38 | 0.50 | 0.41 | 0.45 | |
| Regencell Bioscience Holdi. | USD | 24.17 | +0.27 | +1.13 | 23.65 | 24.65 | 23.60 | 24.76 | |
| Regency Centers REIT Ord S. | USD | 76.14 | -1.21 | -1.56 | 75.37 | 77.04 | 76.12 | 77.25 | |
| REGENERON PHARMACEUTICALS . | USD | 600.66 | -14.12 | -2.30 | 599.10 | 615.00 | 598.80 | 614.00 | |
| REGULUS THERAPEUTICS ORD | USD | 8.16 | +0.02 | +0.25 | 7.95 | 8.27 | |||
| Rekor Systems Ord Shs | USD | 0.8757 | +0.0402 | +4.81 | 0.8600 | 0.8800 | 0.8310 | 0.9000 | |
| RELIANCE GLOBAL GROUP ORD | USD | 0.41 | -0.13 | -23.76 | 0.40 | 0.46 | |||
| Reliance Global Group Ord . | USD | 4.1100 | +0.1800 | +4.58 | 3.9600 | 4.1000 | 3.7865 | 4.1400 | |
| Relmada Therapeutics Ord S. | USD | 6.85 | -0.36 | -4.99 | 6.50 | 7.59 | 6.82 | 7.12 | |
| Remark Holdings Inc | USD | 1.02 | -0.19 | -15.71 | 1.01 | 1.02 | |||
| Remitly Global Ord Shs | USD | 21.03 | +1.01 | +5.05 | 21.04 | 21.46 | 19.87 | 21.51 | |
| Renatus Tactical Acquisiti. | USD | 10.45 | +0.02 | +0.19 | 10.44 | 10.45 | 10.42 | 10.46 | |
| ReNew Energy Global Ord Sh. | USD | 6.52 | +0.13 | +2.03 | 6.43 | 6.58 | 6.28 | 6.59 | |
| RENEWABLE ENERGY GROUP | USD | 61.50 | +0.05 | +0.08 | 61.49 | 61.60 | |||
| RenX Enterprises Ord Shs | USD | 1.6400 | -0.0200 | -1.20 | 1.6000 | 1.7000 | 1.5900 | 1.6550 | |
| Resonant Ord Shs | USD | - | - | ||||||
| Resources Connection Ord S. | USD | 4.69 | +0.17 | +3.76 | 3.79 | 5.42 | 4.50 | 4.78 | |
| Revance Therapeutics Ord S. | USD | 3.65 | +0.01 | +0.27 | 3.65 | 3.66 | |||
| REVELATION BIOSCIENCES ORD | USD | 1.09 | -0.01 | -0.91 | 1.06 | 1.16 | 1.06 | 1.11 | |
| 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 | 21.36 | -0.31 | -1.43 | 21.10 | 21.59 | 21.00 | 21.50 | |
| RGC Resources Ord Shs | USD | 22.9000 | -0.1500 | -0.65 | 22.7800 | 22.9000 | 22.9000 | 23.2050 | |
| Rhythm Pharmaceuticals Ord. | USD | 87.87 | -0.45 | -0.51 | 86.00 | 89.58 | 86.00 | 89.05 | |
| Ribbon Communications Ord . | USD | 3.09 | +0.01 | +0.32 | 2.90 | 3.20 | 2.97 | 3.10 | |
| Richardson Electronics Ord. | USD | 16.79 | -0.19 | -1.12 | 16.50 | 16.80 | 16.52 | 17.47 | |
| Richtech Robotics Ord Shs . | USD | 3.10 | +0.08 | +2.65 | 3.08 | 3.10 | 2.88 | 3.24 | |
| Rigel Pharmaceuticals Ord . | USD | 29.86 | -0.63 | -2.07 | 29.00 | 32.82 | 29.09 | 30.55 | |
| Rigetti Computing Inc | USD | 25.63 | +0.09 | +0.35 | 25.41 | 25.48 | 24.05 | 26.48 | |
| Riot Blockchain Ord Shs | USD | 28.25 | +1.14 | +4.21 | 28.14 | 28.24 | 25.85 | 28.84 | |
| Rivian Automotive | USD | 16.95 | +0.65 | +3.99 | 16.86 | 16.92 | 15.90 | 17.20 | |
| RMG Acquisition II Ord Shs. | USD | 9.96 | +0.01 | +0.10 | 9.95 | 9.98 | |||
| Robinhood Markets Ord Shs . | USD | 90.73 | -3.57 | -3.79 | 90.18 | 90.30 | 85.56 | 92.40 | |
| ROCKET LAB ORD | USD | 122 | -21 | -14.70 | 123 | 123 | 121 | 136 | |
| Rocket Pharmaceuticals Ord. | USD | 3.02 | -0.05 | -1.63 | 3.02 | 3.08 | 2.99 | 3.15 | |
| ROCKWELL MEDICAL ORD | USD | 0.72 | -0.03 | -3.40 | 0.71 | 0.73 | 0.71 | 0.74 | |
| Roivant Sciences Ord Shs | USD | 29.09 | -0.90 | -3.00 | 29.00 | 29.67 | 29.07 | 29.59 | |
| Roku Ord Shs Class A | USD | 129.03 | -1.15 | -0.88 | 129.00 | 130.59 | 126.97 | 131.00 | |
| Root Inc. | USD | 57.42 | +5.36 | +10.30 | 57.00 | 58.37 | 51.00 | 58.61 | |
| ROSS STORES INC. (ROST) | USD | 224.07 | -7.66 | -3.31 | 223.50 | 225.70 | 223.31 | 229.56 | |
| ROYAL GOLD ORD | USD | 217.86 | -6.62 | -2.95 | 217.87 | 220.79 | 214.02 | 220.59 | |
| Royalty Pharma PLC | USD | 55.18 | -0.58 | -1.04 | 54.12 | 60.00 | 53.81 | 55.50 | |
| Rubico Ord Shs | USD | 0.600 | +0.007 | +1.10 | 0.595 | 0.640 | 0.590 | 0.633 | |
| Rubius Therapeutics Inc. | USD | 0.08 | -0.04 | -33.55 | - | - | |||
| Rumble Ord Shs Class A | USD | 9.57 | +0.38 | +4.13 | 9.58 | 9.70 | 9.03 | 9.79 | |
| Rush Enterprises A Aktie | USD | 66.92 | -2.41 | -3.48 | 65.63 | 66.87 | 66.00 | 68.67 | |
| Ryvyl Ord Shs | USD | 7.81 | +1.22 | +18.51 | 7.51 | 8.37 | |||
| Sabra Health Care REIT Ord. | USD | 19.05 | -0.84 | -4.22 | 19.01 | 19.21 | 19.03 | 19.94 | |
| SABRE ORD | USD | 1.89 | +0.13 | +7.39 | 1.75 | 1.91 | 1.73 | 1.91 | |
| SAFE AND GREEN DEVELOPMENT. | USD | 0.25 | +0.07 | +42.26 | 0.23 | 0.23 | |||
| Safety Insurance Group Ord. | USD | 69.19 | -0.06 | -0.09 | 67.85 | 70.56 | 68.24 | 69.99 | |
| Sagimet Biosciences Ord Sh. | USD | 7.19 | -0.10 | -1.37 | 6.49 | 7.28 | 7.12 | 7.41 | |
| SailPoint Technologies Hol. | USD | 19.25 | +0.42 | +2.23 | 17.59 | 19.20 | 18.96 | 20.15 | |
| Salarius Pharmaceuticals I. | USD | 0.84 | +0.19 | +29.23 | 0.81 | 0.90 | |||
| Sana Biotechnology Ord Shs | USD | 3.21 | -0.09 | -2.73 | 3.23 | 3.27 | 3.14 | 3.38 | |
| Sanara MedTech Ord Shs | USD | 21.92 | -0.87 | -3.82 | 21.50 | 22.35 | 21.67 | 22.95 | |
| SanDisk Corp | USD | 1 761.4300 | +66.4500 | +3.92 | 1 762.0100 | 1 762.9500 | 1 686.1600 | 1804 | |
| Sangamo Biosciences Inc. | USD | 0.18 | +0.04 | +31.56 | 0.14 | 0.16 | |||
| SANMINA ORD | USD | 264.88 | +5.15 | +1.98 | 264.88 | 270.00 | 254.20 | 269.62 | |
| SAREPTA THERAPEUTICS ORD | USD | 18 | - | -1.46 | 18 | 18 | 17 | 18 | |
| Satsuma Pharmaceuticals Or. | USD | 5.33 | +0.08 | +1.52 | 5.31 | 5.33 | |||
| SBA Communications REIT Or. | USD | 204.05 | +0.89 | +0.44 | 200.87 | 207.52 | 200.97 | 205.14 | |
| Schnitzer Steel Industries. | USD | 33.20 | -0.19 | -0.57 | - | - | |||
| Schrodinger Inc | USD | 15.80 | +0.60 | +3.95 | 15.76 | 16.46 | 14.81 | 16.09 | |
| Scienjoy Holding Ord Shs | USD | 1.10 | -0.08 | -6.78 | 1.06 | 1.27 | 1.07 | 1.27 | |
| Scienture Holdings Ord Shs | USD | 0.40 | -0.02 | -4.04 | 0.37 | 0.40 | 0.38 | 0.42 | |
| Scinai Immunotherapeutics . | USD | 0.50 | +0.05 | +11.11 | 0.44 | 0.50 | 0.42 | 0.50 | |
| 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 | 5.330 | -0.310 | -5.50 | 5.210 | 5.400 | 5.020 | 5.620 | |
| SEAGATE TECHNOLOGY HOLDING. | USD | 921.26 | +41.46 | +4.71 | 921.28 | 924.83 | 882.92 | 940.79 | |
| Seagen Ord Shs | USD | 228.74 | -0.16 | -0.07 | 209.30 | 248.43 | |||
| SEALSQ Ord Shs | USD | 3.55 | +0.07 | +2.01 | 3.52 | 3.53 | 3.34 | 3.64 | |
| Seanergy Maritime Holdings. | USD | 16.39 | +0.89 | +5.74 | 16.00 | 16.66 | 15.11 | 16.63 | |
| Second Sight Medical Produ. | USD | 28.74 | +0.69 | +2.47 | 14.42 | 42.84 | 28.81 | 28.81 | |
| See ATHE:xnas (Alteriry Th. | USD | 4.12 | -0.10 | -2.52 | 4.00 | 4.10 | 4.02 | 4.11 | |
| See PLBY:xnas (PLBY Group . | USD | 1.39 | +0.02 | +1.46 | 1.39 | 1.43 | 1.34 | 1.43 | |
| SEELOS THERAPEUTICS ORD S | USD | 1.28 | -1.17 | -47.76 | - | - | |||
| Seer Ord Shs Class A | USD | 1.88 | +0.01 | +0.53 | 1.84 | 1.89 | 1.83 | 1.89 | |
| Select Interior Concepts O. | USD | - | - | ||||||
| SELLAS LIFE SCIENCES GROUP. | USD | 9.07 | -0.24 | -2.58 | 9.10 | 9.28 | 8.78 | 9.30 | |
| Semiconductor | USD | 4.8700 | -0.1200 | -2.40 | 4.8500 | 5.0500 | 4.8200 | 5.1450 | |
| SEMILEDS ORD | USD | 2.05 | -0.21 | -9.29 | 2.00 | 2.26 | 1.98 | 2.28 | |
| Semler Scientific Ord Shs | USD | 20.3540 | -1.0160 | -4.75 | 20.2500 | 20.9800 | |||
| Semtech Corporation (SMTC). | USD | 149.58 | -2.96 | -1.94 | 149.45 | 150.25 | 144.55 | 154.50 | |
| SenesTech Ord Shs | USD | 1.690 | -0.040 | -2.31 | 1.670 | 1.770 | 1.670 | 1.725 | |
| Serve Robotics Inc. | USD | 9.42 | +0.07 | +0.75 | 9.43 | 9.55 | 9.26 | 9.99 | |
| SERVICE PROPERTIE S TRUST . | USD | 1.75 | -0.04 | -2.23 | 1.74 | 1.92 | 1.73 | 1.79 | |
| Sezzle Ord Shs | USD | 122.54 | +4.39 | +3.72 | 119.72 | 123.07 | 117.32 | 123.05 | |
| SharpLink Gaming Ord Shs | USD | 6.1900 | +0.0800 | +1.31 | 6.1500 | 6.1800 | 5.8100 | 6.3200 | |
| Shattuck Labs Ord Shs | USD | 5.7 | -0.3 | -5.04 | 5.6 | 6.3 | 5.6 | 6.0 | |
| ShiftPixy Inc | USD | 6.53 | -1.09 | -16.69 | - | - | |||
| Shoals Technologies Group . | USD | 12.18 | -0.27 | -2.17 | 11.80 | 12.70 | 11.83 | 12.38 | |
| Shoe Carnival Ord Shs | USD | 17.45 | -0.25 | -1.41 | 16.68 | 18.99 | 17.15 | 17.60 | |
| SHUTTLE PHARMACEUTICALS HO. | USD | 0.53 | +0.01 | +1.52 | 0.53 | 0.55 | 0.50 | 0.55 | |
| SIDUS SPACE CL A ORD | USD | 4.44 | -0.47 | -9.57 | 4.46 | 4.47 | 4.37 | 4.90 | |
| Sierra Bancorp Ord Shs | USD | 37.68 | -0.30 | -0.79 | 36.95 | 37.89 | 37.31 | 38.26 | |
| SIGA TECHNOLOGIES ORD | USD | 4 | - | -5.13 | 4 | 4 | 4 | 5 | |
| Sigma Lithium Corp | USD | 16.36 | -0.41 | -2.44 | 16.15 | 16.98 | 15.82 | 16.70 | |
| SILICON MOTION TECHNO ADR . | USD | 268.05 | -8.82 | -3.19 | 269.20 | 273.36 | 265.80 | 288.64 | |
| Silo Pharma Ord Shs | USD | 0.33 | -0.10 | -22.29 | 0.34 | 0.34 | 0.33 | 0.43 | |
| Silvercrest Asset Manageme. | USD | 11.60 | +0.27 | +2.38 | 11.25 | 12.07 | 11.21 | 11.60 | |
| Sino Global Shipping Ameri. | USD | - | - | ||||||
| SINOVAC BIOTECH ORD | USD | - | - | ||||||
| Sirius XM Holdings Inc. | USD | 29.04 | -0.48 | -1.63 | 28.89 | 29.04 | 28.67 | 29.24 | |
| SiTime Corporation | USD | 665.01 | -45.19 | -6.36 | 670.00 | 678.18 | 661.82 | 698.00 | |
| Skyward Specialty Insuranc. | USD | 44.2100 | +0.0900 | +0.20 | 43.6400 | 45.0900 | 43.7050 | 44.5000 | |
| SkyWater Technology Ord Sh. | USD | 38.40 | -0.58 | -1.49 | 37.99 | 39.00 | 37.87 | 39.10 | |
| Skywest Ord Shs | USD | 81.90 | -3.75 | -4.38 | 81.90 | 83.52 | 80.51 | 83.87 | |
| SKYWORKS SOLUTIONS ORD | USD | 75.49 | -2.36 | -3.03 | 74.50 | 75.49 | 74.16 | 77.81 | |
| SKYX Platforms Ord Shs | USD | 1.17 | +0.04 | +3.54 | 1.13 | 1.17 | 1.10 | 1.18 | |
| Sleep Number Corp. | USD | 1.24 | +0.05 | +4.20 | 1.25 | 1.29 | 1.17 | 1.34 | |
| SLM Ord Shs | USD | 22.06 | -0.06 | -0.27 | 21.63 | 22.06 | 21.85 | 22.28 | |
| Smart Digital Group Ord Sh. | USD | 1.85 | -11.76 | -86.41 | 1.76 | 1.80 | |||
| Smart Sand Ord Shs | USD | 4.77 | +0.48 | +11.19 | 4.37 | 5.36 | 4.29 | 4.81 | |
| Smith Wesson Brands Ord Sh. | USD | 15.14 | -0.08 | -0.53 | 14.93 | 15.85 | 14.91 | 15.21 | |
| Smithfield Foods Ord Shs | USD | 26.03 | +0.20 | +0.77 | 23.60 | 26.15 | 25.75 | 26.15 | |
| SMX (Security Matters) PLC | USD | 17.3400 | +1.3450 | +8.41 | 16.0100 | 16.9300 | 14.6939 | 17.4500 | |
| SNDL Inc | USD | 1.46 | -0.02 | -1.35 | 1.44 | 1.46 | 1.45 | 1.48 | |
| Snow Lake Resources Ltd | USD | 2.39 | -0.49 | -17.01 | 2.42 | 2.46 | |||
| Socket Mobile Ord Shs | USD | 0.9400 | -0.0101 | -1.06 | 0.8900 | 1.0000 | 0.9000 | 0.9600 | |
| SoFi Technologies Ord Shs | USD | 18.58 | +0.36 | +1.98 | 18.50 | 18.55 | 17.69 | 18.80 | |
| Solar Capital Ltd | USD | 13.3400 | +0.2600 | +1.99 | 13.1700 | 13.3900 | 13.1700 | 13.4100 | |
| SolarCity Corp. | USD | 20.34 | - | - | 20.22 | 20.51 | |||
| SOLAREDGE TECHNOLOGIES ORD | USD | 75.80 | -0.55 | -0.72 | 75.70 | 77.17 | 69.52 | 76.93 | |
| Solid Biosciences Ord Shs | USD | 7.19 | -0.15 | -2.04 | 6.52 | 7.46 | 6.96 | 7.35 | |
| Solid Power Ord Shs Class . | USD | 3.41 | +0.10 | +3.02 | 3.36 | 3.38 | 3.17 | 3.43 | |
| Solidion Technology Ord Sh. | USD | 4.93 | +0.28 | +6.02 | 4.62 | 5.59 | 4.74 | 5.00 | |
| Soligenix Inc. | USD | - | - | ||||||
| Solstice Advanced Material. | USD | 49.2500 | +1.2500 | +2.60 | 49.3300 | 50.9500 | |||
| Sonim Technologies Ord Shs | USD | 4.7300 | +0.3700 | +8.49 | 4.3000 | 4.9000 | 4.3500 | 4.9700 | |
| Sonos Ord Shs | USD | 16.17 | +0.39 | +2.47 | 15.75 | 16.64 | 15.69 | 16.36 | |
| SORRENTO THERAPEUTICS ORD | USD | 0.31 | -0.08 | -20.26 | - | - | |||
| Sotera Health Company Ord . | USD | 15.54 | -0.10 | -0.64 | 15.29 | 15.94 | 15.37 | 15.78 | |
| SOTHERLY HOTELS REIT | USD | 2.25 | +0.01 | +0.45 | 2.24 | 2.26 | |||
| SoundHound AI Inc | USD | 9.25 | +0.25 | +2.78 | 9.26 | 9.27 | 8.82 | 9.52 | |
| Southside Bancshares Ord S. | USD | 32.39 | -0.37 | -1.13 | 31.95 | 33.22 | 32.10 | 33.01 | |
| 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 | 13.77 | +0.56 | +4.24 | 13.69 | 13.84 | 13.13 | 13.89 | |
| Sportsmans Warehouse Aktie. | USD | 1.38 | +0.06 | +4.55 | 1.40 | 1.45 | 1.31 | 1.40 | |
| SpringWorks Therapeutics I. | USD | 46.99 | +0.01 | +0.02 | 46.98 | 47.00 | |||
| Sprout Social Ord Shs Clas. | USD | 8.29 | +0.81 | +10.83 | 8.03 | 8.23 | 7.70 | 8.31 | |
| SPROUTS FARMERS MARKET ORD | USD | 79.74 | -2.88 | -3.49 | 78.90 | 80.16 | 78.84 | 83.54 | |
| SSR MINING ORD | USD | 29.82 | -1.40 | -4.48 | 29.70 | 30.47 | 28.98 | 30.46 | |
| Staar Surgical Ord Shs | USD | 29.55 | -0.34 | -1.14 | 29.00 | 30.40 | 29.01 | 30.00 | |
| Stable Road Acquisition Or. | USD | - | - | ||||||
| Star Bulk Carriers Ord Shs | USD | 28.21 | +0.96 | +3.52 | 27.66 | 28.59 | 26.95 | 28.50 | |
| Star Holdings Shares of Be. | USD | 8.88 | -0.01 | -0.11 | 7.32 | 14.20 | 8.70 | 8.90 | |
| STARBOARD VALUE ACQUISITIO. | USD | 10.70 | +0.04 | +0.38 | 10.60 | 10.70 | 10.67 | 10.74 | |
| Starbox Group Holdings Ord. | USD | 2.11 | -0.21 | -9.05 | - | - | |||
| Starbucks Corp. | USD | 96.51 | -2.65 | -2.67 | 96.36 | 96.75 | 95.59 | 98.34 | |
| STEEL DYNAMICS ORD | USD | 261.59 | +1.44 | +0.55 | 256.97 | 263.35 | 255.20 | 262.24 | |
| Sterling Check Ord Shs | USD | 16.74 | -0.04 | -0.24 | 16.73 | 18.89 | |||
| Sterling Construction Co. . | USD | 845.3900 | -15.4500 | -1.79 | 845.0000 | 863.0000 | 822.6200 | 861.0000 | |
| Stitch Fix Inc. | USD | 3.61 | +0.05 | +1.40 | 3.24 | 3.70 | 3.47 | 3.70 | |
| StoneCo Ord Shs Class A | USD | 11.69 | +0.24 | +2.10 | 11.50 | 11.69 | 11.36 | 11.70 | |
| STRATASYS ORD | USD | 10.69 | +0.15 | +1.42 | 10.50 | 10.80 | 10.24 | 10.79 | |
| Strategic Education Ord Sh. | USD | 79.39 | +2.64 | +3.44 | 77.85 | 80.96 | 76.04 | 79.40 | |
| Strategy Variable Rate Per. | USD | 98.0700 | -0.9200 | -0.93 | 98.0800 | 98.1100 | 98.0000 | 98.9600 | |
| Strive Ord Shs Class A | USD | 17.200 | -0.470 | -2.66 | 17.000 | 17.330 | 16.000 | 17.340 | |
| Structure Therapeutics ADR | USD | 38.55 | -0.79 | -2.01 | 38.55 | 39.31 | 37.80 | 39.74 | |
| Summit Therapeutics Ord Sh. | USD | 15.71 | -1.83 | -10.43 | 16.16 | 16.30 | 15.17 | 16.84 | |
| 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 | 1.03 | -0.03 | -2.83 | 1.04 | 1.10 | 1.01 | 1.11 | |
| Sunrise Realty Trust Ord S. | USD | 8.92 | +0.02 | +0.22 | 7.32 | 9.74 | 8.76 | 8.95 | |
| SUNRUN AKTIE | USD | 16 | -1 | -6.82 | 15 | 16 | 15 | 16 | |
| Sunworks Inc. | USD | 0.06 | -0.04 | -40.48 | - | - | |||
| Super League Enterprise Or. | USD | 3.91 | +0.46 | +13.33 | 3.73 | 3.95 | 3.45 | 4.11 | |
| SUPER MICRO COMPUTER ORD | USD | 46.88 | +0.79 | +1.71 | 49.70 | 49.85 | 45.66 | 48.08 | |
| SuperCom Ord Shs | USD | 12.14 | +0.33 | +2.79 | 12.02 | 12.50 | 11.72 | 12.59 | |
| Superior Group of Companie. | USD | 13.35 | +0.56 | +4.38 | 12.88 | 13.32 | 12.85 | 13.44 | |
| Surgalign Holdings Ord Shs | USD | 0.18 | -0.09 | -32.98 | - | - | |||
| SuRo Capital Ord Shs | USD | 14.00 | +0.12 | +0.86 | 13.85 | 14.34 | 13.77 | 14.06 | |
| SVB Financial Group Ord Sh. | USD | 106.04 | -161.79 | -152.57 | 39.22 | 39.49 | |||
| SVF INVESTMENT UNT | USD | 10.78 | +0.18 | +1.65 | 10.77 | 10.78 | |||
| Swarmer Ord Shs | USD | 57.0100 | +0.8000 | +1.42 | 56.2000 | 57.5300 | 54.4000 | 61.0000 | |
| SYMANTEC CP | USD | 23.75 | - | - | 23.03 | 23.98 | |||
| Symbotic Ord Shs Class A | USD | 48.40 | +1.98 | +4.25 | 48.10 | 48.60 | 45.35 | 48.59 | |
| Synaptics Ord Shs | USD | 134.93 | -2.35 | -1.71 | 132.00 | 142.00 | 133.89 | 140.55 | |
| Synchronoss Technologies O. | USD | 9.00 | -0.01 | -0.11 | 9.00 | 9.01 | |||
| Synchrony Financial Ord Sh. | USD | 70.82 | -0.62 | -0.87 | 69.84 | 70.82 | 69.41 | 71.24 | |
| Syndax Pharmaceuticals Ord. | USD | 18.85 | -0.74 | -3.78 | 17.70 | 18.85 | 18.60 | 19.57 | |
| Synopsys Ord Shs | USD | 492.29 | +16.67 | +3.50 | 492.00 | 493.24 | 470.74 | 494.25 | |
| Sypris Solutions Inc. | USD | 3.39 | +0.08 | +2.42 | 3.33 | 3.80 | 3.27 | 3.55 | |
| T MOBILE US ORD | USD | 186.74 | -0.79 | -0.42 | 186.09 | 187.90 | 185.01 | 188.82 | |
| T Rowe Price GP | USD | 103.92 | -0.61 | -0.58 | 103.50 | 105.01 | 103.43 | 105.67 | |
| T2 Biosystems Inc. | USD | 0.13 | -0.06 | -31.07 | - | - | |||
| Taboola.com Ord Shs | USD | 4.95 | +0.07 | +1.43 | 4.51 | 4.95 | 4.80 | 5.01 | |
| Tactile Systems Technology. | USD | 23.98 | -0.63 | -2.56 | 23.52 | 24.45 | 23.79 | 24.62 | |
| Taitron Components Ord Shs. | USD | 1.05 | -0.18 | -14.63 | 0.96 | 1.21 | |||
| TAKE TWO INTERACTIVE SOFTW. | USD | 226.98 | +2.82 | +1.26 | 226.26 | 226.60 | 223.88 | 231.02 | |
| TALEN ENERGY Ord Shs | USD | 377.2 | -9.6 | -2.48 | 377.2 | 379.0 | 366.0 | 380.8 | |
| TALIS BIOMEDICAL ORD | USD | 4.38 | +0.15 | +3.61 | - | - | |||
| TalkSpace | USD | 5.2300 | +0.0300 | +0.58 | 5.1800 | 5.2100 | 5.1900 | 5.2300 | |
| Talphera Ord Shs | USD | 0.79 | -0.02 | -2.86 | 0.79 | 0.85 | 0.79 | 0.81 | |
| Tandem Diabetes Care Ord S. | USD | 19.12 | +1.92 | +11.16 | 19.13 | 19.84 | 17.72 | 20.04 | |
| Tango Therapeutics Ord Shs | USD | 23.10 | +1.12 | +5.10 | 20.27 | 23.00 | 21.36 | 23.49 | |
| Target Hospitality Ord Shs | USD | 17.17 | -0.19 | -1.09 | 17.17 | 17.92 | 17.02 | 17.40 | |
| TaskUs Inc. | USD | 6.60 | +0.27 | +4.27 | 6.53 | 6.68 | 6.31 | 6.62 | |
| Tattooed Chef Ord Shs Clas. | USD | 0.16 | -0.05 | -24.76 | - | - | |||
| Taylor Devices Ord Shs | USD | 53.08 | +2.08 | +4.08 | 52.50 | 54.75 | 52.00 | 53.57 | |
| Taysha Gene Therapies Ord . | USD | 5.97 | +0.10 | +1.70 | 5.95 | 5.97 | 5.55 | 5.99 | |
| TCG BDC Ord Shs | USD | 11.01 | +0.20 | +1.85 | 10.90 | 12.01 | 10.83 | 11.10 | |
| Tectonic Therapeutic Ord S. | USD | 28.89 | -2.28 | -7.30 | 26.25 | 30.43 | 28.71 | 30.95 | |
| Telos Corp. | USD | 5.24 | +0.45 | +9.39 | 5.05 | 5.27 | 4.82 | 5.30 | |
| Tempus AI Inc | USD | 52.8000 | +2.3300 | +4.62 | 52.7400 | 52.8000 | 48.4000 | 54.7485 | |
| Tenable Holdings Ord Shs | USD | 29.32 | +1.09 | +3.86 | 28.88 | 30.02 | 28.45 | 29.64 | |
| Tenax Therapeutics Ord Shs | USD | 11.97 | +0.10 | +0.84 | 11.66 | 12.15 | 11.50 | 12.10 | |
| Tenaya Therapeutics Ord Sh. | USD | 0.87 | - | +0.12 | 0.87 | 0.92 | 0.87 | 0.95 | |
| Tenon Medical Ord Shs | USD | 0.67 | -0.02 | -2.72 | 0.64 | 0.69 | 0.65 | 0.70 | |
| TERADYNE ORD | USD | 369.47 | -4.84 | -1.29 | 365.00 | 371.00 | 360.14 | 376.70 | |
| TeraWulf Inc. | USD | 25.66 | +0.10 | +0.39 | 25.71 | 25.88 | 23.94 | 26.28 | |
| Terrestrial Energy Ord Shs | USD | 9.4900 | +0.3600 | +3.94 | 9.4300 | 9.7100 | 8.8300 | 10.1400 | |
| Tesla Motors Inc. | USD | 415.88 | -19.91 | -4.57 | 415.52 | 415.54 | 415.43 | 429.60 | |
| Texas Instruments Inc. | USD | 293.20 | -12.48 | -4.08 | 293.20 | 294.10 | 289.93 | 302.00 | |
| Texas Roadhouse Ord Shs | USD | 175.40 | -5.22 | -2.89 | 175.00 | 178.87 | 175.00 | 181.11 | |
| TFS Financial Ord Shs | USD | 15.66 | -0.25 | -1.57 | 15.17 | 16.25 | 15.55 | 15.85 | |
| TG THERAPEUTICS ORD | USD | 37.41 | -0.53 | -1.40 | 37.41 | 37.97 | 36.80 | 38.19 | |
| The Honest Company Inc. | USD | 3.49 | -0.01 | -0.29 | 3.33 | 3.55 | 3.35 | 3.55 | |
| The Priceline Group Inc. | USD | 31.14 | +0.58 | +1.89 | 15.83 | 47.49 | 31.54 | 31.54 | |
| The RealReal Ord Shs | USD | 9.70 | +0.06 | +0.62 | 9.50 | 10.58 | 9.35 | 9.79 | |
| The Wendys Company Aktie | USD | 7.85 | +0.29 | +3.84 | 7.78 | 7.83 | 7.53 | 7.86 | |
| THE9 ADR 30 CL A ORD | USD | 4.85 | -0.41 | -7.79 | 4.86 | 4.95 | 4.82 | 5.33 | |
| TherapeuticsMD Inc. | USD | 2.12 | -0.02 | -0.93 | 1.87 | 2.30 | 2.02 | 2.12 | |
| Theravance Biopharma Inc (. | USD | 15.94 | -0.12 | -0.75 | 14.00 | 17.12 | 15.90 | 16.16 | |
| THERMOGENESIS HOLDINGS ORD | USD | 0.31 | -0.10 | -24.81 | - | - | |||
| THOMSON REUTERS CORP | USD | 93.96 | +7.45 | +8.61 | 91.26 | 94.13 | 85.71 | 94.10 | |
| Thoughtworks Holding Ord S. | USD | 4.47 | -0.02 | -0.45 | 4.47 | 4.50 | |||
| Thryv Holdings Ord Shs | USD | 4.13 | +0.25 | +6.44 | 3.43 | 4.20 | 3.87 | 4.20 | |
| Thunder Bridge Acquisition. | USD | 10.87 | -0.23 | -2.07 | 10.92 | 11.35 | |||
| Tilray Ord Shs Class 2 | USD | 5.49 | -0.02 | -0.36 | 5.49 | 5.54 | 5.40 | 5.62 | |
| Titan Machinery Inc. | USD | 22.04 | +0.22 | +1.01 | 21.61 | 22.47 | 21.02 | 22.16 | |
| 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 | 6.36 | +0.31 | +5.12 | 6.34 | 6.36 | 5.98 | 6.60 | |
| Tonix Pharmaceuticals Hold. | USD | 12.29 | -0.04 | -0.32 | 12.30 | 12.72 | 12.12 | 12.54 | |
| TOP Ships | USD | 0.90 | - | +0.31 | 0.82 | 1.01 | 0.86 | 0.93 | |
| Top Win International Trad. | USD | 2.7200 | -0.1300 | -4.56 | 2.5000 | 3.2300 | 2.7000 | 2.9000 | |
| TORM Ord Shs Class A | USD | 28.02 | +0.78 | +2.86 | 27.82 | 28.20 | 27.18 | 28.28 | |
| Toro Corp. | USD | 5.08 | +0.07 | +1.40 | 5.06 | 5.08 | 4.99 | 5.26 | |
| ToughBuilt Industries Inc. | USD | 7.91 | -0.09 | -1.08 | 7.86 | 7.93 | |||
| TOUGHBUILT INDUSTRIES ORD | USD | - | - | ||||||
| TOWER SEMICONDUCTOR ORD | USD | 252.53 | -2.70 | -1.06 | 251.00 | 252.99 | 240.98 | 253.00 | |
| 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 | 31.78 | +0.25 | +0.79 | 31.50 | 31.67 | 31.02 | 31.79 | |
| TRANSCODE THERAPEUTICS ORD | USD | 5.48 | +0.34 | +6.61 | 5.17 | 6.40 | 5.25 | 5.75 | |
| TransMedics Group Ord Shs | USD | 67.53 | +0.33 | +0.49 | 67.53 | 68.10 | 65.25 | 69.38 | |
| Travelzoo Ord Shs | USD | 10.71 | -0.02 | -0.19 | 10.00 | 10.80 | 10.28 | 10.86 | |
| Traws Pharma Ord Shs | USD | 1.47 | +0.01 | +0.68 | 1.42 | 1.50 | 1.42 | 1.50 | |
| Trevena O Shs | USD | 2.50 | -2.18 | -47.34 | - | - | |||
| TREVENA ORD | USD | - | - | ||||||
| Trident Acquisitions Corp. | USD | 10.75 | - | - | 10.74 | 11.82 | 10.75 | 10.80 | |
| Trillium Therapeutics Ord . | USD | 19.86 | +0.06 | +0.29 | 16.47 | 29.88 | |||
| Trimble Ord Shs | USD | 58.15 | +1.74 | +3.08 | 57.77 | 58.49 | 56.08 | 58.30 | |
| Trinity Capital Ord Shs | USD | 17.17 | +0.31 | +1.84 | 17.19 | 17.25 | 16.84 | 17.26 | |
| Trip com Group ADR | USD | 48.29 | +0.86 | +1.81 | 48.25 | 48.50 | 47.91 | 48.49 | |
| TRIPADVISOR ORD | USD | 12.10 | +0.92 | +8.23 | 11.47 | 12.05 | 11.21 | 12.16 | |
| Triterras Inc. | USD | 0.99 | - | - | - | - | |||
| Trivago NV - ADR | USD | 3.94 | +0.27 | +7.36 | 3.37 | 3.97 | 3.39 | 3.97 | |
| Trump Media & Technology G. | USD | 9.47 | +0.16 | +1.72 | 9.45 | 9.46 | 9.00 | 9.48 | |
| Trupanion Ord Shs | USD | 22.26 | +0.44 | +2.02 | 21.83 | 22.70 | 21.77 | 22.76 | |
| TSS Ord Shs | USD | 15.66 | -0.82 | -4.98 | 15.60 | 16.20 | 14.81 | 16.17 | |
| Tuhura Biosciences Ord Shs | USD | 2.24 | -0.02 | -0.89 | 2.22 | 2.33 | 2.17 | 2.33 | |
| 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 | 19.2000 | +0.4300 | +2.29 | 18.8100 | 19.5000 | 18.8300 | 19.5200 | |
| Twist Bioscience Corp. | USD | 67.86 | +0.99 | +1.48 | 67.90 | 70.00 | 63.99 | 68.14 | |
| 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 | 79.46 | -1.18 | -1.46 | 78.43 | 81.03 | 78.49 | 81.07 | |
| Ulta Beauty Inc | USD | 500.77 | -8.08 | -1.59 | 501.37 | 505.00 | 496.54 | 510.64 | |
| Ultra Clean Holdings Inc. | USD | 84.70 | -0.87 | -1.02 | 84.70 | 87.00 | 80.55 | 85.46 | |
| Ultragenyx Pharmaceutical . | USD | 22.85 | -1.09 | -4.55 | 22.41 | 22.85 | 22.62 | 24.06 | |
| ULTRALIFE BATTERIES | USD | 7.26 | +0.01 | +0.14 | 7.20 | 8.91 | 7.03 | 7.70 | |
| UNIQURE B.V. | USD | 28.22 | -0.31 | -1.09 | 27.67 | 28.30 | 26.43 | 28.65 | |
| UNITED AIRLINES HOLDINGS O. | USD | 111.76 | -3.04 | -2.65 | 111.40 | 112.20 | 108.91 | 112.91 | |
| United Bankshares Ord Shs | USD | 42.64 | -0.77 | -1.77 | 41.82 | 42.64 | 42.22 | 43.09 | |
| United Community Banks Ord. | USD | 27.83 | -0.93 | -3.23 | - | - | |||
| United Guardian Ord Shs | USD | 6.99 | +0.07 | +1.01 | 6.95 | 7.51 | 6.90 | 7.02 | |
| United Maritime Ord Shs | USD | 2.49 | -0.10 | -3.86 | 2.25 | 2.75 | 2.49 | 2.58 | |
| Uniti Group Aktie | USD | 11.1300 | -0.0900 | -0.80 | 11.1300 | 11.4700 | 10.8800 | 11.2400 | |
| Unity Biotechnology Inc. | USD | 0.20 | -0.10 | -33.41 | 0.16 | 0.20 | |||
| UNIVERSAL DISPLAY ORD | USD | 95.34 | +3.22 | +3.50 | 93.49 | 102.25 | 92.05 | 95.51 | |
| UP Fintech Holding ADR | USD | 5.17 | +0.03 | +0.58 | 5.12 | 5.17 | 4.93 | 5.24 | |
| Upexi Ord Shs | USD | 1.130 | -0.060 | -5.04 | 1.130 | 1.140 | 1.120 | 1.170 | |
| Upland Software Inc. | USD | 0.99 | +0.09 | +9.99 | 0.87 | 1.00 | 0.91 | 1.03 | |
| Upstart Holdings Ord Shs | USD | 33.61 | -0.18 | -0.53 | 33.51 | 33.65 | 33.05 | 34.67 | |
| Upstream Bio Ord Shs | USD | 8.080 | -0.280 | -3.35 | 7.990 | 8.680 | 7.990 | 8.640 | |
| Upwork Ord Shs | USD | 9.37 | +0.55 | +6.24 | 9.30 | 9.37 | 8.82 | 9.38 | |
| URANIUM ROYALTY ORD | USD | 3.53 | +0.03 | +0.86 | 3.50 | 3.64 | 3.39 | 3.63 | |
| Urban Gro Ord Shs | USD | 3.61 | -0.03 | -0.82 | 3.52 | 4.00 | 3.57 | 3.87 | |
| Urban One Ord Shs Class A | USD | 6.70 | +0.11 | +1.67 | 6.51 | 6.97 | 6.36 | 6.80 | |
| UroGen Pharma Ord Shs | USD | 27.03 | -1.10 | -3.91 | 26.61 | 27.03 | 26.00 | 27.93 | |
| US Gold Ord Shs | USD | 15.80 | -0.34 | -2.11 | 15.01 | 16.27 | 15.26 | 16.07 | |
| USA Rare Earth Ord Shs Cla. | USD | 29.4300 | +1.4200 | +5.07 | 29.3200 | 29.3800 | 27.4500 | 30.7000 | |
| Usio Ord Shs | USD | 1.56 | -0.05 | -3.11 | 1.56 | 1.63 | 1.56 | 1.63 | |
| Utah Medical Products Ord . | USD | 66.18 | -0.27 | -0.41 | 56.84 | 83.00 | 65.54 | 67.27 | |
| UTime Ord Shs | USD | 0.4627 | -0.0222 | -4.58 | - | - | |||
| Uxin Ltd | USD | 2.30 | +0.05 | +2.22 | 2.11 | 2.33 | 2.18 | 2.31 | |
| Valneva SE ADR | USD | 5.95 | -0.30 | -4.80 | 5.41 | 7.16 | 5.83 | 6.10 | |
| Varonis Systems Ord Shs | USD | 36.11 | +1.96 | +5.74 | 35.41 | 36.04 | 34.19 | 36.27 | |
| VASCULAR BIOGENICS ORD | USD | 0.16 | -0.02 | -12.92 | - | - | |||
| Vaxart Ord Shs | USD | 0.32 | -0.11 | -25.06 | 0.31 | 0.33 | |||
| VBI Vaccines Ord Shs | USD | 2.96 | -0.31 | -9.48 | 2.95 | 2.98 | |||
| Vectoiq Acquisition Ii Uni. | USD | 10.17 | -0.02 | -0.20 | 10.16 | 10.17 | |||
| VECTOR ACQUISITION CL A OR. | USD | 11.57 | +0.50 | +4.52 | 11.50 | 11.89 | |||
| Velodyne Lidar Inc. | USD | 1.26 | +0.01 | +0.79 | 1.25 | 1.30 | |||
| Veracyte Ord Shs | USD | 48.18 | +1.84 | +3.97 | 48.30 | 50.00 | 44.93 | 49.25 | |
| Verastem Inc. | USD | 4.190 | -0.140 | -3.23 | 4.170 | 4.270 | 4.125 | 4.350 | |
| VERICEL ORD | USD | 32.82 | -0.51 | -1.53 | 32.18 | 33.47 | 32.14 | 33.97 | |
| VERISIGN INC | USD | 296.59 | +11.21 | +3.93 | 290.87 | 301.58 | 285.42 | 299.49 | |
| Verisk Analytics Ord Shs | USD | 183.97 | +8.98 | +5.13 | 180.57 | 186.99 | 174.99 | 184.45 | |
| Veritone Ord Shs | USD | 2.08 | -0.04 | -1.89 | 2.06 | 2.11 | 2.00 | 2.20 | |
| Versamet Royalties Ord Shs | USD | 13.51 | -0.02 | -0.15 | 11.21 | 14.57 | 13.00 | 13.80 | |
| VERTEX PHARMACEUTICALS | USD | 438.40 | -9.14 | -2.04 | 437.42 | 440.00 | 433.26 | 443.54 | |
| Veru Inc. | USD | 2.38 | +0.01 | +0.42 | 2.20 | 2.40 | 2.27 | 2.39 | |
| Vesper Healthcare Acquisit. | USD | 12.49 | -0.56 | -4.29 | 9.75 | 13.00 | |||
| ViaSat Ord Shs | USD | 72.86 | -7.76 | -9.63 | 73.50 | 73.80 | 71.02 | 80.74 | |
| Viatris Inc. | USD | 15.81 | -0.45 | -2.77 | 15.60 | 16.32 | 15.73 | 16.17 | |
| Viavi Solutions Ord Shs | USD | 47.4900 | -1.0700 | -2.20 | 47.0600 | 47.4200 | 46.0000 | 48.5950 | |
| Vicor Ord Shs | USD | 328.85 | -5.99 | -1.79 | 322.50 | 327.00 | 311.98 | 330.13 | |
| ViewRay Ord Shs | USD | 0.03 | -0.02 | -39.90 | - | - | |||
| Viking Therapeutics Ord Sh. | USD | 31.27 | -1.47 | -4.49 | 31.25 | 31.80 | 31.27 | 32.35 | |
| Village Farms Internationa. | USD | 2.53 | +0.01 | +0.40 | 2.50 | 2.58 | 2.50 | 2.55 | |
| Vimeo Ord Shs | USD | 7.85 | +0.01 | +0.13 | 7.84 | 8.00 | |||
| VinFast Auto Ltd | USD | 3.47 | -0.02 | -0.57 | 3.45 | 3.73 | 3.39 | 3.65 | |
| Viomi Technology American . | USD | 0.94 | -0.03 | -2.60 | 0.90 | 0.97 | 0.94 | 0.96 | |
| Vir Biotechnology Inc. | USD | 9.03 | -0.51 | -5.35 | 9.02 | 10.24 | 9.02 | 9.49 | |
| VIRAX BIOLABS GROUP ORD | USD | 0.18 | -0.01 | -5.45 | 0.18 | 0.18 | 0.17 | 0.19 | |
| Viridian Therapeutics Ors . | USD | 16.96 | -0.66 | -3.75 | 16.51 | 17.14 | 16.60 | 17.60 | |
| VIRTU FINANCIAL CL A ORD | USD | 51.55 | +1.64 | +3.29 | 50.55 | 52.10 | 49.68 | 52.01 | |
| VISION MARINE TECHNOLOGIES. | USD | 0.5450 | -0.0540 | -9.02 | 0.5200 | 0.5400 | 0.5112 | 0.5797 | |
| VisionWave Holdings Ord Sh. | USD | 6.060 | -0.260 | -4.11 | 5.900 | 6.310 | 6.010 | 6.600 | |
| Vislink Technologies Inc. | USD | 2.50 | - | - | - | - | |||
| Vital Farms Ord Shs | USD | 10.07 | +0.06 | +0.60 | 9.91 | 10.12 | 9.60 | 10.24 | |
| Vivani Medical Ord Shs | USD | 1.29 | -0.03 | -2.27 | 1.26 | 1.33 | 1.25 | 1.33 | |
| VIVEVE MEDICAL ORD | USD | 0.22 | -0.04 | -15.35 | - | - | |||
| Vodafone Group Plc (ADR) | USD | 14.97 | +0.01 | +0.07 | 14.78 | 15.18 | 14.81 | 15.02 | |
| Vor Biopharma Ord Shs. | USD | 14.57 | -0.40 | -2.67 | 14.33 | 14.57 | 14.17 | 14.78 | |
| VOXELJET ADR REP ORD | USD | 0.64 | +0.03 | +4.86 | - | - | |||
| Voyager Therapeutics Ord S. | USD | 3.79 | -0.08 | -2.07 | 3.68 | 3.82 | 3.73 | 3.92 | |
| 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 | 24.61 | -0.72 | -2.84 | 24.13 | 36.72 | 24.27 | 24.62 | |
| vTv Therapeutics Inc. | USD | 34.30 | +0.95 | +2.85 | 34.30 | 37.00 | 32.65 | 34.93 | |
| Vuzix Corp | USD | 4.25 | -0.36 | -7.72 | 4.25 | 4.32 | 4.04 | 4.54 | |
| VYNE THERAPEUTICS ORD | USD | 0.68 | - | +0.13 | 0.62 | 0.69 | 0.68 | 0.69 | |
| WALGREEN BOOTS ALLIANCE OR. | USD | 11.98 | +0.06 | +0.50 | 12.04 | 12.05 | |||
| Warner Bros. Discovery Inc | USD | 27.25 | +0.24 | +0.89 | 27.15 | 27.25 | 26.95 | 27.32 | |
| Warner Music Group Corp | USD | 31.13 | -0.41 | -1.30 | 31.00 | 31.75 | 30.74 | 31.96 | |
| Wave Life Sciences Ord Shs | USD | 6.2600 | -0.3200 | -4.86 | 6.2600 | 6.3200 | 6.1500 | 6.5400 | |
| Wearable Devices Ltd | USD | 0.95 | +0.01 | +1.03 | 0.90 | 0.99 | 0.89 | 0.96 | |
| Weatherford International . | USD | 102.71 | -0.93 | -0.90 | 100.72 | 105.13 | 102.29 | 105.67 | |
| Webull Ord Shs Class A | USD | 6.60 | +0.20 | +3.13 | 6.51 | 6.55 | 6.20 | 6.61 | |
| Wejo Group Ord Shs | USD | 0.05 | -0.02 | -31.92 | - | - | |||
| Wellgistics Health Ord Shs | USD | 3.8500 | +0.4300 | +12.57 | 3.6000 | 3.9000 | 3.2002 | 3.9000 | |
| WesBanco Ord Shs | USD | 33.89 | -0.76 | -2.19 | 33.75 | 40.00 | 33.73 | 34.34 | |
| Westamerica Bancorporation. | USD | 55.15 | -0.34 | -0.61 | 54.09 | 56.23 | 54.67 | 55.88 | |
| WESTERN DIGITAL CORP | USD | 546.20 | +14.99 | +2.82 | 548.00 | 549.00 | 534.27 | 564.14 | |
| Westwater Resources Ord Sh. | USD | 0.57 | +0.01 | +1.39 | 0.55 | 0.58 | 0.56 | 0.58 | |
| Weyco Group Ord Shs | USD | 35.72 | +0.43 | +1.22 | 35.72 | 36.42 | 34.30 | 35.81 | |
| Willdan Group Inc. | USD | 94.25 | +3.41 | +3.75 | 94.25 | 99.63 | 89.50 | 95.64 | |
| Willis Towers Watson Ord S. | USD | 247.86 | +1.98 | +0.81 | 247.79 | 247.96 | |||
| WiMi Hologram Cloud Ord Sh. | USD | 1.78 | +0.07 | +4.09 | 1.61 | 1.80 | 1.69 | 1.79 | |
| Wingstop Inc. | USD | 158.16 | +1.20 | +0.76 | 156.50 | 158.16 | 156.20 | 162.38 | |
| Wise Ord Shs Class A | USD | 12.1000 | -0.6700 | -5.25 | 11.8100 | 12.1000 | 11.0320 | 12.2200 | |
| Wix.Com Ord Shs | USD | 62.54 | +6.48 | +11.56 | 61.54 | 62.76 | 56.75 | 62.97 | |
| WM Technology Ord Shs Clas. | USD | - | - | -8.43 | - | - | |||
| Workday Ord Shs Class A | USD | 157.23 | +11.04 | +7.55 | 156.26 | 157.00 | 149.06 | 158.64 | |
| Workhouse Group Inc. | USD | 3.75 | -0.08 | -2.09 | 3.70 | 3.98 | 3.64 | 3.96 | |
| Wrap Technologies Ord Shs | USD | 1.35 | +0.05 | +3.45 | 1.30 | 1.46 | 1.31 | 1.41 | |
| Wynn Resorts Ltd | USD | 106.53 | +5.31 | +5.25 | 104.39 | 106.45 | 102.13 | 107.77 | |
| X3 Holdings Ord Shs | USD | 0.60 | -0.44 | -42.59 | 0.47 | 0.60 | |||
| Xanadu Quantum Technologie. | USD | 16.100 | -0.070 | -0.43 | 15.880 | 16.020 | 15.550 | 16.460 | |
| XBP Global Holdings Ord Sh. | USD | 2.4050 | -0.0450 | -1.84 | 2.4000 | 2.6200 | 2.2500 | 2.7100 | |
| XERIS BIOPHARMA HOLDINGS O. | USD | 6.07 | -0.09 | -1.46 | 5.49 | 6.59 | 5.98 | 6.19 | |
| Xerox Holdings Equity Warr. | USD | 0.4191 | -0.0109 | -2.53 | 0.3476 | 0.4191 | 0.4000 | 0.4600 | |
| XILINX INC | USD | 194.92 | - | - | 192.55 | 194.49 | |||
| Xilio Therapeutics Ord Shs | USD | 8.25 | -0.21 | -2.48 | 8.25 | 8.48 | 8.20 | 8.53 | |
| Xometry Ord Shs Class A | USD | 95.25 | -0.04 | -0.04 | 86.50 | 88.00 | 93.31 | 99.86 | |
| XOS ORD | USD | 2.34 | +0.06 | +2.63 | 2.22 | 2.44 | 2.24 | 2.34 | |
| XP Inc. | USD | 16.60 | -0.07 | -0.42 | 16.59 | 17.09 | 16.41 | 16.80 | |
| XTI AEROSPACE ORD | USD | 2.13 | +0.32 | +17.68 | 2.10 | 2.15 | 1.95 | 2.20 | |
| Xunlei ADR Representing 5 . | USD | 5.98 | -0.08 | -1.32 | 5.32 | 6.05 | 5.87 | 6.08 | |
| Xylo Technologies American. | USD | 5.16 | +0.09 | +1.78 | 4.65 | 5.27 | |||
| YORK WATER ORD | USD | 29.53 | -0.37 | -1.24 | 28.79 | 30.53 | 29.33 | 29.75 | |
| 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 | 249.96 | +6.33 | +2.60 | 245.14 | 252.65 | 243.19 | 251.97 | |
| Zentalis Pharmaceuticals O. | USD | 3.98 | -0.02 | -0.50 | 3.93 | 4.11 | 3.96 | 4.11 | |
| Zeta Network Group | USD | 1.7700 | +0.0200 | +1.14 | 1.7400 | 2.0000 | 1.7300 | 2.0300 | |
| Zhong Yang Financial Group. | USD | 0.91 | -0.04 | -3.84 | 0.83 | 0.97 | 0.90 | 0.96 | |
| ZILLOW GROUP CL A ORD | USD | 36.44 | +1.08 | +3.05 | 36.00 | 36.68 | 34.92 | 36.70 | |
| ZILLOW GROUP CL C ORD | USD | 36.25 | +1.25 | +3.57 | 36.00 | 36.23 | 34.64 | 36.48 | |
| ZIONS BANCORPORATION ORD | USD | 61.08 | -1.37 | -2.19 | 60.50 | 61.08 | 60.83 | 61.98 | |
| ZK INTERNATIONAL GROUP ORD | USD | 1.32 | -0.06 | -4.35 | 1.24 | 1.38 | 1.28 | 1.42 | |
| Zogenix Ord Shs | USD | - | - | ||||||
| Zoom Video Communications . | USD | 111.62 | +10.03 | +9.87 | 111.75 | 113.00 | 103.36 | 114.74 | |
| ZoomInfo Technologies Inc | USD | 10.31 | +0.96 | +10.27 | - | - | |||
| Zosano Pharma Corp. | USD | 3.25 | +0.05 | +1.56 | 3.23 | 3.32 | |||
| Zscaler Ord Shs | USD | 155.71 | +15.98 | +11.44 | 155.20 | 155.60 | 143.75 | 157.70 | |
| Zura Bio Ord Shs Class A | USD | 4.24 | -0.06 | -1.40 | 4.12 | 4.44 | 4.13 | 4.30 | |
| Zynex Inc. | USD | 0.13 | -0.07 | -34.90 | 0.13 | 0.13 |
