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 | |
| COMPASS Pathways PLC | 9.97 | +49.70 |
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 | 24.93 | -1.16 | -4.43 | 24.91 | 24.94 | 24.69 | 26.10 | |
| 111 Inc. | USD | 6.8500 | +0.1350 | +2.01 | 6.5600 | 7.2000 | 6.5100 | 6.8850 | |
| 17 EDUCTN TCLGY GRP ADR RE. | USD | 2.1800 | +0.1800 | +9.00 | 2.1600 | 2.2000 | 2.0700 | 2.4700 | |
| 180 LIFE SCIENCES ORD | USD | 7.04 | -0.57 | -7.49 | 7.27 | 7.36 | |||
| 1st Source Ord Shs | USD | 75.2900 | +0.6400 | +0.86 | 75.2400 | 75.2800 | 74.4600 | 75.6400 | |
| 2x XRP ETF | USD | 44.990 | -3.940 | -8.05 | 44.860 | 44.940 | 43.996 | 45.470 | |
| 36Kr Holdings ADR Represen. | USD | 3.6875 | +0.0775 | +2.15 | 3.6100 | 3.6900 | 3.5500 | 3.7900 | |
| 9 METERS BIOPHARMA ORD | USD | 0.07 | -0.05 | -42.97 | - | - | |||
| 908 Devices Inc. | USD | 7.2950 | +0.1350 | +1.89 | 7.2800 | 7.3000 | 7.0300 | 7.4700 | |
| A Mark Precious Metals Ord. | USD | 29.25 | +0.54 | +1.88 | 28.50 | 29.65 | |||
| Aaon Ord Shs | USD | 97.61 | +3.63 | +3.86 | 97.47 | 97.81 | 92.82 | 97.61 | |
| AbCellera Biologics Ord Sh. | USD | 3.95 | -0.07 | -1.62 | 3.94 | 3.95 | 3.88 | 4.03 | |
| Abeona Therapeutics Ord Sh. | USD | 5.51 | +0.01 | +0.17 | 5.50 | 5.51 | 5.39 | 5.54 | |
| ABIOMED INC. | USD | 381.10 | +0.31 | +0.08 | 381.30 | 381.50 | |||
| Absci Ord Shs | USD | 3.85 | +0.27 | +7.40 | 3.84 | 3.85 | 3.43 | 3.92 | |
| AC Immune SA Ord Shs | USD | 2.95 | -0.06 | -1.99 | 2.94 | 2.96 | 2.91 | 3.06 | |
| Academy Sports and Outdoor. | USD | 57.94 | -0.69 | -1.18 | 57.85 | 57.93 | 56.51 | 58.46 | |
| ACADIA Pharmaceuticals Inc. | USD | 22.28 | +0.11 | +0.47 | 22.27 | 22.28 | 21.95 | 22.37 | |
| ACASTI PHARMA CL A ORD | USD | 2.38 | -0.47 | -16.48 | 2.37 | 2.55 | |||
| ACCURAY INC (ARAY) | USD | 0.47 | +0.03 | +5.66 | 0.46 | 0.47 | 0.44 | 0.47 | |
| AcelRx Pharmaceuticals Ord. | USD | 3.22 | -0.44 | -11.92 | 3.22 | 3.23 | |||
| Achieve Life Sciences Ord | USD | 4.39 | -0.71 | -13.94 | 4.38 | 4.39 | 4.38 | 5.30 | |
| ACHILLION PHARMACEUTICALS . | USD | 6.76 | - | - | 6.90 | 6.95 | |||
| ACI Worldwide Ord Shs | USD | 45.30 | +0.83 | +1.86 | 45.28 | 45.32 | 44.10 | 45.34 | |
| Acm Research Class A Ord S. | USD | 49.09 | -1.52 | -3.00 | 49.04 | 49.12 | 47.50 | 50.80 | |
| ACTIVISION BLIZZARD ORD | USD | 94.42 | -0.05 | -0.05 | 94.30 | 94.59 | |||
| Acumen Pharmaceuticals Ord. | USD | 2.87 | +0.05 | +1.60 | 2.86 | 2.87 | 2.83 | 2.99 | |
| 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 | 14.63 | +0.16 | +1.11 | 14.62 | 14.64 | 14.11 | 14.86 | |
| ADDENTAX GROUP ORD | USD | 7.31 | +1.23 | +20.23 | 7.21 | 7.60 | 6.20 | 7.90 | |
| ADMA Biologics Inc (ADMA) | USD | 10.82 | -0.20 | -1.77 | 10.81 | 10.82 | 10.68 | 11.05 | |
| Adobe Systems Inc. | USD | 248.70 | +4.25 | +1.74 | 248.63 | 248.77 | 245.34 | 251.63 | |
| Advanced Emissions Solutio. | USD | 3.36 | +0.10 | +3.07 | - | - | |||
| Advanced Micro Devices Ord. | USD | 273.90 | -4.49 | -1.61 | 273.84 | 273.88 | 272.13 | 287.61 | |
| ADVAXIS AKTIE | USD | - | - | ||||||
| ADVENT TECHNOLOGIES HOLDIN. | USD | 0.92 | -1.79 | -66.11 | 0.80 | 0.97 | |||
| Aehr Test Systems Ord Shs | USD | 89.42 | +5.56 | +6.63 | 89.29 | 89.60 | 82.55 | 90.95 | |
| Aemetis Inc. | USD | 2.56 | +0.29 | +12.56 | 2.55 | 2.56 | 2.29 | 2.56 | |
| Aemetis Inc. | USD | - | - | ||||||
| AEROVIRONMENT (AVAV) | USD | 195.25 | +3.83 | +2.00 | 195.00 | 195.50 | 189.49 | 198.60 | |
| AETERNA ZENTARIS ORD | USD | 6.20 | +0.60 | +11.11 | - | - | |||
| AFC Gamma Ord Shs | USD | 2.76 | -0.02 | -0.72 | 2.76 | 2.77 | 2.71 | 2.78 | |
| Affirm Holdings Inc | USD | 65.92 | +1.42 | +2.20 | 65.89 | 65.92 | 64.18 | 65.92 | |
| Afya Ord Shs Class A | USD | 16.04 | +0.18 | +1.13 | 16.01 | 16.06 | 15.89 | 16.11 | |
| AGBA Group Holding Ltd | USD | 1.40 | +0.18 | +14.75 | 1.39 | 1.49 | |||
| Agios Pharmaceuticals Inc. | USD | 27.23 | -7.91 | -22.50 | 27.17 | 27.21 | 26.05 | 29.70 | |
| AGNC Investment REIT | USD | 10.72 | -0.18 | -1.63 | 10.72 | 10.73 | 10.61 | 10.82 | |
| AgriFORCE Growing Systems . | USD | 2.33 | +0.29 | +14.22 | 2.47 | 2.54 | |||
| Agrify Ord Shs | USD | 2.55 | -1.88 | -42.44 | 2.54 | 2.65 | |||
| Aileron Therapeutics Inc. | USD | 3.36 | - | - | 3.35 | 3.38 | |||
| AINOS Ord Shs | USD | 1.77 | -0.20 | -10.12 | 1.77 | 1.84 | 1.77 | 1.91 | |
| Airbnb Ord Shs Class A | USD | 143.44 | +1.89 | +1.34 | 143.39 | 143.43 | 140.34 | 143.44 | |
| Airsculpt Technologies Ord. | USD | 2.61 | +0.05 | +1.89 | 2.60 | 2.61 | 2.54 | 2.68 | |
| AKAMAI TECHNOLOGIES | USD | 97.69 | +1.80 | +1.88 | 97.65 | 97.73 | 96.02 | 98.52 | |
| Akebia Therapeutics Ord Sh. | USD | 1.43 | +0.03 | +1.86 | 1.43 | 1.44 | 1.40 | 1.44 | |
| Alexion Pharmaceuticals In. | USD | 182.50 | - | - | 182.98 | 200.00 | |||
| Align Technology Inc (ALGN. | USD | 192.41 | +2.34 | +1.23 | 191.98 | 192.32 | 187.05 | 192.61 | |
| ALKERMES ORD | USD | 34.44 | -0.10 | -0.28 | 34.42 | 34.44 | 34.35 | 34.87 | |
| 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 | 40.15 | +0.15 | +0.38 | 40.14 | 40.16 | 39.75 | 40.41 | |
| ALLIANT ENERGY ORD | USD | 72.96 | +0.13 | +0.18 | 72.95 | 72.96 | 72.46 | 73.32 | |
| ALLIED ESPORTS ENTERTAINME. | USD | 1.38 | +0.03 | +1.84 | - | - | |||
| Allient Ord Shs | USD | 74.24 | -0.16 | -0.22 | 74.03 | 74.46 | 74.04 | 75.18 | |
| Allogene Therapeutics Inc. | USD | 2.53 | +0.14 | +5.85 | 2.52 | 2.53 | 2.35 | 2.56 | |
| Alnylam Pharmaceuticals In. | USD | 310.72 | +1.06 | +0.34 | 310.57 | 311.02 | 305.22 | 312.11 | |
| Alpha Healthcare Acquisiti. | USD | 10.15 | -0.03 | -0.29 | 10.13 | 10.15 | |||
| Alpha Tau Medical Ltd | USD | 8.15 | +0.12 | +1.49 | 8.14 | 8.17 | 7.90 | 8.30 | |
| ALPHA TECHNOLOGY GROUP CL . | USD | 14.10 | -0.01 | -0.07 | 12.52 | 15.85 | 13.68 | 14.11 | |
| Alpha Teknova Ord Shs | USD | 2.770 | -0.160 | -5.46 | 2.770 | 2.780 | 2.770 | 2.920 | |
| Alphabet Inc - A Shares | USD | 338.54 | -3.14 | -0.92 | 338.50 | 338.51 | 336.63 | 341.35 | |
| Alphabet Inc - C Shares | USD | 336.49 | -2.91 | -0.86 | 336.46 | 336.49 | 334.63 | 339.16 | |
| ALT5 Sigma Corp | USD | 0.9417 | -0.0382 | -3.90 | 0.9364 | 0.9463 | 0.9026 | 0.9680 | |
| 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 | 3.47 | -0.03 | -0.82 | 3.47 | 3.48 | 3.39 | 3.49 | |
| Altisource Portfolio Solut. | USD | 7.01 | +0.01 | +0.14 | 6.96 | 7.24 | 6.70 | 7.49 | |
| Alto Ingredients Ord Shs | USD | 4.75 | - | - | - | - | |||
| Alvotech Ord Shs | USD | 3.6350 | +0.0250 | +0.69 | 3.6300 | 3.6400 | 3.4600 | 3.6500 | |
| AMARIN ADR REP 20 ORD | USD | 14.78 | -0.20 | -1.34 | 14.50 | 14.73 | 14.53 | 15.00 | |
| Amazon.Com Inc. | USD | 247.61 | -2.95 | -1.18 | 247.60 | 247.62 | 245.37 | 250.18 | |
| AMBARELLA ORD | USD | 58.35 | +0.12 | +0.21 | 58.28 | 58.38 | 55.00 | 58.48 | |
| AMC Networks Inc. | USD | 8.77 | - | +0.01 | 8.77 | 8.79 | 8.71 | 8.94 | |
| AMCI Acquisition Ord Shs C. | USD | 7.13 | +0.56 | +8.45 | 7.00 | 7.15 | 6.43 | 7.74 | |
| Amdocs Ord Shs | USD | 67.18 | -0.46 | -0.67 | 67.14 | 67.20 | 66.97 | 68.07 | |
| Amerco Ord Shs | USD | 53.79 | +1.16 | +2.19 | 53.71 | 53.87 | 52.64 | 53.86 | |
| American Airlines Group In. | USD | 12.25 | -0.53 | -4.16 | 12.24 | 12.25 | 12.03 | 12.47 | |
| AMERICAN BAT.TECH.CO. NEW . | USD | 3.3981 | -0.0019 | -0.06 | 3.3900 | 3.4000 | 3.2500 | 3.4600 | |
| American Bitcoin Ord Shs C. | USD | 1.2500 | -0.0500 | -3.85 | 1.2500 | 1.2600 | 1.2000 | 1.3150 | |
| AMERICAN RESOURCES CL A OR. | USD | 2.34 | +0.08 | +3.55 | 2.33 | 2.34 | 2.25 | 2.45 | |
| American Software Ord Shs . | USD | 10.95 | -0.24 | -2.14 | - | - | |||
| American Superconductor Or. | USD | 40.60 | +0.88 | +2.20 | 40.54 | 40.66 | 38.81 | 40.70 | |
| AMERISAFE Ord Shs | USD | 34.06 | +0.06 | +0.16 | 34.06 | 34.11 | 34.06 | 34.31 | |
| Ames National Ord Shs | USD | 28.57 | -0.09 | -0.31 | 28.55 | 28.60 | 28.55 | 29.00 | |
| AMESITE OPERATING ORD | USD | 1.76 | - | +0.01 | 1.75 | 1.79 | 1.74 | 1.80 | |
| Amgen Inc. | USD | 351.86 | -3.45 | -0.97 | 351.70 | 351.86 | 351.23 | 356.90 | |
| AMICUS THERAPEUTICS ORD | USD | 14.45 | -0.01 | -0.07 | 14.45 | 14.46 | 14.45 | 14.46 | |
| AMKORTECHNOLOGY INC | USD | 68.80 | +1.43 | +2.12 | 68.79 | 68.83 | 67.00 | 69.46 | |
| Amplitude Inc. | USD | 7.07 | +0.09 | +1.22 | 7.06 | 7.07 | 6.82 | 7.14 | |
| Amtech Systems Ord Shs | USD | 16.55 | +0.34 | +2.10 | 16.46 | 16.56 | 16.21 | 16.78 | |
| Amylyx Pharmaceuticals Ord. | USD | 17.74 | -0.63 | -3.40 | 17.72 | 17.75 | 17.51 | 18.20 | |
| ANALOG DEVICES ORD | USD | 382.04 | +10.59 | +2.85 | 381.75 | 381.99 | 369.70 | 385.46 | |
| AnaptysBio Ord Shs | USD | 49.93 | +4.93 | +10.96 | 49.93 | 50.19 | 44.00 | 51.43 | |
| ANAVEX LIFE SCIENCES ORD | USD | 3.73 | +0.09 | +2.34 | 3.72 | 3.73 | 3.54 | 3.76 | |
| Andersons Ord Shs | USD | 72.84 | +0.73 | +1.01 | 72.70 | 72.84 | 72.27 | 73.70 | |
| Angi Ord Shs Class A | USD | 7.50 | +0.10 | +1.28 | 7.49 | 7.50 | 7.28 | 7.50 | |
| AngioDynamics | USD | 11.010 | +0.150 | +1.38 | 11.010 | 11.030 | 10.800 | 11.190 | |
| ANI Pharmaceuticals Ord Sh. | USD | 81.06 | +0.14 | +0.17 | 80.92 | 81.19 | 80.19 | 82.00 | |
| ANSYS Ord Shs | USD | 374.30 | -18.42 | -4.69 | 387.50 | 389.20 | |||
| APA Ord Shs | USD | 36 | +1 | +1.40 | 36 | 36 | 36 | 37 | |
| Apellis Pharmaceuticals In. | USD | 40.91 | +0.01 | +0.01 | 40.90 | 40.91 | 40.86 | 40.93 | |
| Apex Technology Acquisitio. | USD | 9.99 | +0.01 | +0.10 | 9.95 | 10.00 | 9.99 | 9.99 | |
| Aphria Ord Shs | USD | 15.38 | -0.07 | -0.45 | 15.22 | 15.35 | |||
| AppFolio Ord Shs Class A | USD | 158.14 | +1.67 | +1.07 | 158.14 | 158.36 | 154.73 | 158.97 | |
| AppHarvest Ord Shs | USD | 0.07 | -0.01 | -16.02 | - | - | |||
| Appian Ord Shs Class A | USD | 21.96 | +0.40 | +1.86 | 21.94 | 21.98 | 21.41 | 22.36 | |
| Apple Inc. | USD | 272.02 | +1.79 | +0.66 | 272.01 | 272.02 | 270.29 | 274.28 | |
| APPLIED BLOCKCHAIN Ord Shs | USD | 31.4 | -0.1 | -0.41 | 31.4 | 31.4 | 30.3 | 32.6 | |
| Applied Genetic Technologi. | USD | 0.39 | - | +1.22 | 0.38 | 0.40 | |||
| APPLIED MATERIAL ORD | USD | 392.2 | -4.7 | -1.19 | 392.2 | 392.3 | 391.2 | 398.5 | |
| APPLIED OPTOELECTRONICS OR. | USD | 157.60 | -1.83 | -1.14 | 157.49 | 157.79 | 151.65 | 162.26 | |
| Applied UV Ord Shs | USD | 0.30 | -0.02 | -6.06 | - | - | |||
| AppLovin Ord Shs Class A | USD | 485.88 | +8.68 | +1.82 | 485.63 | 486.12 | 465.55 | 490.32 | |
| APREA THERAPEUTICS ORD | USD | 0.98 | -0.02 | -1.96 | 0.98 | 0.99 | 0.96 | 1.05 | |
| APTOSE BIOSCIENCES INC | USD | - | - | ||||||
| Aqua Metals Ord Shs | USD | 4.59 | +0.19 | +4.32 | 4.52 | 4.58 | 4.42 | 4.66 | |
| AquaBounty Technologies Or. | USD | 0.94 | -0.04 | -4.05 | 0.97 | 0.99 | 0.94 | 0.98 | |
| Aquestive Therapeutics Inc. | USD | 4.34 | +0.02 | +0.35 | 4.33 | 4.34 | 4.25 | 4.42 | |
| Arbe Robotics Ord Shs | USD | 0.81 | -0.03 | -3.02 | 0.81 | 0.81 | 0.81 | 0.84 | |
| ARBUTUS BIOPHARMA ORD | USD | 4.65 | -0.07 | -1.48 | 4.64 | 4.65 | 4.61 | 4.71 | |
| ARCBEST ORD | USD | 119.82 | +1.18 | +0.99 | 119.70 | 119.96 | 116.84 | 119.89 | |
| Arch Capital Group Ord Shs | USD | 97.68 | +0.09 | +0.09 | 97.64 | 97.66 | 97.45 | 98.77 | |
| 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 | 8.90 | +0.05 | +0.57 | 8.90 | 8.92 | 8.55 | 8.95 | |
| Arcutis Biotherapeutics In. | USD | 24.3200 | -0.2100 | -0.86 | 24.3000 | 24.3400 | 23.8756 | 24.4300 | |
| ARDELYX ORD | USD | 6.38 | -0.07 | -1.09 | 6.38 | 6.39 | 6.35 | 6.52 | |
| Ares Capital Ord Shs | USD | 19.08 | -0.02 | -0.08 | 19.07 | 19.08 | 19.01 | 19.19 | |
| Argo Blockchain PLC | USD | 2.95 | -0.01 | -0.17 | 2.90 | 2.98 | 2.85 | 2.99 | |
| Arm Holdings American Depo. | USD | 171.97 | +5.24 | +3.14 | 171.98 | 172.13 | 164.11 | 172.20 | |
| Arq Ord Shs | USD | 2.23 | -0.01 | -0.22 | 2.22 | 2.23 | 2.18 | 2.25 | |
| Arqit Quantum Incorporatio. | USD | 15.68 | -0.35 | -2.18 | 15.66 | 15.79 | 15.40 | 16.08 | |
| Array Technologies Ord Shs | USD | 7.79 | -0.04 | -0.51 | 7.78 | 7.79 | 7.63 | 7.89 | |
| Arrowhead Pharmaceuticals . | USD | 70.31 | +0.80 | +1.15 | 70.29 | 70.35 | 68.09 | 70.48 | |
| ARS Pharmaceuticals Inc. | USD | 8.1950 | +0.0150 | +0.18 | 8.1900 | 8.2000 | 8.0200 | 8.2200 | |
| Artesian Resources Ord Shs. | USD | 32.97 | +0.52 | +1.60 | 32.78 | 32.93 | 32.21 | 33.00 | |
| ARTIUS ACQUISITION CL A OR. | USD | - | - | ||||||
| ASML Holding ADR Represent. | USD | 1 467.58 | +7.78 | +0.53 | 1 467.06 | 1 467.81 | 1452 | 1 469.85 | |
| ASP Isotopes Inc | USD | 5.455 | +0.085 | +1.58 | 5.450 | 5.460 | 5.120 | 5.510 | |
| Aspira Womens Health Ord S. | USD | 0.08 | -0.01 | -12.49 | - | - | |||
| Assembly Biosciences Ord S. | USD | 28.00 | -1.24 | -4.24 | 27.94 | 28.16 | 27.62 | 29.25 | |
| Assertio Holdings Inc. | USD | 18.23 | +0.22 | +1.22 | 18.23 | 18.24 | 18.05 | 18.45 | |
| AST SpaceMobile Ord Shs Cl. | USD | 78.66 | -6.87 | -8.03 | 78.62 | 78.66 | 73.50 | 79.51 | |
| Astera Labs Ord Shs | USD | 173.43 | -0.62 | -0.36 | 173.19 | 173.49 | 168.20 | 176.97 | |
| Astria Therapeutics Ord Sh. | USD | 12.58 | +0.08 | +0.64 | 11.16 | 13.00 | |||
| ASTROTECH ORD | USD | 3.39 | +0.54 | +18.77 | 3.36 | 3.41 | 2.95 | 3.55 | |
| ATA Creativity Global ADR | USD | 0.97 | -0.04 | -3.96 | 0.94 | 1.04 | 0.98 | 0.98 | |
| ATAI Life Sciences N V Ord. | USD | 5.10 | +1.07 | +26.43 | 5.09 | 5.10 | 4.80 | 5.50 | |
| Atea Pharmaceuticals Ord S. | USD | 5.75 | +0.01 | +0.17 | 5.75 | 5.76 | 5.68 | 5.79 | |
| Aterian Inc. | USD | 0.71 | - | +0.10 | 0.71 | 0.72 | 0.71 | 0.72 | |
| Athenex Inc. | USD | 3.42 | +0.09 | +2.70 | 3.42 | 3.44 | |||
| Atlanta Braves Holdings Or. | USD | 48.48 | +0.85 | +1.78 | 48.47 | 48.50 | 47.63 | 48.67 | |
| Atlantic American Corp. | USD | 2.68 | +0.08 | +3.08 | 2.52 | 2.69 | 2.52 | 2.70 | |
| Atlantica Sustainable Infr. | USD | 21.99 | - | - | 21.98 | 22.00 | |||
| Atlanticus Holdings Ord Sh. | USD | 72.81 | +1.85 | +2.60 | 72.61 | 73.00 | 68.01 | 72.81 | |
| Atlas Lithium Ord Shs | USD | 4.980 | +0.080 | +1.63 | 4.970 | 5.040 | 4.860 | 5.160 | |
| Atlassian Ord Shs Class A | USD | 70.62 | +3.68 | +5.49 | 70.59 | 70.64 | 66.32 | 71.19 | |
| Atomera Ord Shs | USD | 6.04 | +0.69 | +12.90 | 6.02 | 6.04 | 5.33 | 6.18 | |
| Atossa Genetics Inc (ATOS) | USD | 6.18 | +0.35 | +5.92 | 6.12 | 6.20 | 5.80 | 6.28 | |
| aTyr Pharma Ord | USD | 16.38 | +0.18 | +1.08 | 16.35 | 16.40 | 15.90 | 16.47 | |
| Aura Minerals Inc | USD | 104.40 | -4.74 | -4.34 | 104.14 | 104.42 | 103.60 | 109.00 | |
| Auris Medical Holding AG | USD | 3.07 | -0.03 | -0.97 | 3.02 | 3.11 | |||
| Aurora Cannabis Inc. | USD | 3.73 | +0.07 | +1.95 | 3.73 | 3.74 | 3.64 | 3.78 | |
| Aurora Innovation Inc. | USD | 5.24 | -0.03 | -0.64 | 5.23 | 5.24 | 5.13 | 5.27 | |
| Aurora Mobile ADR | USD | 6.61 | -0.20 | -2.94 | 6.60 | 6.90 | 6.41 | 7.00 | |
| AUTODESK INC | USD | 245.47 | +3.45 | +1.43 | 245.42 | 245.63 | 241.25 | 246.14 | |
| Autolus Therapeutics ADR | USD | 1.59 | -0.02 | -0.94 | 1.58 | 1.59 | 1.55 | 1.60 | |
| Automatic Data Processing . | USD | 201.90 | +1.43 | +0.71 | 201.85 | 201.89 | 200.46 | 203.39 | |
| AVADEL PHARMACEUTICALS ORD | USD | 21.64 | +0.01 | +0.05 | 21.50 | 23.77 | |||
| Avalo Therapeutics Ord Shs | USD | 14.71 | +0.28 | +1.94 | 14.67 | 14.75 | 14.02 | 14.75 | |
| AVEO Pharmaceuticals Inc. | USD | 15.00 | - | - | - | - | |||
| Avepoint Inc. | USD | 10.07 | +0.03 | +0.29 | 10.06 | 10.07 | 9.93 | 10.22 | |
| Aviat Networks Inc. | USD | 22.68 | -0.13 | -0.55 | 22.57 | 22.77 | 22.09 | 22.94 | |
| Avis Budget Group Ord Shs | USD | 542.35 | +48.49 | +9.82 | 542.35 | 543.00 | 476.00 | 546.90 | |
| Axcelis Technologies Ord S. | USD | 130.24 | +11.51 | +9.69 | 130.06 | 130.42 | 120.64 | 130.77 | |
| Axon Enterprise Inc | USD | 402.21 | -0.64 | -0.16 | 401.71 | 402.21 | 395.00 | 404.38 | |
| Axsome Therapeutics Ord Sh. | USD | 188.61 | -0.38 | -0.20 | 188.34 | 188.77 | 187.00 | 191.00 | |
| AXT Ord Shs | USD | 74.69 | -7.87 | -9.53 | 74.62 | 74.83 | 73.00 | 81.76 | |
| AYRO Ord Shs | USD | 7.08 | +1.27 | +21.86 | 9.23 | 9.36 | |||
| AYTU BIOSCIENCE ORD | USD | - | - | ||||||
| B Riley Financial Ord Shs | USD | 7.62 | -0.18 | -2.31 | 7.60 | 7.62 | 7.37 | 7.90 | |
| Baidu.com Inc. | USD | 126.65 | +0.52 | +0.41 | 126.59 | 126.68 | 123.40 | 126.66 | |
| BALLARD POWER (BLDP) | USD | 3.00 | +0.04 | +1.18 | 2.99 | 3.00 | 2.89 | 3.02 | |
| BancFirst Ord Shs | USD | 115.17 | -1.55 | -1.33 | 114.89 | 115.83 | 115.12 | 119.54 | |
| Bancorp Ord Shs | USD | 61.64 | -0.07 | -0.11 | 61.58 | 61.68 | 61.10 | 62.40 | |
| Bandwidth Inc. | USD | 24.15 | +1.14 | +4.95 | 24.15 | 24.21 | 22.21 | 24.33 | |
| Bank OZK 4 625 Non Cumulat. | USD | 16.67 | -0.03 | -0.18 | 16.64 | 16.70 | 16.64 | 16.73 | |
| Bank Ozk Ord Shs | USD | 49.29 | +0.56 | +1.15 | 49.29 | 49.30 | 48.52 | 49.41 | |
| Baozun ADR Representing Or. | USD | 3.22 | +0.08 | +2.55 | 3.21 | 3.22 | 3.01 | 3.25 | |
| BAUDAX BIO ORD | USD | 0.19 | +0.01 | +3.40 | - | - | |||
| Beam Global | USD | 1.52 | -0.01 | -0.33 | 1.51 | 1.52 | 1.49 | 1.52 | |
| Beam Therapeutics Ord Shs | USD | 31.27 | -0.12 | -0.38 | 31.25 | 31.29 | 30.61 | 31.46 | |
| Beauty Health Company Clas. | USD | 0.90 | -0.01 | -1.61 | 0.89 | 0.90 | 0.87 | 0.93 | |
| Bel Fuse Ord Shs Class B | USD | 253.60 | -0.65 | -0.26 | 252.84 | 254.68 | 250.09 | 259.32 | |
| 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 | 35.17 | +0.09 | +0.26 | 35.16 | 35.17 | 34.77 | 35.49 | |
| Berkeley Lights Inc. | USD | 1.20 | -0.08 | -5.88 | - | - | |||
| Berry Corp. | USD | 3.26 | +0.07 | +2.19 | 3.28 | 3.70 | |||
| Betterware De Mexico S A P. | USD | 18.67 | -0.11 | -0.59 | 18.67 | 18.82 | 18.63 | 18.99 | |
| Beyond Air Ord Shs | USD | 0.53 | -0.01 | -2.74 | 0.53 | 0.54 | 0.49 | 0.56 | |
| Beyond Meat Ord Shs | USD | 0.94 | +0.12 | +14.86 | 0.94 | 0.95 | 0.78 | 0.97 | |
| BeyondSpring Inc. | USD | 1.75 | +0.06 | +3.55 | 1.72 | 1.80 | 1.66 | 1.79 | |
| BGC Group Ord Shs Class A | USD | 11.67 | -0.14 | -1.19 | 11.66 | 11.67 | 11.52 | 11.83 | |
| 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 | 25.01 | -0.15 | -0.58 | 25.00 | 25.01 | 24.81 | 25.06 | |
| bioAffinity Technologies O. | USD | 2.63 | -0.24 | -8.22 | 2.60 | 2.65 | 2.55 | 2.78 | |
| Bioage Labs Ord Shs | USD | 18.5300 | +0.0400 | +0.22 | 18.4900 | 18.5900 | 17.6900 | 18.5300 | |
| BIOCARDIA ORD | USD | 1.25 | +0.07 | +5.93 | 1.24 | 1.25 | 1.19 | 1.28 | |
| Biocept Inc. | USD | 0.43 | -0.07 | -14.01 | - | - | |||
| BIOCRYST PHARMACEUTICALS O. | USD | 9.12 | -0.38 | -4.00 | 9.12 | 9.13 | 9.09 | 9.43 | |
| BIODELIVERY SCIENCE INTERN. | USD | - | - | ||||||
| BIOGEN | USD | 183.37 | +6.02 | +3.39 | 183.27 | 183.37 | 178.94 | 183.69 | |
| Bioharvest Sciences Inc | USD | 4.5700 | +0.2200 | +5.06 | 4.4200 | 4.6000 | 4.3100 | 4.6100 | |
| Biolase Inc. | USD | 0.13 | -0.02 | -13.19 | - | - | |||
| BioLife Solutions Ord Shs | USD | 22.28 | +0.78 | +3.63 | 22.23 | 22.27 | 21.21 | 22.32 | |
| BIOLINERX ADS REP 600 ORD | USD | 2.44 | -0.01 | -0.41 | 2.40 | 2.48 | 2.35 | 2.44 | |
| BIOMARIN PHARMACEUTICAL OR. | USD | 55.15 | +0.51 | +0.93 | 55.13 | 55.17 | 54.31 | 55.57 | |
| BIONANO GENOMICS INC | USD | 1.29 | - | -0.02 | 1.28 | 1.29 | 1.27 | 1.33 | |
| BiondVax Pharmaceuticals A. | USD | 1.34 | -0.01 | -0.76 | - | - | |||
| Biontech SE | USD | 104.70 | +1.78 | +1.72 | 104.59 | 104.89 | 102.10 | 105.13 | |
| BIORA THERAPEUTICS ORD | USD | 0.59 | - | - | - | - | |||
| BIOVENTUS CL A ORD | USD | 10.40 | -0.12 | -1.14 | 10.41 | 10.42 | 10.37 | 10.55 | |
| BIOVERATIV ORD | USD | 104.98 | +0.33 | +0.32 | 104.98 | 104.99 | |||
| BioXcel Therapeutics Inc. | USD | 1.14 | -0.01 | -0.87 | 1.14 | 1.15 | 1.12 | 1.20 | |
| Bit Digital Inc. | USD | 1.57 | -0.02 | -0.95 | 1.56 | 1.57 | 1.53 | 1.58 | |
| Bitdeer Technologies Group | USD | 12.57 | -0.33 | -2.52 | 12.56 | 12.57 | 12.35 | 12.87 | |
| Bitfarms Ltd | USD | 1.98 | -0.01 | -0.25 | 1.96 | 1.98 | |||
| Black Diamond Therapeutics. | USD | 3.12 | +0.06 | +1.96 | 3.11 | 3.12 | 2.99 | 3.17 | |
| Black Titan Ord Shs | USD | 1.460 | -0.030 | -2.01 | 1.420 | 1.470 | 1.404 | 1.490 | |
| BLACKBERRY ORD | USD | 11.57 | +0.08 | +0.70 | 11.45 | 11.77 | |||
| BlackLine Inc. | USD | 31.76 | +0.25 | +0.79 | 31.75 | 31.81 | 31.16 | 32.36 | |
| BlackRock TCP Capital Ord . | USD | 4.28 | -0.06 | -1.27 | 4.27 | 4.28 | 4.28 | 4.33 | |
| Blade Air Mobility Ord Shs. | USD | 4.57 | +0.12 | +2.70 | 3.80 | 4.65 | |||
| Blink Charging Co. | USD | 0.77 | +0.07 | +10.52 | 0.77 | 0.78 | 0.67 | 0.79 | |
| Bloomin Brands Ord Shs | USD | 6.65 | -0.08 | -1.21 | 6.64 | 6.65 | 6.58 | 6.75 | |
| 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 | 190.39 | -1.63 | -0.85 | 190.35 | 190.42 | 189.09 | 192.91 | |
| Boxlight Ord Shs Class A | USD | 1.15 | -0.03 | -2.14 | 1.14 | 1.15 | 1.14 | 1.18 | |
| Brainstorm Cell Therapeuti. | USD | 1.17 | -0.03 | -2.50 | 0.66 | 0.72 | |||
| Brand Engagement Network O. | USD | 36.40 | -1.61 | -4.24 | 36.26 | 36.60 | 34.32 | 37.47 | |
| Braze. Inc. | USD | 23.42 | +0.76 | +3.35 | 23.41 | 23.43 | 22.75 | 23.58 | |
| Brenmiller Energy Ord Shs | USD | 3.18 | -0.30 | -8.75 | 3.19 | 3.40 | 3.18 | 3.56 | |
| Brickell Biotech Inc. | USD | 2.35 | +0.05 | +2.17 | - | - | |||
| Bridgetown 2 Holdings Limi. | USD | - | - | ||||||
| Broadcom Ord Shs | USD | 397.46 | -9.08 | -2.23 | 397.44 | 397.48 | 395.90 | 406.36 | |
| Broadwind Ord Shs | USD | 2.45 | +0.11 | +4.70 | 2.45 | 2.46 | 2.21 | 2.55 | |
| 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 | 1.2700 | -0.0500 | -3.79 | 1.2600 | 1.2800 | 1.2110 | 1.3100 | |
| BTCS Ord Shs | USD | 1.88 | -0.12 | -6.00 | 1.88 | 1.89 | 1.86 | 2.00 | |
| BUMBLE CL A ORD | USD | 4.33 | +0.07 | +1.53 | 4.32 | 4.33 | 4.14 | 4.34 | |
| Burgundy Technology Acquis. | USD | - | - | ||||||
| BURNING ROCK BIOTECH ADS R. | USD | 21.24 | +0.57 | +2.76 | 20.85 | 21.25 | 20.56 | 21.76 | |
| Buzzfeed Inc. | USD | 0.760 | -0.039 | -4.87 | 0.728 | 0.764 | 0.760 | 0.790 | |
| C4 Therapeutics Ord Shs | USD | 3.00 | +0.08 | +2.57 | 2.99 | 3.00 | 2.86 | 3.08 | |
| Cabaletta Bio Ord Shs | USD | 3.31 | -0.13 | -3.78 | 3.30 | 3.31 | 3.19 | 3.55 | |
| Cadence Design Systems Inc. | USD | 318.79 | +7.76 | +2.49 | 318.65 | 318.85 | 309.60 | 318.79 | |
| Caesars Entertainment Ord . | USD | 27.93 | +0.71 | +2.59 | 27.91 | 27.95 | 26.27 | 28.32 | |
| CAL MAINE FOODS ORD | USD | 75.22 | -1.38 | -1.80 | 75.17 | 75.23 | 72.77 | 76.41 | |
| CALADRIUS BIOSCIENCES INC | USD | 0.43 | -0.09 | -16.81 | - | - | |||
| CalciMedica Ord Shs | USD | 0.62 | +0.01 | +2.24 | 0.62 | 0.64 | 0.61 | 0.63 | |
| CAMTEK ORD | USD | 185.17 | +5.39 | +3.00 | 185.00 | 185.19 | 176.76 | 187.70 | |
| Canaan Inc. | USD | 0.54 | -0.03 | -5.59 | 0.54 | 0.54 | 0.53 | 0.56 | |
| Canadian Solar Inc. | USD | 13.10 | -0.10 | -0.76 | 13.09 | 13.11 | 12.58 | 13.30 | |
| Canoo Inc. | USD | 1.38 | -0.17 | -10.71 | 1.37 | 1.38 | |||
| Canopy Growth Corp. | USD | 1.21 | +0.07 | +5.70 | 1.20 | 1.21 | 1.14 | 1.22 | |
| Capital Southwest Ord Shs | USD | 23.99 | -0.31 | -1.28 | 23.99 | 24.00 | 23.93 | 24.30 | |
| Capstone Turbin | USD | 27.40 | +0.02 | +0.07 | 27.39 | 27.51 | |||
| Cara Therapeutics Inc. | USD | 5.32 | -0.14 | -2.52 | 5.29 | 6.29 | |||
| Cardiff Oncology Ord Shs | USD | 1.76 | -0.04 | -2.22 | 1.76 | 1.77 | 1.73 | 1.82 | |
| Cardiol Therapeutics Ord S. | USD | 1.4999 | -0.0101 | -0.67 | 1.4900 | 1.5000 | 1.4600 | 1.5500 | |
| Caredx Ord Shs | USD | 21.46 | +0.04 | +0.16 | 21.43 | 21.48 | 21.07 | 22.00 | |
| Caribou Biosciences Ord Sh. | USD | 2.29 | +0.09 | +3.99 | 2.28 | 2.29 | 2.18 | 2.30 | |
| Caris Life Sciences Ord Sh. | USD | 21.18 | +0.03 | +0.14 | 21.19 | 21.20 | 20.80 | 21.53 | |
| Carisma Therapeutics Ord S. | USD | 0.15 | -0.12 | -43.81 | 0.11 | 0.13 | |||
| CarParts com Ord Shs | USD | 0.93 | +0.06 | +6.56 | 0.92 | 0.93 | 0.86 | 0.95 | |
| Cartesian Therapeutics Ord. | USD | 6.86 | -0.18 | -2.56 | 6.85 | 6.91 | 6.76 | 7.15 | |
| 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 | 1.80 | - | +0.01 | 1.80 | 1.85 | 1.79 | 1.83 | |
| Catabasis Pharmaceuticals . | USD | 8.54 | -0.64 | -6.97 | 7.32 | 8.79 | |||
| CATALYST PHARMACEUTICAL PA. | USD | 26.32 | +0.06 | +0.21 | 26.29 | 26.31 | 25.89 | 26.42 | |
| CBAK Energy Technology Ord. | USD | 0.83 | +0.01 | +1.45 | 0.83 | 0.84 | 0.82 | 0.84 | |
| CDW Corp. | USD | 136.2150 | +2.2550 | +1.68 | 136.1800 | 136.2400 | 133.8100 | 136.2150 | |
| CEA Industries Ord Shs | USD | 2.790 | +0.050 | +1.82 | 2.770 | 2.790 | 2.650 | 2.800 | |
| Celgene Corp. | USD | 108.24 | +0.11 | +0.10 | 108.91 | 110.00 | |||
| Celldex Therapeutics Inc. | USD | 34.64 | +0.09 | +0.26 | 34.63 | 34.66 | 34.34 | 35.79 | |
| Cellebrite DI Ord Shs | USD | 13.38 | +0.20 | +1.52 | 13.37 | 13.38 | 13.05 | 13.51 | |
| Cellectis Ticker CLLS | USD | 4.17 | -0.25 | -5.66 | 4.13 | 4.21 | 4.05 | 4.22 | |
| Celsion Corp. | USD | 1.96 | - | - | - | - | |||
| Celsius Holdings Ord Shs | USD | 34.24 | -1.02 | -2.88 | 34.23 | 34.24 | 33.07 | 34.42 | |
| CEMTREX ORD | USD | 1.35 | +0.13 | +10.25 | 1.34 | 1.35 | 1.15 | 1.38 | |
| Cenntro Ord Shs | USD | 3.80 | -0.16 | -4.04 | 3.80 | 3.82 | 3.80 | 3.91 | |
| CENTURY ALUMINUM ORD | USD | 60.79 | -1.46 | -2.34 | 60.72 | 60.86 | 60.14 | 62.99 | |
| Ceragon Networks Ltd | USD | 2.54 | +0.02 | +0.60 | 2.53 | 2.54 | 2.48 | 2.62 | |
| CERECOR ORD | USD | 2.77 | -0.08 | -2.81 | 2.76 | 2.77 | |||
| Cerence Ord Shs | USD | 8.87 | +0.17 | +1.90 | 8.86 | 8.87 | 8.58 | 8.89 | |
| CERNER CORP. | USD | 94.92 | -0.05 | -0.05 | 94.93 | 94.97 | |||
| Certara Ord Shs | USD | 6.1750 | -0.0450 | -0.72 | 6.1700 | 6.1800 | 6.0750 | 6.2600 | |
| CervoMed Ord Shs | USD | 3.95 | -0.03 | -0.63 | 3.93 | 4.01 | 3.87 | 4.25 | |
| CH ROBINSON WORLDWIDE ORD | USD | 181.95 | -0.29 | -0.16 | 181.76 | 182.03 | 177.50 | 182.85 | |
| CHARLES AND COLVARD ORD | USD | 0.49 | -0.04 | -7.55 | - | - | |||
| CHARTER COMMUNICATIONS CL . | USD | 244.45 | +7.83 | +3.31 | 244.40 | 244.53 | 236.70 | 245.51 | |
| Check Cap Ord Shs | USD | 1.61 | +0.03 | +1.90 | 1.38 | 1.67 | |||
| CHECK POINT SOFTWARE TECH. | USD | 137.81 | +1.38 | +1.01 | 137.66 | 137.95 | 134.65 | 138.32 | |
| CHEESCAKE FACTORY | USD | 62.11 | -0.57 | -0.91 | 62.11 | 62.16 | 61.28 | 62.78 | |
| Chefs Warehouse Ord Shs | USD | 66.17 | +0.35 | +0.53 | 66.06 | 66.28 | 65.41 | 66.32 | |
| 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 | 24.4450 | +0.3250 | +1.35 | 24.4400 | 24.4500 | 23.8000 | 24.7400 | |
| China Automotive Systems O. | USD | 4.2500 | -0.0300 | -0.70 | 4.2400 | 4.2800 | 4.2500 | 4.2900 | |
| 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 | 0.58 | -0.09 | -13.43 | 0.57 | 0.59 | 0.58 | 0.63 | |
| ChoiceOne Financial Servic. | USD | 30.90 | -0.04 | -0.13 | 30.88 | 31.11 | 30.67 | 31.22 | |
| Chord Energy Ord Shs | USD | 127.71 | +4.13 | +3.34 | 127.61 | 127.82 | 124.23 | 127.86 | |
| CIIG Merger Ord Shs Class . | USD | 21.60 | -2.21 | -9.28 | 21.35 | 21.45 | |||
| Cincinnati Fin | USD | 166.79 | -0.04 | -0.02 | 166.75 | 166.82 | 166.31 | 168.69 | |
| Cinedigm Corp. | USD | 0.29 | - | +0.89 | - | - | |||
| Cineverse Corp | USD | 2.38 | -0.07 | -2.86 | 2.38 | 2.41 | 2.36 | 2.47 | |
| CINTAS CORPORATION | USD | 179.1 | -0.1 | -0.05 | 179.1 | 179.2 | 177.7 | 180.2 | |
| Cipher Mining Ord Shs | USD | 19.05 | -0.33 | -1.68 | 19.04 | 19.05 | 18.66 | 19.88 | |
| CIRRUS LOGIC ORD | USD | 168.3 | +0.5 | +0.30 | 168.3 | 168.8 | 167.1 | 170.0 | |
| Cisco Systems Inc. | USD | 87.80 | +1.55 | +1.79 | 87.79 | 87.80 | 85.86 | 88.22 | |
| Citius Pharmaceuticals Ord. | USD | 0.86 | - | +0.28 | 0.85 | 0.87 | 0.83 | 0.90 | |
| CITRIX SYSTEMS INC | USD | 103.90 | +0.04 | +0.04 | 103.88 | 103.98 | |||
| CLEAN ENERGY FUELS | USD | 2.3 | - | +1.78 | 2.3 | 2.3 | 2.2 | 2.3 | |
| Cleanspark Ord Shs | USD | 11.86 | -0.11 | -0.92 | 11.85 | 11.86 | 11.56 | 12.07 | |
| Clearfield Inc. | USD | 30.62 | +0.64 | +2.13 | 30.58 | 30.66 | 29.66 | 30.74 | |
| ClearPoint Neuro Ord Shs | USD | 11.3300 | -0.4600 | -3.90 | 11.3100 | 11.3700 | 11.1850 | 11.7800 | |
| 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 | 9.2500 | +0.0900 | +0.98 | 9.1800 | 9.2400 | 8.8500 | 9.2800 | |
| Cloudastructure Class A Or. | USD | 0.60 | -0.01 | -2.03 | 0.60 | 0.61 | 0.60 | 0.62 | |
| Clover Health Investments . | USD | 2.22 | +0.03 | +1.14 | 2.21 | 2.22 | 2.17 | 2.25 | |
| Clovis Oncology Ord Shs | USD | 0.08 | - | -5.91 | - | - | |||
| CME GROUP CL A ORD | USD | 287.88 | +0.23 | +0.08 | 287.83 | 287.94 | 286.61 | 289.99 | |
| Co-Diagnostics Inc. | USD | 1.73 | +0.17 | +10.90 | 1.70 | 1.77 | 1.54 | 1.73 | |
| Coca-Cola Consolidated Inc. | USD | 185.4300 | -4.7500 | -2.50 | 185.2800 | 185.4600 | 184.9500 | 190.0000 | |
| Cocrystal Pharma Inc. | USD | 1.49 | -0.02 | -1.32 | 1.47 | 1.51 | 1.48 | 1.53 | |
| Codexis Ord Shs | USD | 2.65 | +0.06 | +2.12 | 2.64 | 2.65 | 2.53 | 2.70 | |
| Codiak BioSciences Ord Shs | USD | 0.06 | -0.07 | -55.98 | - | - | |||
| Cogent Communications Hold. | USD | 24.31 | +0.68 | +2.88 | 24.31 | 24.40 | 23.21 | 24.42 | |
| COGNEX ORD | USD | 55.43 | -0.08 | -0.14 | 55.44 | 55.46 | 54.93 | 55.94 | |
| COGNIZANT TECH | USD | 60.64 | -0.66 | -1.08 | 60.63 | 60.65 | 60.55 | 61.66 | |
| Cognyte Software Ord Shs | USD | 9.860 | -0.120 | -1.20 | 9.870 | 9.880 | 9.730 | 10.010 | |
| Coherent Ord Shs | USD | 342.99 | -2.03 | -0.59 | 342.75 | 343.00 | 335.00 | 348.47 | |
| Coherus Biosciences Ord Sh. | USD | 2.00 | +0.02 | +0.76 | 1.99 | 2.00 | 1.93 | 2.01 | |
| Cohu Inc. | USD | 43.10 | +1.84 | +4.45 | 43.06 | 43.10 | 41.08 | 43.46 | |
| Coinbase Global Ord Shs Cl. | USD | 207.39 | +1.06 | +0.51 | 207.32 | 207.45 | 200.02 | 207.86 | |
| Collective Audience Ord Sh. | USD | 0.21 | -0.23 | -52.29 | - | - | |||
| Collective Growth Ord Shs . | USD | 25.31 | +0.31 | +1.25 | 24.92 | 25.12 | |||
| Columbia Banking System Or. | USD | 29.68 | +0.05 | +0.15 | 29.67 | 29.68 | 29.37 | 29.87 | |
| COMCAST CORP | USD | 30.01 | +0.38 | +1.27 | 30.00 | 30.01 | 29.57 | 30.14 | |
| Commerce Bancshares Ord Sh. | USD | 51.82 | +0.69 | +1.35 | 51.81 | 51.82 | 50.51 | 52.03 | |
| CommScope Holding Company . | USD | 19.58 | +0.54 | +2.84 | 19.32 | 19.77 | |||
| Community Trust Bancorp Or. | USD | 66.8950 | -0.1450 | -0.22 | 66.6100 | 66.6700 | 66.5700 | 68.7150 | |
| COMPASS Pathways PLC | USD | 9.97 | +3.31 | +49.70 | 9.96 | 9.97 | 8.63 | 10.21 | |
| CompoSecure Ord Shs Class . | USD | 25.13 | -0.55 | -2.14 | 18.29 | 25.65 | |||
| Compugen Ord Shs | USD | 2.87 | +0.05 | +1.60 | 2.86 | 2.87 | 2.81 | 2.88 | |
| Comtech Telecommunications. | USD | 4.09 | -0.02 | -0.49 | 4.09 | 4.10 | 4.03 | 4.21 | |
| Concentrix Ord Shs | USD | 29.98 | -0.02 | -0.07 | 29.94 | 30.05 | 29.60 | 30.82 | |
| 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 | 33.97 | +1.43 | +4.38 | 33.88 | 34.06 | 32.71 | 34.26 | |
| Constellation Energy Ord S. | USD | 291.28 | -4.94 | -1.67 | 291.13 | 291.33 | 289.60 | 296.45 | |
| Context Therapeutics Ord S. | USD | 2.34 | -0.10 | -3.91 | 2.33 | 2.34 | 2.32 | 2.51 | |
| Contextlogic Ord Shs Class. | USD | 5.13 | -0.05 | -0.97 | - | - | |||
| COOPER ORD | USD | 69.86 | -0.21 | -0.29 | 69.84 | 69.86 | 69.45 | 70.30 | |
| Copart Ord Shs | USD | 33.83 | +0.38 | +1.14 | 33.83 | 33.84 | 33.25 | 33.90 | |
| Corbus Pharmaceuticals Hol. | USD | 10.51 | -0.09 | -0.80 | 10.50 | 10.55 | 10.44 | 10.97 | |
| Core Scientific Ord Shs | USD | 19.65 | -0.20 | -1.01 | 19.65 | 19.66 | 19.47 | 20.01 | |
| CorMedix Ord Shs | USD | 7.60 | +0.21 | +2.84 | 7.60 | 7.61 | 7.27 | 7.71 | |
| Cornerstone Building Brand. | USD | 85.56 | -0.42 | -0.48 | 85.51 | 85.59 | 84.73 | 86.91 | |
| Cornerstone OnDemand Ord S. | USD | - | - | ||||||
| Corsair Gaming Inc. | USD | 6.49 | +0.01 | +0.14 | 6.48 | 6.49 | 6.40 | 6.57 | |
| Corvus Pharmaceuticals Ord. | USD | 16.09 | -0.66 | -3.91 | 16.07 | 16.12 | 15.91 | 16.91 | |
| Cosciens Biopharma Ord Shs | USD | 2.72 | -0.36 | -11.69 | 2.56 | 2.62 | |||
| Cosmos Health Ord Shs | USD | 0.39 | -0.02 | -4.73 | 0.39 | 0.39 | 0.37 | 0.39 | |
| CoStar Group Inc. | USD | 39.65 | -0.07 | -0.19 | 39.64 | 39.66 | 39.36 | 40.32 | |
| COSTCO WHOLESALE CORP. | USD | 1 001.69 | +1.80 | +0.18 | 1 001.38 | 1 001.97 | 1000 | 1 011.30 | |
| Coupa Software Ord Shs | USD | 80.97 | +0.63 | +0.78 | 80.96 | 81.00 | |||
| CRACKER BARREL OLD COUNTRY. | USD | 31.38 | +1.18 | +3.91 | 31.35 | 31.41 | 29.69 | 31.80 | |
| CREATIVE MEDICAL TECHNOLOG. | USD | 2.30 | -0.17 | -6.81 | 2.24 | 2.32 | 2.16 | 2.46 | |
| Crescent Biopharma Ord Shs | USD | 21.9700 | +0.6900 | +3.24 | 21.8000 | 22.0000 | 20.6400 | 22.2000 | |
| Crescent Capital BDC Ord S. | USD | 13.56 | -0.02 | -0.15 | 13.56 | 13.57 | 13.56 | 13.68 | |
| Crinetics Pharmaceuticals . | USD | 40.58 | -0.42 | -1.02 | 40.53 | 40.58 | 40.00 | 40.87 | |
| Crispr Therapeutics Ord Sh. | USD | 57.42 | -0.57 | -0.98 | 57.35 | 57.49 | 56.87 | 58.60 | |
| Critical Metals Ord Shs | USD | 11.7500 | -0.8100 | -6.45 | 11.7400 | 11.7600 | 11.5300 | 13.6800 | |
| CROCS INC | USD | 110.48 | +4.61 | +4.35 | 110.41 | 110.51 | 105.00 | 110.50 | |
| Cronos Group Ord Shs | USD | 2.76 | +0.07 | +2.60 | 2.76 | 2.77 | 2.68 | 2.79 | |
| CrowdStrike Holdings Inc. | USD | 429.70 | +5.75 | +1.36 | 429.40 | 429.59 | 417.07 | 433.00 | |
| CryoPort Ord Shs | USD | 10.36 | +0.01 | +0.10 | 10.35 | 10.37 | 10.28 | 10.53 | |
| CSG Systems International . | USD | 80.30 | +0.03 | +0.03 | 80.29 | 80.30 | 80.28 | 80.33 | |
| CSX ORD | USD | 43.66 | +0.34 | +0.77 | 43.65 | 43.66 | 42.95 | 43.80 | |
| Cue Biopharma Ord Shs | USD | 0.80 | +0.19 | +31.44 | 0.79 | 0.80 | 0.58 | 0.85 | |
| Cullinan Therapeutics Ord . | USD | 14.8946 | -0.1654 | -1.10 | 14.8900 | 14.9000 | 14.3950 | 15.0400 | |
| Curanex Pharmaceuticals Or. | USD | 0.4642 | +0.0132 | +2.93 | 0.4641 | 0.4762 | 0.4230 | 0.4810 | |
| Curevac Ord Shs | USD | 4.66 | -0.01 | -0.21 | 4.62 | 4.71 | |||
| CuriosityStream Inc. | USD | 3.43 | -0.07 | -1.86 | 3.42 | 3.43 | 3.38 | 3.49 | |
| CURIS ORD | USD | 0.60 | - | -0.46 | 0.60 | 0.61 | 0.59 | 0.64 | |
| CVRx Ord Shs | USD | 7.38 | +0.02 | +0.20 | 7.37 | 7.39 | 7.23 | 7.43 | |
| Cyber Ark Software Ord Shs | USD | 408.85 | -0.37 | -0.09 | 414.25 | 420.00 | |||
| CYCLERION THERAPEUTICS ORD | USD | 3.09 | +0.07 | +2.32 | 3.07 | 3.10 | 2.91 | 3.11 | |
| CYNGN ORD | USD | 1.66 | +0.06 | +3.75 | 1.65 | 1.67 | 1.58 | 1.69 | |
| CYREN ORD | USD | 0.22 | -0.06 | -20.65 | - | - | |||
| CytomX Therapeutics Ord Sh. | USD | 4.90 | +0.08 | +1.56 | 4.89 | 4.90 | 4.73 | 5.07 | |
| Dada Nexus 1 ADS Represent. | USD | 1.99 | +0.01 | +0.25 | 1.96 | 1.97 | |||
| DARE BIOSCIENCES INC | USD | 2.86 | -0.09 | -3.05 | 2.85 | 2.86 | 2.65 | 2.97 | |
| Datadog Ord Shs Class A | USD | 128.02 | +1.41 | +1.11 | 127.91 | 128.11 | 123.52 | 128.74 | |
| Datavault AI Inc. | USD | 0.726 | -0.032 | -4.17 | 0.726 | 0.726 | 0.720 | 0.750 | |
| Datchat Ord Shs | USD | 2.67 | +0.38 | +16.59 | 2.57 | 2.69 | |||
| Dave and Busters Entertain. | USD | 14.00 | -0.28 | -1.96 | 13.99 | 14.00 | 13.93 | 14.69 | |
| Dave Ord Shs Class A | USD | 258.82 | +8.11 | +3.23 | 258.00 | 259.51 | 247.13 | 260.50 | |
| Dawson Geophysical Ord Shs | USD | 2.630 | +0.050 | +1.94 | 2.610 | 2.640 | 2.520 | 2.650 | |
| Decoy Therapeutics Ord Shs | USD | 5.8400 | +0.0300 | +0.52 | 5.7700 | 6.0100 | 5.6300 | 5.8400 | |
| Definium Therapeutics Ord . | USD | 22.96 | +0.28 | +1.23 | 22.93 | 22.99 | 22.50 | 26.25 | |
| Dennys Corp. | USD | 6.25 | -0.01 | -0.16 | 6.24 | 6.26 | |||
| DENTSPLY SIRONA Aktie | USD | 12.89 | +0.38 | +3.00 | 12.88 | 12.89 | 12.41 | 12.91 | |
| DermTech Inc. | USD | 0.09 | -0.01 | -11.32 | - | - | |||
| Descartes Systems Group Or. | USD | 77.46 | +1.05 | +1.37 | 77.44 | 77.54 | 75.68 | 77.58 | |
| DevvStream Ord Shs | USD | 0.55 | -0.02 | -4.30 | 0.54 | 0.55 | 0.51 | 0.58 | |
| DEXCOM ORD | USD | 64.74 | +0.76 | +1.19 | 64.73 | 64.76 | 63.45 | 65.29 | |
| Diamedica Therapeutics Ord. | USD | 6.73 | -0.13 | -1.82 | 6.71 | 6.74 | 6.67 | 6.87 | |
| Diamondback Energy Ord Shs | USD | 184.45 | +4.18 | +2.32 | 184.35 | 184.48 | 180.41 | 185.66 | |
| Digi International Inc. | USD | 55.59 | +0.61 | +1.12 | 55.46 | 55.51 | 54.68 | 55.99 | |
| Digital Turbine Inc. | USD | 3.84 | +0.09 | +2.37 | 3.83 | 3.84 | 3.65 | 3.84 | |
| Diodes Ord Shs | USD | 96.63 | +1.79 | +1.89 | 96.33 | 96.99 | 94.97 | 97.00 | |
| Disc Medicine Ord Shs | USD | 72.25 | +0.48 | +0.66 | 72.00 | 72.27 | 70.57 | 72.40 | |
| Discovery Communications C. | USD | 24.42 | +1.34 | +5.81 | 22.80 | 24.50 | |||
| Discovery Inc. | USD | 24.43 | +1.36 | +5.90 | 24.26 | 24.44 | |||
| DISH NETWORK CL A ORD | USD | 5.77 | +0.11 | +1.94 | - | - | |||
| Diversey Holdings Ord Shs | USD | 8.40 | +0.01 | +0.12 | - | - | |||
| Diversified Healthcare Ord. | USD | 7.37 | -0.03 | -0.34 | 7.36 | 7.37 | 7.33 | 7.46 | |
| DLocal Limited Class A | USD | 13.4300 | -0.2500 | -1.83 | 13.4300 | 13.4400 | 13.3950 | 13.7200 | |
| Docebo Ord Shs | USD | 16.91 | +0.19 | +1.14 | 16.83 | 17.07 | 16.71 | 17.10 | |
| DocuSign Ord Shs | USD | 47.18 | +1.44 | +3.14 | 47.16 | 47.19 | 45.70 | 47.29 | |
| DOLLAR TREE ORD | USD | 107.57 | +1.64 | +1.55 | 107.54 | 107.58 | 105.10 | 108.20 | |
| Donegal Group Ord Shs Clas. | USD | 17.74 | -0.11 | -0.62 | 17.74 | 17.75 | 17.74 | 18.00 | |
| DRAFTKINGS INC | USD | 22.93 | +0.11 | +0.48 | 22.93 | 22.94 | 22.34 | 23.20 | |
| Draganfly Inc | USD | 5.9000 | -0.0400 | -0.67 | 5.8900 | 5.9100 | 5.7100 | 5.9800 | |
| Dream Finders Homes Inc. | USD | 15.31 | +0.49 | +3.31 | 15.30 | 15.31 | 14.64 | 15.31 | |
| Driven Brands Holdings Ord. | USD | 13.46 | +0.25 | +1.85 | 13.45 | 13.46 | 13.18 | 13.54 | |
| DropBox Ord Shs Class A | USD | 24.35 | +0.08 | +0.31 | 24.35 | 24.36 | 24.12 | 24.62 | |
| Duolingo Ord Shs Class A | USD | 103.4 | +2.9 | +2.85 | 103.3 | 103.4 | 99.9 | 103.8 | |
| DXP Enterprises Inc. | USD | 159.3 | -0.1 | -0.07 | 158.9 | 159.9 | 156.3 | 161.1 | |
| DYADIC INTL INC | USD | 0.88 | - | +0.56 | 0.85 | 0.88 | 0.87 | 0.88 | |
| 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 | 119.24 | +1.22 | +1.03 | 119.16 | 119.31 | 117.60 | 119.50 | |
| eBay Inc. | USD | 106.20 | +1.55 | +1.48 | 106.20 | 106.22 | 103.55 | 106.29 | |
| EchoStar Ord Shs Class A | USD | 135.61 | +2.40 | +1.80 | 135.60 | 135.72 | 133.02 | 137.44 | |
| Editas Medicine Ord Shs | USD | 3.55 | +0.06 | +1.72 | 3.54 | 3.55 | 3.37 | 3.57 | |
| EDUCATIONAL DEVELOPMENT OR. | USD | 1.38 | +0.01 | +0.73 | 1.37 | 1.38 | 1.36 | 1.45 | |
| EHang Holdings ADR | USD | 11.25 | -0.31 | -2.64 | 11.20 | 11.25 | 11.10 | 11.47 | |
| EHEALTH ORD | USD | 1.86 | +0.02 | +1.09 | 1.86 | 1.87 | 1.79 | 1.92 | |
| EIGER BIOPHARMACEUTICAL OR. | USD | 7.04 | -0.28 | -3.83 | 6.45 | 7.98 | |||
| EL POLLO LOCO HOLDINGS ORD | USD | 14.05 | +0.10 | +0.72 | 14.04 | 14.05 | 13.88 | 14.16 | |
| Elbit Systems Ltd (ESLT) | USD | 886.3 | +13.7 | +1.57 | 884.5 | 888.0 | 879.0 | 889.0 | |
| Electrameccanica Vehicles . | USD | 0.21 | -0.01 | -3.68 | 0.20 | 0.22 | |||
| ELECTROCORE ORD | USD | 6.35 | -0.15 | -2.31 | 6.28 | 6.43 | 6.30 | 6.55 | |
| ELECTRONIC ARTS | USD | 203.39 | -0.44 | -0.22 | 203.35 | 203.38 | 203.36 | 204.00 | |
| Eledon Pharmaceuticals Ord. | USD | 4.13 | +0.15 | +3.64 | 4.12 | 4.13 | 3.91 | 4.20 | |
| Elemental Royal Corp | USD | 20.17 | -0.40 | -1.95 | 20.12 | 20.24 | 20.04 | 20.57 | |
| Eltek Ord Shs | USD | 8.31 | -0.04 | -0.48 | 8.12 | 8.51 | 8.12 | 8.35 | |
| 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 | 6.02 | -0.38 | -5.96 | 6.00 | 6.09 | 6.00 | 6.41 | |
| Energy Recovery Ord Shs | USD | 10.670 | +0.090 | +0.85 | 10.670 | 10.680 | 10.425 | 10.685 | |
| enGene Holdings Ord Shs | USD | 8.2500 | +0.1800 | +2.23 | 8.1800 | 8.2500 | 7.6640 | 8.3000 | |
| Enlight Renewable Energy L. | USD | 83.73 | +1.86 | +2.27 | 83.66 | 84.02 | 83.26 | 85.52 | |
| Enovix Corporation | USD | 6.61 | -0.01 | -0.15 | 6.60 | 6.61 | 6.42 | 6.64 | |
| Enovix Equity Warrants Exp. | USD | 0.7543 | -0.3757 | -33.25 | 0.5000 | 1.0000 | |||
| ENPHASE ENERGY ORD | USD | 33.63 | +1.15 | +3.54 | 33.63 | 33.65 | 31.30 | 33.64 | |
| Entegris Ord Shs | USD | 146.93 | +0.87 | +0.60 | 146.92 | 147.03 | 144.80 | 147.98 | |
| Entera Bio Ord Shs | USD | 1.34 | +0.06 | +4.69 | 1.34 | 1.36 | 1.22 | 1.36 | |
| Enterprise Financial Servi. | USD | 58.69 | +0.02 | +0.03 | 58.64 | 58.74 | 58.37 | 59.11 | |
| Envision Solar Internation. | USD | - | - | ||||||
| Eos Energy Enterprises Inc. | USD | 7.07 | -0.09 | -1.26 | 7.06 | 7.07 | 6.88 | 7.39 | |
| Epiphany Technology Acquis. | USD | - | - | ||||||
| Equillium Inc. | USD | 1.86 | -0.19 | -9.27 | 1.83 | 1.88 | 1.82 | 2.06 | |
| Equinix Inc. | USD | 1 093.34 | +4.72 | +0.43 | 1 093.33 | 1 094.65 | 1 087.32 | 1 098.27 | |
| Erasca Ord Shs | USD | 21.37 | +2.36 | +12.41 | 21.35 | 21.39 | 18.82 | 21.39 | |
| ERICSSON ADR/B | USD | 11.77 | +0.40 | +3.47 | 11.76 | 11.77 | 11.64 | 11.90 | |
| Erie Indemnity Ord Shs Cla. | USD | 250.39 | +5.58 | +2.28 | 250.29 | 250.57 | 243.30 | 251.80 | |
| Ernexa Therapeutics Ord Sh. | USD | 0.1954 | -0.0124 | -5.97 | 0.1934 | 0.1952 | 0.1941 | 0.2058 | |
| Esperion Therapeutics Ord . | USD | 2 | - | -1.91 | 2 | 2 | 2 | 2 | |
| 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 | 25.34 | +0.30 | +1.20 | 25.31 | 25.43 | 24.60 | 25.63 | |
| ETSY ORD | USD | 63.57 | +1.67 | +2.70 | 63.55 | 63.59 | 61.12 | 63.57 | |
| Euro Tech Holdings Ord Shs | USD | 1.25 | -0.04 | -3.10 | 1.18 | 1.31 | 1.25 | 1.30 | |
| EuroDry Ord Shs | USD | 21.91 | -0.05 | -0.23 | 20.65 | 21.51 | 21.22 | 22.18 | |
| Euronet Worldwide Inc. | USD | 75.07 | +0.67 | +0.90 | 75.04 | 75.12 | 73.83 | 75.58 | |
| Euroseas Ord Shs | USD | 70.68 | -1.50 | -2.08 | 70.39 | 71.30 | 70.61 | 72.95 | |
| 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 | 16.64 | +0.54 | +3.35 | 16.63 | 16.65 | 16.04 | 16.75 | |
| Everspin Technologies Ord . | USD | 12.380 | +0.010 | +0.08 | 12.360 | 12.400 | 12.070 | 12.650 | |
| Evgo Inc. | USD | 2.17 | -0.05 | -2.04 | 2.16 | 2.17 | 2.14 | 2.20 | |
| Evofem Biosciences Inc. | USD | 0.48 | -0.15 | -23.37 | - | - | |||
| Evogene Ltd | USD | 0.79 | -0.02 | -2.05 | 0.79 | 0.83 | 0.79 | 0.84 | |
| Evolus Ord Shs | USD | 5.115 | +0.425 | +9.06 | 5.110 | 5.120 | 4.640 | 5.115 | |
| Evotec SE Sponsored ADR | USD | 3.14 | -0.12 | -3.65 | 3.13 | 3.15 | 3.14 | 3.20 | |
| 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 | 44.13 | -0.76 | -1.69 | 44.13 | 44.15 | 43.99 | 45.20 | |
| EXELON CORP | USD | 46.91 | -0.12 | -0.24 | 46.90 | 46.92 | 46.39 | 47.36 | |
| EXICURE ORD | USD | 3.79 | -0.02 | -0.52 | 3.75 | 3.80 | 3.75 | 3.84 | |
| ExlService Holdings Ord Sh. | USD | 31.75 | -0.11 | -0.35 | 31.75 | 31.76 | 31.46 | 32.06 | |
| EXONE ORD | USD | 49.49 | -0.01 | -0.02 | 49.48 | 49.49 | 49.48 | 49.49 | |
| eXp World Holdings Inc. | USD | 6.7 | - | +0.45 | 6.7 | 6.7 | 6.4 | 6.7 | |
| EXPEDIA ORD | USD | 272.13 | +6.29 | +2.36 | 271.85 | 272.20 | 263.28 | 272.13 | |
| EXPEDITORS INTERNATIONAL O. | USD | 148.45 | +1.15 | +0.78 | 148.42 | 148.52 | 145.00 | 148.96 | |
| Experience Investment Corp. | USD | 8.70 | -0.31 | -3.44 | 8.61 | 8.93 | |||
| Exponent Ord Shs | USD | 67.67 | -0.38 | -0.56 | 67.57 | 67.70 | 67.47 | 68.46 | |
| EXTREME NETWORKS INC | USD | 18.15 | +0.16 | +0.89 | 18.15 | 18.16 | 17.99 | 18.25 | |
| EZCORP Non Voting Ord Shs . | USD | 30.76 | +0.22 | +0.72 | 30.74 | 30.77 | 30.23 | 30.96 | |
| F star Therapeutics Ord Sh. | USD | 9.51 | +0.01 | +0.11 | 9.48 | 9.57 | |||
| F5 NETWORKS ORD | USD | 312.74 | +1.87 | +0.60 | 312.68 | 312.87 | 310.00 | 314.44 | |
| Faraday Future Intelligent. | USD | 0.285 | -0.012 | -4.14 | 0.285 | 0.285 | 0.280 | 0.305 | |
| Faraday Future Intelligent. | USD | 0.0189 | +0.0001 | +0.53 | 0.0170 | 0.0190 | 0.0189 | 0.0190 | |
| Farmer Brothers Co. | USD | 1.26 | -0.01 | -0.40 | 1.25 | 1.26 | 1.25 | 1.26 | |
| Farmers and Merchants Banc. | USD | 27.32 | -0.05 | -0.18 | 27.01 | 27.46 | 27.21 | 27.35 | |
| FASTENAL ORD | USD | 45.53 | -0.26 | -0.56 | 45.52 | 45.54 | 45.37 | 46.03 | |
| FATE THERAPEUTICS ORD | USD | 1.39 | -0.01 | -0.36 | 1.38 | 1.39 | 1.35 | 1.41 | |
| Femasys Ord Shs | USD | 0.42 | - | -0.87 | 0.42 | 0.42 | 0.41 | 0.43 | |
| Fermi LLC | USD | 5.30 | -1.26 | -19.16 | 5.29 | 5.30 | 5.03 | 5.76 | |
| Ferroglobe Ord Shs | USD | 4.46 | -0.02 | -0.45 | 4.46 | 4.47 | 4.37 | 4.47 | |
| FibroGen Ord Shs | USD | 9.7100 | +0.6900 | +7.65 | 9.6100 | 9.7500 | |||
| Fidus Investment Ord Shs | USD | 18.82 | -0.10 | -0.53 | 18.81 | 18.83 | 18.81 | 19.00 | |
| FIFTH 3RD BANCORP | USD | 50.74 | +0.40 | +0.80 | 50.74 | 50.75 | 49.98 | 51.10 | |
| Financial Institutions Ord. | USD | 35.19 | +0.06 | +0.16 | 35.15 | 35.19 | 35.05 | 35.43 | |
| FIREEYE ORD | USD | 17.27 | -0.61 | -3.41 | 17.03 | 17.65 | |||
| Firefly Aerospace Ord Shs | USD | 43.1850 | -0.5350 | -1.22 | 43.0500 | 43.2200 | 42.6450 | 46.2959 | |
| Firefly Neuroscience Ord S. | USD | 1.96 | +0.20 | +11.08 | 1.95 | 1.96 | 1.73 | 1.99 | |
| First Choice Bancorp Ord S. | USD | 31.86 | +0.40 | +1.27 | 31.83 | 31.87 | |||
| First Internet Bancorp Ord. | USD | 24.5300 | +0.3100 | +1.28 | 24.4400 | 24.5800 | 24.1302 | 24.6700 | |
| First Interstate BancSyste. | USD | 34.78 | +0.16 | +0.46 | 34.76 | 34.77 | 34.40 | 34.96 | |
| First Savings Financial Gr. | USD | 33.98 | +0.95 | +2.88 | 13.49 | 33.80 | |||
| First Solar Inc. | USD | 191.78 | +1.34 | +0.70 | 191.75 | 191.98 | 187.33 | 193.33 | |
| FISERV AKTIE | USD | 64.63 | +0.66 | +1.03 | 64.62 | 64.64 | 63.87 | 65.06 | |
| Flexshopper Ord Shs | USD | 0.19 | +0.01 | +2.70 | 0.19 | 0.20 | |||
| Flexsteel Industries Ord S. | USD | 45.11 | -1.54 | -3.29 | 44.99 | 45.31 | 45.11 | 46.47 | |
| FLEXTRONICS INTL | USD | 84.11 | +2.28 | +2.78 | 84.09 | 84.12 | 82.26 | 84.51 | |
| 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 | 4.94 | +1.07 | +27.48 | 4.93 | 4.95 | 3.86 | 5.00 | |
| Fluence Energy Ord Shs Cla. | USD | 12.37 | -1.17 | -8.61 | 12.37 | 12.38 | 12.18 | 13.45 | |
| FLUENT ORD | USD | 3.47 | -0.12 | -3.35 | 3.38 | 3.63 | 3.39 | 3.56 | |
| Fluidigm Corp. | USD | 1.82 | - | - | - | - | |||
| Fncb Bancorp Ord Shs | USD | 6.75 | +0.34 | +5.04 | 5.95 | 8.03 | |||
| Fortinet Ord Shs | USD | 82.73 | +0.89 | +1.09 | 82.72 | 82.74 | 81.47 | 83.33 | |
| Fortress Biotech Ord Shs | USD | 2.34 | -0.02 | -0.95 | 2.33 | 2.34 | 2.30 | 2.36 | |
| 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 | 5.64 | +0.04 | +0.71 | 5.63 | 5.64 | 5.50 | 5.73 | |
| Fox Corp. | USD | 58.39 | -0.14 | -0.24 | 58.39 | 58.40 | 58.28 | 58.97 | |
| Fox Ord Shs Class A | USD | 65.11 | +0.04 | +0.05 | 65.09 | 65.11 | 64.99 | 65.81 | |
| FRANCO NEVADA ORD (FNNVF) | USD | 257.78 | -4.72 | -1.80 | 257.50 | 258.00 | 256.64 | 261.00 | |
| Freedom Holding Corp. | USD | 161.61 | +0.74 | +0.46 | 161.24 | 161.96 | 159.26 | 162.03 | |
| FREIGHTCAR AMERICA ORD | USD | 9.24 | +0.07 | +0.76 | 9.18 | 9.25 | 9.09 | 9.30 | |
| Freshworks Ord Shs Class A | USD | 8.83 | +0.29 | +3.39 | 8.82 | 8.83 | 8.52 | 8.89 | |
| Frontier Group Holdings In. | USD | 4.71 | +0.16 | +3.52 | 4.71 | 4.72 | 4.42 | 4.74 | |
| Frontier Nuclear and Miner. | USD | 2.6300 | -0.0700 | -2.59 | 2.6000 | 2.6600 | 2.5900 | 2.7500 | |
| FTAC Olympus Acquisition C. | USD | 10.76 | +0.25 | +2.38 | 10.71 | 10.95 | |||
| FTAI AVIATION ORD | USD | 255.77 | -3.36 | -1.30 | 255.44 | 256.10 | 253.51 | 259.38 | |
| FTAI Infrastructure Ord Sh. | USD | 5.86 | +0.06 | +1.03 | 5.85 | 5.87 | 5.72 | 5.92 | |
| Fuelcell Energy | USD | 7.42 | +0.17 | +2.28 | 7.41 | 7.43 | 7.07 | 7.58 | |
| Fulcrum Therapeutics Ord S. | USD | 7.97 | -0.32 | -3.86 | 7.96 | 7.98 | 7.90 | 8.37 | |
| Fulgent Genetics Inc. | USD | 16.05 | -0.21 | -1.29 | 16.04 | 16.07 | 15.91 | 16.40 | |
| Full House Resorts Inc. | USD | 2.76 | +0.15 | +5.75 | 2.76 | 2.77 | 2.62 | 2.81 | |
| Fusion Fuel Green Ord Shs . | USD | 3.43 | +0.33 | +10.48 | 3.42 | 3.44 | 3.09 | 3.45 | |
| Futu Holdings Ltd | USD | 164.55 | -2.38 | -1.43 | 164.48 | 164.67 | 162.50 | 166.21 | |
| 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 | 25.9800 | +0.1400 | +0.54 | 25.9700 | 25.9900 | 24.9600 | 26.1700 | |
| Galera Therapeutics Ord Sh. | USD | 0.15 | -0.07 | -32.59 | - | - | |||
| Galmed Pharmaceuticals Ord. | USD | 0.75 | - | -0.16 | 0.75 | 0.77 | 0.72 | 0.77 | |
| Gaming and Leisure Propert. | USD | 47.65 | -0.09 | -0.18 | 47.64 | 47.65 | 47.40 | 47.81 | |
| Gan Ord Shs | USD | 1.97 | +0.01 | +0.51 | 1.96 | 1.97 | |||
| GE Healthcare Technologies. | USD | 74.1200 | -0.5400 | -0.72 | 74.1100 | 74.1400 | 73.9100 | 75.1700 | |
| Gemini Space Station Ord S. | USD | 4.67 | -0.14 | -2.91 | 4.66 | 4.67 | 4.55 | 4.80 | |
| 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 | 20.26 | +0.14 | +0.67 | 20.25 | 20.26 | 19.92 | 20.28 | |
| Genasys Ord Shs | USD | 1.90 | -0.15 | -7.32 | 1.90 | 1.91 | 1.90 | 2.08 | |
| GeneDx Holdings Ord Shs Cl. | USD | 68.68 | +2.72 | +4.12 | 68.54 | 68.83 | 65.55 | 69.60 | |
| 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 | 1.17 | -0.14 | -10.38 | 1.16 | 1.17 | 1.16 | 1.30 | |
| Geospace Technologies Ord . | USD | 9.74 | +0.08 | +0.83 | 9.79 | 9.87 | 9.52 | 9.95 | |
| GEOVAX LABS ORD | USD | 1.15 | -0.09 | -6.90 | 1.15 | 1.17 | 1.14 | 1.22 | |
| GERON ORD | USD | 1.61 | -0.08 | -4.46 | 1.60 | 1.61 | 1.58 | 1.69 | |
| Getnet Adquirencia e Servi. | USD | 1.88 | +0.01 | +0.27 | - | - | |||
| GEVO ORD | USD | 1.80 | +0.10 | +5.88 | 1.79 | 1.80 | 1.64 | 1.80 | |
| Gibraltar Industries Ord | USD | 40.45 | +1.05 | +2.65 | 40.34 | 40.54 | 39.04 | 40.54 | |
| GigaCloud Technology Ord S. | USD | 48.06 | -3.74 | -7.22 | 47.98 | 48.16 | 47.40 | 50.50 | |
| Gilat Satellite Networks L. | USD | 18.57 | -0.60 | -3.13 | 18.55 | 18.60 | 18.50 | 19.13 | |
| GILEAD SCI | USD | 136.32 | -1.33 | -0.96 | 136.27 | 136.33 | 136.06 | 138.54 | |
| Gitlab Ord Shs Class A | USD | 21.47 | +0.05 | +0.23 | 21.46 | 21.47 | 21.00 | 21.79 | |
| Gladstone Commercial REIT . | USD | 12.77 | -0.04 | -0.27 | 12.76 | 12.77 | 12.71 | 12.83 | |
| Gladstone Investment Corp. | USD | 15.78 | -0.16 | -1.00 | 15.78 | 15.79 | 15.75 | 15.99 | |
| Gladstone Land REIT Ord Sh. | USD | 10.23 | -0.07 | -0.68 | 10.23 | 10.24 | 10.22 | 10.35 | |
| Glimpse Group Ord Shs | USD | 0.68 | +0.02 | +3.03 | 0.67 | 0.73 | |||
| Global-E Online Ltd | USD | 33.07 | -0.84 | -2.48 | 33.02 | 33.08 | 32.80 | 34.29 | |
| Globalfoundries Ord Shs | USD | 58.60 | +3.85 | +7.04 | 58.60 | 58.64 | 56.67 | 60.07 | |
| Globalstar Voting Ord Shs | USD | 79.81 | -0.21 | -0.26 | 79.80 | 79.83 | 79.62 | 80.10 | |
| GLOBUS MARITIME ORD | USD | 2.08 | +0.01 | +0.48 | 2.05 | 2.10 | 2.07 | 2.18 | |
| GlycoMimetics Ord Shs | USD | 0.18 | - | -2.05 | 0.18 | 0.19 | |||
| Golar LNG Ord Shs | USD | 52.3 | +0.5 | +0.91 | 52.3 | 52.3 | 51.7 | 52.6 | |
| Golden Nugget Online Gamin. | USD | 5.78 | +0.28 | +5.09 | 5.70 | 6.25 | |||
| Golub Capital BDC Ord Shs | USD | 13.55 | -0.09 | -0.62 | 13.54 | 13.55 | 13.54 | 13.70 | |
| GoodRx Holdings Inc. | USD | 2.37 | +0.10 | +4.41 | 2.36 | 2.37 | 2.26 | 2.37 | |
| GOODYEAR TIRE & RUBR | USD | 7.2 | +0.2 | +2.20 | 7.2 | 7.2 | 7.0 | 7.3 | |
| Goosehead Insurance Ord Sh. | USD | 44.78 | +0.93 | +2.12 | 44.61 | 44.86 | 43.51 | 44.79 | |
| GoPro Inc. | USD | 1.2 | - | -3.13 | 1.2 | 1.3 | 1.2 | 1.3 | |
| Gores Holdings VI Ord Shs . | USD | 14.47 | +0.75 | +5.47 | 14.40 | 14.75 | |||
| Gorilla Technology Group O. | USD | 13.2200 | +0.2900 | +2.24 | 13.2000 | 13.2300 | 12.5300 | 13.2400 | |
| Grab Holdings Ord Shs Clas. | USD | 4.24 | +0.03 | +0.59 | 4.23 | 4.24 | 4.11 | 4.25 | |
| Grail Ord Shs | USD | 51.64 | -0.07 | -0.14 | 51.26 | 51.41 | 50.01 | 51.91 | |
| Gravity ADR Representing 2. | USD | 64.65 | +1.66 | +2.64 | 64.70 | 65.92 | 62.50 | 65.13 | |
| Great Elm Capital Corp. | USD | 5.37 | +0.02 | +0.38 | 5.35 | 5.41 | 5.37 | 5.47 | |
| GreenBox POS Ord Shs | USD | 0.90 | -0.11 | -11.04 | - | - | |||
| Greenidge Generation Holdi. | USD | 1.25 | -0.07 | -5.30 | 1.25 | 1.26 | 1.25 | 1.33 | |
| Greenland Technologies Hol. | USD | 0.71 | +0.02 | +3.03 | 0.70 | 0.72 | 0.70 | 0.72 | |
| GreenPower Motor Company I. | USD | 0.97 | -0.01 | -1.02 | 0.94 | 0.97 | 0.96 | 0.97 | |
| Greenpro Capital Ord Shs | USD | 2.82 | -0.06 | -2.10 | 2.75 | 2.86 | 2.76 | 2.87 | |
| Greenwave Technology Solut. | USD | 3.9300 | -0.1000 | -2.48 | 3.9300 | 4.0300 | 3.8140 | 4.0300 | |
| Greenwich LifeSciences Inc. | USD | 24.56 | -3.18 | -11.46 | 24.25 | 24.60 | 24.10 | 28.99 | |
| Grid Dynamics Holdings Ord. | USD | 5.92 | -0.04 | -0.59 | 5.91 | 5.92 | 5.84 | 6.00 | |
| Grindrod Shipping Holdings. | USD | 30.83 | -0.43 | -1.36 | 30.86 | 30.94 | 30.83 | 31.00 | |
| Gritstone bio Ord Shs | USD | 0.03 | -0.02 | -31.78 | - | - | |||
| Groupon Ord Shs | USD | 14.56 | +0.35 | +2.46 | 14.52 | 14.55 | 13.95 | 14.81 | |
| GrowGeneration Ord Shs | USD | 1.17 | +0.05 | +4.46 | 1.16 | 1.17 | 1.10 | 1.18 | |
| GRUBHUB ORD | USD | 59.89 | -1.16 | -1.90 | 59.90 | 59.91 | |||
| Grupo Aeroportuario del Ce. | USD | 115.87 | -0.62 | -0.53 | 115.81 | 116.03 | 113.81 | 115.96 | |
| Grupo Financiero Galicia A. | USD | 48.00 | +0.10 | +0.21 | 47.95 | 48.04 | 46.64 | 48.00 | |
| Gryphon Digital Mining Inc. | USD | 1.3800 | -0.1600 | -10.39 | 1.4900 | 1.5100 | |||
| GSI Technology Ord Shs | USD | 6.460 | -0.020 | -0.31 | 6.470 | 6.480 | 6.370 | 6.710 | |
| GT BIOPHARMA ORD | USD | 0.37 | -0.01 | -3.40 | 0.36 | 0.37 | 0.36 | 0.38 | |
| Guardant Health Inc. | USD | 91.06 | +0.70 | +0.77 | 90.96 | 91.18 | 90.00 | 92.99 | |
| Guardforce AI Ord Shs | USD | 0.55 | -0.04 | -6.56 | 0.55 | 0.56 | 0.52 | 0.60 | |
| 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 | 69.88 | +0.59 | +0.85 | 69.84 | 69.93 | 69.01 | 69.92 | |
| Harmony Biosciences Hldg O. | USD | 29.46 | -0.53 | -1.77 | 29.46 | 29.48 | 28.74 | 29.91 | |
| HARPOON THERAPEUTICS ORD | USD | 23.01 | +0.02 | +0.09 | 23.00 | 25.02 | |||
| Harrow Ord Shs | USD | 40.64 | -0.87 | -2.08 | 40.53 | 40.74 | 40.03 | 41.57 | |
| Harte Hanks Ord Shs | USD | 2.85 | -0.05 | -1.56 | 2.72 | 2.89 | 2.84 | 2.85 | |
| HASBRO ORD | USD | 95.61 | -1.54 | -1.59 | 95.55 | 95.63 | 95.50 | 97.04 | |
| 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 | 1.28 | -0.04 | -3.03 | 1.28 | 1.29 | 1.28 | 1.33 | |
| Health In Tech Ord Shs Cla. | USD | 1.517 | +0.017 | +1.11 | 1.480 | 1.530 | 1.400 | 1.540 | |
| Healthcare Services Group . | USD | 19.24 | +0.07 | +0.37 | 19.23 | 19.25 | 19.11 | 19.47 | |
| Healthequity Ord Shs | USD | 86.11 | +0.07 | +0.08 | 86.03 | 86.19 | 85.54 | 86.74 | |
| Heartland Express Ord Shs | USD | 11.82 | +0.19 | +1.63 | 11.82 | 11.84 | 11.30 | 11.84 | |
| Heat Biologics Inc. | USD | 2.70 | - | - | - | - | |||
| Hello Group ADR | USD | 6.37 | -0.03 | -0.46 | 6.37 | 6.38 | 6.23 | 6.49 | |
| Hennessy Advisors Ord Shs | USD | 9.85 | -0.05 | -0.51 | 9.70 | 9.95 | 9.85 | 9.95 | |
| Hennessy Capital Acquisiti. | USD | 9.95 | - | - | 9.95 | 9.96 | 9.94 | 9.95 | |
| Henry Schein Ord Shs | USD | 79.22 | +0.39 | +0.49 | 79.22 | 79.25 | 78.43 | 79.78 | |
| 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 | 1.03 | +0.03 | +2.50 | 1.02 | 1.03 | 0.99 | 1.04 | |
| Hertz Global Holdings Inc | USD | 7.67 | +0.24 | +3.16 | 7.66 | 7.67 | 7.38 | 8.18 | |
| 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 | 5.58 | +0.24 | +4.40 | 5.57 | 5.59 | 5.32 | 5.59 | |
| HIMAX TECHNOLOGIES ADR REP. | USD | 10.86 | -0.24 | -2.16 | 10.84 | 10.85 | 10.82 | 11.20 | |
| Hive DigitalTechnologies L. | USD | 2.46 | -0.05 | -1.86 | 2.46 | 2.47 | 2.38 | 2.50 | |
| 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 | 13.02 | +0.40 | +3.17 | 12.90 | 13.10 | 12.47 | 13.03 | |
| 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 | 4.28 | -0.11 | -2.40 | 4.27 | 4.28 | 4.26 | 4.39 | |
| Hour Loop Ord Shs | USD | 2.33 | -0.02 | -1.02 | 2.31 | 2.37 | 2.32 | 2.33 | |
| HTG MOLECULAR DIAGNOSTICS . | USD | 0.48 | -0.12 | -20.00 | - | - | |||
| Hudson Capital Ord Shs | USD | 2.57 | -0.03 | -1.15 | 2.59 | 2.62 | |||
| Humacyte Ord Shs | USD | 0.698 | -0.012 | -1.70 | 0.698 | 0.700 | 0.676 | 0.709 | |
| Humanigen Inc. | USD | 0.04 | -0.16 | -81.12 | - | - | |||
| HUNTINGTON BANCSHARES ORD | USD | 17.06 | +0.21 | +1.22 | 17.05 | 17.06 | 16.74 | 17.12 | |
| Hut 8 Corp | USD | 76.83 | +1.93 | +2.57 | 76.79 | 76.86 | 73.74 | 77.27 | |
| Hycroft Mining Holding Ord. | USD | 43.99 | -0.19 | -0.42 | 43.96 | 44.05 | 42.45 | 44.83 | |
| Hydrofarm Holdings Group O. | USD | 0.96 | -0.02 | -2.41 | 0.93 | 1.01 | 0.96 | 0.99 | |
| 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 | 22.0 | +0.9 | +4.01 | 22.0 | 22.1 | 21.2 | 22.1 | |
| IAC INTERACTIVE ORD | USD | 44.63 | +0.27 | +0.61 | 44.63 | 44.67 | 44.00 | 44.76 | |
| Icahn Enterprises L.P. | USD | 7.93 | +0.19 | +2.45 | 7.93 | 7.94 | 7.71 | 7.93 | |
| Ichor Holdings Aktie | USD | 64.91 | -0.84 | -1.28 | 64.81 | 65.13 | 64.44 | 67.68 | |
| ICON Ord Shs | USD | 117.68 | -2.01 | -1.68 | 117.73 | 117.84 | 115.78 | 119.45 | |
| Ideanomics Inc. | USD | 0.88 | -0.04 | -4.36 | - | - | |||
| IDEAYA Biosciences Inc. | USD | 34.00 | +0.09 | +0.25 | 33.94 | 34.03 | 33.09 | 34.04 | |
| IDENTIVE GROUP ORD | USD | 3.72 | +0.04 | +0.94 | 3.72 | 3.77 | 3.66 | 3.92 | |
| Idera Pharmaceuticals Ord . | USD | 0.43 | -0.13 | -23.47 | - | - | |||
| Idexx Laboratories Inc. | USD | 582.37 | -6.89 | -1.17 | 581.88 | 582.88 | 580.88 | 590.16 | |
| IEC Electronics Corp (Del) | USD | - | - | ||||||
| ILLUMINA INC | USD | 132.75 | -1.75 | -1.30 | 132.70 | 132.80 | 132.32 | 134.44 | |
| Immatics Ord Shs | USD | 11.2400 | +0.0700 | +0.63 | 11.2300 | 11.2500 | 10.8000 | 11.2599 | |
| Immersion Ord Shs | USD | 6.48 | +0.11 | +1.65 | 6.47 | 6.48 | 6.30 | 6.53 | |
| Immix Biopharma Ord Shs | USD | 10.220 | -0.130 | -1.26 | 10.230 | 10.310 | 9.871 | 10.340 | |
| Immunic Ord Shs | USD | 0.9548 | -0.0452 | -4.52 | 0.9548 | 0.9592 | 0.9200 | 1.0060 | |
| ImmunityBio Inc. | USD | 8.310 | +0.610 | +7.92 | 8.310 | 8.320 | 7.650 | 8.350 | |
| Immunocore Holdings ADR | USD | 31.40 | -0.05 | -0.15 | 31.38 | 31.47 | 30.73 | 31.51 | |
| IMMUNOME ORD | USD | 24.83 | +0.20 | +0.81 | 24.81 | 24.85 | 24.13 | 24.90 | |
| Immunovant Inc. | USD | 28.76 | -0.54 | -1.84 | 28.73 | 28.79 | 28.45 | 29.36 | |
| Immutep American Depositar. | USD | 0.63 | +0.05 | +7.81 | 0.62 | 0.63 | 0.54 | 0.67 | |
| IMPINJ Ord Shs | USD | 112.50 | +0.22 | +0.19 | 112.23 | 112.81 | 108.56 | 113.44 | |
| INCYTE ORD | USD | 97.37 | -0.45 | -0.46 | 97.30 | 97.41 | 96.58 | 98.70 | |
| Indaptus Therapeutics Ord . | USD | 3.55 | +0.10 | +2.90 | 3.51 | 3.64 | 3.30 | 3.59 | |
| INFINITY PHARMACEUTICALS O. | USD | 0.04 | -0.04 | -46.98 | - | - | |||
| InflaRx NV | USD | 1.57 | -0.02 | -1.26 | 1.56 | 1.57 | 1.49 | 1.63 | |
| Infrastructure and Energy . | USD | 13.72 | -0.06 | -0.44 | 13.50 | 15.40 | |||
| Ingles Markets Ord Shs Cla. | USD | 89.24 | -2.15 | -2.35 | 89.02 | 89.14 | 88.88 | 91.20 | |
| Inhibikase Therapeutics Or. | USD | 1.800 | -0.030 | -1.64 | 1.800 | 1.810 | 1.765 | 1.922 | |
| Inmode Ord Shs | USD | 14.65 | -0.01 | -0.03 | 14.65 | 14.66 | 14.53 | 14.80 | |
| INmune Bio Ord Shs | USD | 1.46 | +0.01 | +0.34 | 1.45 | 1.46 | 1.41 | 1.46 | |
| Innodata Ord Shs | USD | 46.70 | -0.24 | -0.50 | 46.56 | 46.75 | 45.50 | 47.84 | |
| Innoviva Inc. | USD | 24.12 | -0.12 | -0.50 | 24.09 | 24.11 | 23.99 | 24.45 | |
| Innoviz Technologies Ord S. | USD | 0.65 | -0.02 | -2.87 | 0.65 | 0.65 | 0.64 | 0.67 | |
| INOTEK PHARMACEUTICALS ORD | USD | 3.04 | -0.16 | -5.00 | 3.01 | 3.10 | |||
| Inovio Pharmaceuticals Inc. | USD | 1.20 | +0.01 | +0.42 | 1.19 | 1.20 | 1.17 | 1.21 | |
| 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 | 15.84 | +0.66 | +4.31 | 15.80 | 15.86 | 15.14 | 15.97 | |
| InspireMD Ord Shs | USD | 1.34 | -0.01 | -0.74 | 1.33 | 1.37 | 1.30 | 1.35 | |
| Intec Pharma Ord Shs | USD | - | - | ||||||
| Integra LifeSciences Holdi. | USD | 11.23 | +0.09 | +0.81 | 11.23 | 11.24 | 10.90 | 11.32 | |
| Integrated Media Technolog. | USD | 0.66 | -0.03 | -4.12 | 0.64 | 0.68 | 0.64 | 0.68 | |
| Intel Corp. | USD | 65.51 | -2.99 | -4.37 | 65.51 | 65.52 | 65.50 | 69.21 | |
| Intellia Therapeutics Ord . | USD | 14.89 | -0.06 | -0.40 | 14.88 | 14.90 | 14.53 | 15.08 | |
| Intellicheck Mobilisa Ord . | USD | 8.48 | -0.01 | -0.12 | 8.49 | 8.50 | 8.30 | 8.68 | |
| Intelligent Living Applica. | USD | 3.64 | -0.08 | -2.02 | 3.59 | 3.84 | 3.64 | 3.71 | |
| INTERACTIVE BRO | USD | 81.62 | -0.10 | -0.12 | 81.61 | 81.62 | 80.81 | 81.97 | |
| 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 | 400.43 | +7.18 | +1.83 | 400.26 | 400.60 | 391.91 | 404.30 | |
| Intuitive Machines Ord Shs. | USD | 27.98 | +0.40 | +1.45 | 27.96 | 27.98 | 27.26 | 29.88 | |
| INTUITIVE SURGICAL ORD | USD | 467.69 | -1.53 | -0.33 | 467.51 | 467.73 | 465.50 | 472.57 | |
| 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 | 74.98 | -0.73 | -0.96 | 74.98 | 75.01 | 74.59 | 75.62 | |
| Iovance Biotherapeutics Or. | USD | 3.85 | -0.01 | -0.26 | 3.84 | 3.85 | 3.66 | 3.85 | |
| IPG PHOTONICS ORD | USD | 125.93 | +0.91 | +0.73 | 125.80 | 126.21 | 123.00 | 126.93 | |
| iQIYI ADS Representing 7 O. | USD | 1.42 | +0.01 | +0.71 | 1.41 | 1.42 | 1.38 | 1.42 | |
| Iridium Communications Ord. | USD | 42.07 | +0.22 | +0.51 | 42.06 | 42.09 | 41.35 | 42.74 | |
| Iris Energy Pty Ord Shs | USD | 48.18 | +0.06 | +0.11 | 48.17 | 48.18 | 47.41 | 49.99 | |
| 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 | 97.97 | -0.47 | -0.47 | 97.82 | 98.10 | 95.11 | 98.31 | |
| Ituran Location and Contro. | USD | 55.61 | -0.36 | -0.64 | 55.47 | 55.80 | 55.26 | 56.29 | |
| IZEA Worldwide Inc. | USD | 4.39 | +0.04 | +0.92 | 4.35 | 4.41 | 4.28 | 4.48 | |
| J.B. HUNT TRAN | USD | 250.46 | +5.38 | +2.20 | 250.12 | 250.46 | 241.93 | 250.46 | |
| Jack Henry and Associates . | USD | 153.98 | -0.08 | -0.05 | 153.80 | 153.94 | 153.54 | 155.56 | |
| Jaguar Health Inc. | USD | 0.39 | - | -1.09 | 0.39 | 0.39 | 0.39 | 0.41 | |
| JAKKS Pacific Ord Shs | USD | 22.8700 | +0.3300 | +1.46 | 22.7100 | 22.8500 | 22.3200 | 23.0000 | |
| James River Group Holdings. | USD | 6.400 | -0.090 | -1.39 | 6.390 | 6.410 | 6.400 | 6.520 | |
| Janux Therapeutics Ord Shs | USD | 16.33 | +0.51 | +3.22 | 16.33 | 16.34 | 14.93 | 16.37 | |
| Jazz Pharma Plc | USD | 204.51 | +1.09 | +0.54 | 204.14 | 204.52 | 203.00 | 207.14 | |
| JD.COM ADR REP 2 CL A ORD | USD | 31.42 | -0.18 | -0.57 | 31.42 | 31.43 | 31.13 | 31.43 | |
| Jefferson Capital Ord Shs | USD | 21.2500 | -0.0300 | -0.14 | 21.1800 | 21.2500 | 21.1600 | 21.6250 | |
| JETBLUE AIRWAYS ORD | USD | 5.83 | -0.05 | -0.77 | 5.82 | 5.83 | 5.66 | 5.89 | |
| JFrog Ltd. | USD | 45.13 | +1.01 | +2.28 | 45.07 | 45.14 | 43.71 | 45.60 | |
| Jiayin Group Inc. | USD | 4.60 | -0.07 | -1.50 | 4.54 | 4.69 | 4.53 | 4.71 | |
| JOANN Ord Shs | USD | 0.10 | -0.01 | -11.91 | - | - | |||
| Johnson Outdoors Ord Shs C. | USD | 52.41 | +1.01 | +1.97 | 52.39 | 52.78 | 50.28 | 52.64 | |
| JOYY INC | USD | 41.55 | -1.08 | -2.53 | - | - | |||
| JSC Kaspi kz Global Sponso. | USD | 91.94 | +7.03 | +8.28 | 91.88 | 92.12 | 86.80 | 97.33 | |
| 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 | 2.40 | -0.04 | -1.64 | 2.39 | 2.44 | 2.30 | 2.47 | |
| Kaiser Aluminium Ord Shs | USD | 148.38 | +0.03 | +0.02 | 148.38 | 148.93 | 145.24 | 150.91 | |
| Kaixin Holdings | USD | 6.37 | -0.22 | -3.34 | 6.36 | 6.70 | 6.37 | 6.65 | |
| KalVista Pharmaceuticals O. | USD | 20.70 | +0.22 | +1.06 | 20.70 | 20.72 | 20.21 | 20.82 | |
| KAMADA ORD | USD | 8.31 | -0.18 | -2.12 | 8.30 | 8.34 | 8.25 | 8.35 | |
| KANDI TECHNOLOGIES GROUP | USD | 0.82 | -0.01 | -1.31 | 0.80 | 0.82 | 0.80 | 0.85 | |
| KARYOPHARM THERAPEUTICS OR. | USD | 8.76 | +0.15 | +1.68 | 8.73 | 8.79 | 8.26 | 8.84 | |
| KemPharm Inc. | USD | 5.81 | -0.02 | -0.34 | - | - | |||
| Keurig Dr Pepper Ord Shs | USD | 26.61 | +0.08 | +0.28 | 26.60 | 26.61 | 26.39 | 26.81 | |
| KEZAR LIFE SCIENCES ORD | USD | 7.27 | -0.06 | -0.82 | 7.25 | 7.29 | 7.21 | 7.35 | |
| Kindred Biosciences Inc. | USD | 4.89 | +0.02 | +0.31 | 4.72 | 5.06 | 4.74 | 5.00 | |
| Kingsoft Cloud Holdings AD. | USD | 18.12 | -0.09 | -0.49 | 18.11 | 18.13 | 17.86 | 18.17 | |
| Kiniksa Pharmaceuticals Or. | USD | 43.42 | -1.48 | -3.30 | 43.39 | 43.54 | 42.75 | 44.86 | |
| KINS Technology Group Inc. | USD | 0.1779 | -0.0194 | -9.83 | 0.1777 | 0.1782 | 0.1750 | 0.1900 | |
| KITE PHARMA ORD | USD | 179.79 | - | - | 0.01 | 179.99 | |||
| KLA-TENCOR | USD | 1 791.96 | +0.52 | +0.03 | 1 792.69 | 1 794.35 | 1 770.00 | 1 800.34 | |
| Knightscope Inc | USD | 3.370 | +0.010 | +0.30 | 3.340 | 3.370 | 3.250 | 3.410 | |
| KnowBe4 Ord Shs Class A | USD | 24.89 | - | - | 24.89 | 24.90 | |||
| Kodiak Sciences Inc. | USD | 46.13 | +1.23 | +2.74 | 46.02 | 46.25 | 43.94 | 46.69 | |
| KOPIN CORP | USD | 2.83 | -0.15 | -5.03 | 2.82 | 2.83 | 2.81 | 2.98 | |
| Korro Bio Ord Shs | USD | 14.38 | -0.01 | -0.07 | 14.31 | 14.48 | 13.33 | 14.54 | |
| Koss Corp. | USD | 4.10 | -0.07 | -1.80 | 4.04 | 4.16 | 3.99 | 4.16 | |
| KRAFT HEINZ ORD | USD | 22.28 | -0.19 | -0.85 | 22.28 | 22.29 | 22.24 | 22.61 | |
| KRATOS DEFENSE AND SECURIT. | USD | 69.64 | -1.35 | -1.90 | 69.52 | 69.62 | 68.86 | 71.71 | |
| Krispy Kreme Ord Shs | USD | 3.91 | +0.30 | +8.17 | 3.90 | 3.91 | 3.55 | 3.91 | |
| Krystal Biotech Inc. | USD | 276.87 | +2.66 | +0.97 | 275.91 | 276.59 | 272.00 | 276.87 | |
| Kubient Inc. | USD | 0.10 | -0.01 | -12.00 | - | - | |||
| Kulicke & Soffa Industries. | USD | 82.58 | +0.70 | +0.85 | 82.44 | 82.63 | 81.00 | 83.83 | |
| Kura Sushi USA Ord Shs | USD | 60.45 | +0.87 | +1.46 | 60.54 | 61.00 | 59.19 | 61.64 | |
| Kymera Therapeutics Ord Sh. | USD | 88.45 | +0.74 | +0.84 | 88.61 | 88.87 | 86.02 | 88.72 | |
| LAKELAND INDUSTRIES ORD | USD | 10.91 | -0.29 | -2.59 | 10.84 | 10.91 | 10.71 | 11.81 | |
| LAM RESEARCH ORD | USD | 263.10 | -4.50 | -1.68 | 263.02 | 263.13 | 262.55 | 267.65 | |
| Landos Biopharma Ord Shs | USD | 22.94 | +0.14 | +0.61 | - | - | |||
| Lantheus Holdings Aktie | USD | 83.99 | +0.17 | +0.20 | 83.87 | 83.98 | 82.79 | 84.24 | |
| Larimar Therapeutics Ord S. | USD | 4.80 | -0.01 | -0.10 | 4.79 | 4.80 | 4.66 | 4.82 | |
| Latch Ord Shs | USD | 1.01 | - | -0.25 | 1.00 | 1.01 | |||
| Latham Group Ord Shs | USD | 6.16 | -0.19 | -2.92 | 6.15 | 6.16 | 6.14 | 6.27 | |
| LATTICE SEMICONDUCTOR ORD | USD | 117.35 | +0.29 | +0.24 | 117.26 | 117.44 | 116.21 | 118.97 | |
| 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 | 8.21 | -0.09 | -1.08 | 8.19 | 8.38 | 8.17 | 8.47 | |
| LendingTree Aktie | USD | 48.81 | +0.85 | +1.76 | 48.72 | 48.97 | 47.73 | 49.10 | |
| LENZ Therapeutics Ord Shs | USD | 10.00 | -0.18 | -1.77 | 9.99 | 10.05 | 9.56 | 10.11 | |
| Leonardo DRS Ord Shs | USD | 44.10 | -0.47 | -1.05 | 44.10 | 44.13 | 43.76 | 45.07 | |
| LEXICON PHARMACEUTICALS OR. | USD | 1.84 | -0.04 | -1.87 | 1.83 | 1.84 | 1.80 | 1.88 | |
| LexinFintech Holdings Amer. | USD | 2.35 | -0.01 | -0.21 | 2.34 | 2.35 | 2.30 | 2.35 | |
| LGI HOMES ORD | USD | 45.60 | +2.04 | +4.68 | 45.48 | 45.60 | 43.00 | 45.96 | |
| Li Auto Inc. | USD | 18.73 | +0.34 | +1.85 | 18.73 | 18.74 | 18.57 | 18.83 | |
| LIBERTY GLOBAL CL A ORD | USD | 12.86 | +0.30 | +2.35 | 12.85 | 12.86 | 12.53 | 12.86 | |
| Liberty Global Ord Shs Cla. | USD | 12.38 | +0.19 | +1.52 | 12.37 | 12.38 | 12.11 | 12.39 | |
| Liberty Live Holdings Ord . | USD | 94.18 | -0.04 | -0.04 | 94.08 | 94.46 | 93.18 | 94.24 | |
| Liberty Media Acquisition . | USD | 10.06 | -0.01 | -0.10 | - | - | |||
| Liberty Media Acquisition . | USD | 10.68 | -0.08 | -0.74 | 10.65 | 10.71 | |||
| Liberty Media Formula One . | USD | 90.55 | +0.07 | +0.08 | 90.49 | 90.59 | 90.12 | 91.39 | |
| LifeMD Ord Shs | USD | 4.69 | +0.60 | +14.55 | 4.68 | 4.69 | 3.98 | 4.69 | |
| LifeStance Health Group In. | USD | 6.955 | +0.065 | +0.94 | 6.950 | 6.960 | 6.810 | 6.965 | |
| Lifevantage Ord Shs | USD | 5.040 | +0.260 | +5.44 | 5.020 | 5.090 | 4.710 | 5.090 | |
| Lightbridge Ord | USD | 12.61 | -0.11 | -0.86 | 12.60 | 12.62 | 12.20 | 12.90 | |
| LightPath Technologies Ord. | USD | 14.45 | +0.29 | +2.05 | 14.43 | 14.46 | 14.00 | 15.09 | |
| Lightwave Logic Ord Shs | USD | 13.59 | +1.05 | +8.41 | 13.56 | 13.60 | 12.36 | 14.82 | |
| Lincoln Electric Holdings . | USD | 260.35 | -1.05 | -0.40 | 260.04 | 260.62 | 259.34 | 262.10 | |
| Lipocine Ord Shs | USD | 2.28 | -0.15 | -6.17 | 2.26 | 2.30 | 2.20 | 2.38 | |
| Lisata Therapeutics Ord Sh. | USD | 2.84 | -0.39 | -12.07 | 2.82 | 2.86 | 2.83 | 3.27 | |
| Live Oak Bancshares Ord Sh. | USD | 37.59 | +0.13 | +0.35 | 37.57 | 37.63 | 37.06 | 37.72 | |
| LivePerson Inc. | USD | 3.18 | -0.11 | -3.20 | 3.18 | 3.19 | 3.08 | 3.23 | |
| Livongo Health Ord Shs | USD | 139.77 | - | - | 136.63 | 138.21 | |||
| LKQ ORD | USD | 30.88 | -0.25 | -0.79 | 30.87 | 30.89 | 30.64 | 31.16 | |
| LOGITECH N ORD | USD | 99.94 | -1.16 | -1.14 | 99.88 | 99.99 | 99.62 | 100.76 | |
| LOGMEIN ORD | USD | 86.04 | - | - | 86.04 | 86.05 | |||
| Longeveron Ord Shs Class A | USD | 1.08 | -0.03 | -2.27 | 1.07 | 1.08 | 1.07 | 1.12 | |
| Lordstown Motors Ord Shs | USD | 6.23 | +2.02 | +47.96 | 6.22 | 6.24 | |||
| Lovesac Company Ord Shs | USD | 17.66 | +0.01 | +0.06 | 17.63 | 17.72 | 17.44 | 18.18 | |
| LSI Industries Ord Shs | USD | 20.52 | +0.08 | +0.39 | 20.50 | 20.56 | 20.10 | 20.82 | |
| Lucid Group Ord Shs | USD | 6.94 | -0.37 | -5.00 | 6.93 | 6.94 | 6.83 | 7.20 | |
| LULULEMON ATHLETICA ORD | USD | 166.41 | -0.88 | -0.52 | 166.32 | 166.41 | 164.70 | 167.20 | |
| LUMENTUM HOLDINGS ORD | USD | 889.46 | -4.61 | -0.52 | 888.97 | 889.81 | 861.97 | 906.20 | |
| Luminar Technologies Inc. | USD | 0.19 | -0.03 | -13.46 | 0.17 | 0.19 | |||
| 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 | 14.51 | -0.45 | -2.98 | 14.50 | 14.51 | 14.18 | 14.69 | |
| MacroGenics Ord Shs | USD | 3.60 | +0.14 | +3.90 | 3.59 | 3.60 | 3.47 | 3.64 | |
| MAGIC EMPIRE GLOBAL CL A O. | USD | 1.15 | +0.03 | +2.68 | 1.09 | 1.18 | 1.14 | 1.15 | |
| Magnite Ord Shs | USD | 13.91 | +0.20 | +1.42 | 13.90 | 13.91 | 13.45 | 13.96 | |
| Mainz Biomed B V Ord Shs | USD | 0.84 | +0.02 | +2.07 | 0.77 | 0.86 | |||
| Malibu Boats Inc. | USD | 26.48 | -0.07 | -0.24 | 26.47 | 26.49 | 26.10 | 26.87 | |
| Manhattan Bridge Capital O. | USD | 4.58 | -0.06 | -1.29 | 4.58 | 4.64 | 4.55 | 4.60 | |
| MannKind Aktie | USD | 2.95 | +0.11 | +3.70 | 2.94 | 2.95 | 2.79 | 2.95 | |
| MapLight Therapeutics Ord . | USD | 28.9850 | -1.0650 | -3.54 | 28.8100 | 29.1500 | 28.7200 | 29.9750 | |
| MARA Holdings Inc. | USD | 11.31 | -0.29 | -2.50 | 11.31 | 11.32 | 11.07 | 11.57 | |
| Maravai Lifesciences Holdi. | USD | 3.52 | +0.13 | +3.69 | 3.51 | 3.52 | 3.32 | 3.64 | |
| Marex Group Ord Shs | USD | 51.10 | -0.43 | -0.82 | 51.06 | 51.15 | 50.37 | 52.31 | |
| Marine Petroleum Units | USD | 4.83 | +0.12 | +2.55 | 4.80 | 4.97 | 4.82 | 4.88 | |
| Marketaxess Holding Inc. | USD | 164.41 | -4.59 | -2.72 | 164.39 | 164.63 | 163.16 | 169.29 | |
| Marqeta Inc. | USD | 4.46 | +0.07 | +1.48 | 4.45 | 4.46 | 4.37 | 4.48 | |
| MARRIOTT INTERNATIONAL CL . | USD | 377.40 | -0.54 | -0.14 | 377.27 | 377.45 | 374.58 | 379.18 | |
| Marvell Technology Ord Shs | USD | 145.85 | +6.16 | +4.41 | 145.82 | 145.85 | 143.93 | 148.77 | |
| Masimo | USD | 178.40 | +0.01 | - | 178.39 | 178.40 | 178.25 | 178.40 | |
| Match Group Ord Shs | USD | 35.67 | +0.16 | +0.45 | 35.67 | 35.68 | 35.35 | 35.92 | |
| Materialise ADR | USD | 5.43 | -0.03 | -0.55 | 5.43 | 5.45 | 5.41 | 5.54 | |
| MATTEL ORD | USD | 15 | - | -1.15 | 15 | 15 | 15 | 15 | |
| Matthews International Ord. | USD | 27.37 | -0.18 | -0.64 | 27.35 | 27.41 | 26.78 | 27.75 | |
| Maxeon Solar Technologies.. | USD | 1.57 | -0.02 | -1.26 | 1.55 | 1.57 | 1.55 | 1.66 | |
| MAXIM INTEGRATED | USD | 96.99 | +2.41 | +2.55 | 96.98 | 96.99 | |||
| Mc Grath Rent Corp. | USD | 116.29 | -0.59 | -0.50 | 116.34 | 116.57 | 115.67 | 118.01 | |
| McAfee Ord Shs Class A | USD | - | - | ||||||
| MEDICINOVA | USD | 1.47 | +0.01 | +0.68 | 1.46 | 1.47 | 1.45 | 1.47 | |
| MediWound Ltd | USD | 17.56 | -0.17 | -0.93 | 17.32 | 17.51 | 17.42 | 17.69 | |
| Medline Ord Shs Class A | USD | 48.10 | +0.46 | +0.97 | 48.09 | 48.10 | 47.59 | 48.25 | |
| Medpace Holdings Inc. | USD | 525.58 | +4.98 | +0.96 | 525.00 | 526.08 | 516.20 | 528.93 | |
| MEI PHARMA ORD | USD | 3.040 | +0.260 | +9.35 | 3.020 | 3.050 | |||
| Mercadolibre Inc. | USD | 1 855.77 | -0.06 | - | 1 855.72 | 1 856.83 | 1 835.01 | 1 866.40 | |
| MERCER INTERNATIONAL ORD | USD | 1 | - | +9.91 | 1 | 1 | 1 | 1 | |
| Mereo BioPharma Group Plc | USD | 0.33 | -0.01 | -1.63 | 0.33 | 0.33 | 0.33 | 0.34 | |
| Meridian Bioscience Inc. | USD | 3.13 | -0.07 | -2.19 | 3.10 | 3.16 | 3.02 | 3.22 | |
| Merlin Ord Shs | USD | 12.66 | -0.92 | -6.77 | 12.58 | 12.70 | 11.27 | 13.11 | |
| MERRIMACK PHARMACEUTICALS . | USD | 4.24 | - | - | 4.23 | 4.26 | |||
| Mesa Air Group Inc. | USD | 1.40 | +0.01 | +0.72 | 1.25 | 1.50 | |||
| MESOBLAST ADR REP 10 ORD | USD | 16.74 | +0.28 | +1.70 | 16.74 | 16.75 | 16.50 | 16.89 | |
| Meta Platforms Inc. | USD | 672.45 | -16.10 | -2.34 | 672.45 | 672.55 | 668.00 | 683.33 | |
| MicroAlgo Inc | USD | 4.15 | -0.03 | -0.72 | 4.10 | 4.15 | 4.00 | 4.16 | |
| MICROCHIP TECHNOLOGY ORD | USD | 79.45 | +0.69 | +0.88 | 79.43 | 79.45 | 78.42 | 79.90 | |
| MICROCLOUD HOLOGRAM ORD | USD | 2.15 | -0.09 | -4.01 | 2.15 | 2.16 | 2.12 | 2.22 | |
| Micron Technology Inc. | USD | 445.83 | -9.24 | -2.03 | 445.70 | 445.82 | 435.90 | 464.56 | |
| Microsoft Corp. | USD | 419.13 | -3.66 | -0.87 | 419.06 | 419.11 | 416.30 | 423.33 | |
| MICROSTRATEGY CL A ORD | USD | 166.25 | -0.27 | -0.16 | 166.24 | 166.27 | 160.64 | 167.20 | |
| Microvast Holdings Ord Shs | USD | 1.89 | -0.07 | -3.33 | 1.88 | 1.89 | 1.87 | 1.95 | |
| Microvision | USD | 0.68 | +0.02 | +3.54 | 0.68 | 0.68 | 0.64 | 0.68 | |
| Middleby Ord Shs | USD | 144.11 | +0.01 | +0.01 | 144.11 | 144.14 | 143.20 | 144.89 | |
| Middlesex Water Ord Shs | USD | 54.17 | +2.86 | +5.57 | 54.08 | 54.31 | 51.89 | 54.33 | |
| Millicom International Cel. | USD | 83.04 | +1.66 | +2.04 | 83.03 | 83.08 | 81.43 | 83.90 | |
| MIND CTI ORD | USD | 1.09 | +0.01 | +0.74 | 1.09 | 1.10 | 1.09 | 1.10 | |
| Mind Medicine (MindMed) | USD | 15.02 | +0.15 | +1.01 | 14.87 | 15.00 | |||
| MINERVA NEUROSCIENCES INC | USD | 6.67 | -0.06 | -0.89 | 6.67 | 6.70 | 6.53 | 6.89 | |
| MiNK Therapeutics Ord Shs | USD | 12.85 | -1.36 | -9.57 | 12.70 | 12.98 | 12.42 | 13.69 | |
| MISSFRESH ADS REP 90 ORD | USD | 1.00 | +0.05 | +5.26 | - | - | |||
| MITEK SYSTEMS ORD | USD | 14.96 | -0.19 | -1.25 | 14.95 | 14.97 | 14.89 | 15.29 | |
| MKS Instruments | USD | 280.84 | +2.25 | +0.81 | 280.68 | 281.15 | 278.00 | 285.82 | |
| Mobileye Global Ord Shs Cl. | USD | 8.13 | +0.26 | +3.35 | 8.13 | 8.14 | 7.85 | 8.14 | |
| Moderna Inc. | USD | 54.72 | +1.00 | +1.85 | 54.68 | 54.73 | 53.02 | 55.73 | |
| 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 | 2.52 | +0.10 | +3.94 | 2.51 | 2.54 | 2.35 | 2.52 | |
| Momentus Inc | USD | 6.21 | -1.29 | -17.20 | 6.20 | 6.22 | 6.17 | 7.47 | |
| Momo A Aktie | USD | - | - | ||||||
| Monday.com Ltd. | USD | 67.10 | +2.11 | +3.24 | 66.99 | 67.12 | 64.00 | 67.47 | |
| MONDELEZ INTERNATIONAL CL . | USD | 57.13 | -0.13 | -0.22 | 57.12 | 57.13 | 56.83 | 57.62 | |
| Moneygram International In. | USD | 10.99 | - | - | 10.99 | 11.00 | |||
| MongoDB Ord Shs | USD | 264.31 | +0.93 | +0.35 | 264.14 | 264.20 | 257.16 | 268.89 | |
| Monolithic Power Systems O. | USD | 1 480.63 | +12.28 | +0.84 | 1 479.53 | 1 481.15 | 1 453.67 | 1 483.34 | |
| MONOPAR THERAPEUTICS ORD | USD | 55.00 | -1.22 | -2.17 | 54.88 | 55.39 | 54.11 | 57.92 | |
| MONSTER BEVERAGE | USD | 77.03 | +0.31 | +0.40 | 77.03 | 77.04 | 76.20 | 77.30 | |
| Montauk Renewables Ord Shs | USD | 1.39 | +0.10 | +7.36 | 1.38 | 1.39 | 1.31 | 1.43 | |
| MoonLake Immunotherapeutic. | USD | 18.02 | -0.33 | -1.77 | 18.02 | 18.05 | 17.86 | 18.47 | |
| Morningstar Ord Shs | USD | 185.32 | +1.04 | +0.56 | 185.18 | 185.42 | 183.57 | 187.83 | |
| Motorcar Parts of America . | USD | 11.66 | +0.03 | +0.26 | 11.66 | 11.75 | 11.07 | 11.85 | |
| Motorsport Games Ord Shs C. | USD | 4.20 | -0.09 | -2.10 | 4.16 | 4.24 | 4.17 | 4.27 | |
| 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 | 1.85 | +0.08 | +4.24 | 1.84 | 1.85 | 1.76 | 1.86 | |
| Nano Nuclear Energy Ord Sh. | USD | 25.11 | -0.74 | -2.86 | 25.07 | 25.11 | 24.26 | 25.45 | |
| Nano-X Imaging Ltd | USD | 2.13 | -0.72 | -25.26 | 2.13 | 2.14 | 2.12 | 2.44 | |
| 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 | 209.24 | +0.84 | +0.40 | 209.12 | 209.36 | 206.13 | 210.87 | |
| National Beverage Ord Shs | USD | 33.97 | -0.34 | -0.99 | 33.95 | 34.04 | 33.92 | 34.32 | |
| Navient Corp. | USD | 9.00 | +0.13 | +1.47 | 9.00 | 9.01 | 8.73 | 9.03 | |
| Navitas Semiconductor Ord . | USD | 12.81 | +0.49 | +3.98 | 12.80 | 12.81 | 11.93 | 13.18 | |
| Ncino Ord Shs | USD | 18.96 | +0.50 | +2.68 | 18.95 | 18.96 | 18.30 | 18.96 | |
| Nebius Group NV | USD | 158.5 | +1.3 | +0.85 | 158.4 | 158.5 | 154.0 | 161.7 | |
| NEKTAR THERAPEUTICS ORD | USD | 103.58 | +18.72 | +22.06 | 103.39 | 103.58 | 95.77 | 109.00 | |
| Neogen Ord Shs | USD | 9.55 | +0.04 | +0.43 | 9.55 | 9.56 | 9.43 | 9.65 | |
| Neovasc Inc. | USD | 29.96 | +0.42 | +1.40 | 29.87 | 30.69 | |||
| NerdWallet Ord Shs Class A | USD | 11.02 | +0.07 | +0.59 | 11.01 | 11.02 | 10.91 | 11.13 | |
| NET ELEMENT ORD | USD | - | - | ||||||
| NETAPP ORD | USD | 106.20 | +1.67 | +1.60 | 106.30 | 106.34 | 104.72 | 107.08 | |
| Netcapital Ord Shs | USD | 0.43 | +0.01 | +1.39 | 0.42 | 0.43 | 0.41 | 0.44 | |
| NETEASE.COM INC | USD | 118.30 | +0.10 | +0.08 | 118.24 | 118.36 | 117.69 | 118.34 | |
| Netflix Inc. | USD | 94.12 | -3.20 | -3.28 | 94.11 | 94.12 | 93.54 | 97.60 | |
| Netskope Ord Shs Class A | USD | 9.9350 | +0.0650 | +0.66 | 9.9400 | 9.9500 | 9.6101 | 10.1000 | |
| NEUBASE THERAPEUTICS ORD | USD | 0.37 | -0.02 | -4.50 | - | - | |||
| Neumora Therapeutics Ord S. | USD | 2.29 | +0.14 | +6.51 | 2.28 | 2.29 | 2.07 | 2.32 | |
| NEUROBO PHARMACEUTICALS O | USD | 2.38 | +0.03 | +1.28 | - | - | |||
| Neurocrine Biosciences Ord. | USD | 131.97 | -1.28 | -0.96 | 131.98 | 132.44 | 130.40 | 134.11 | |
| Neuronetics Ord Shs | USD | 1.60 | +0.18 | +12.32 | 1.59 | 1.60 | 1.49 | 1.61 | |
| NeuroOne Medical Technolog. | USD | 4.90 | +0.06 | +1.24 | 4.83 | 4.98 | 4.67 | 5.10 | |
| NeuroPace Ord Shs | USD | 16.54 | +0.35 | +2.14 | 16.55 | 16.59 | 16.00 | 16.62 | |
| New Fortress Energy Inc. | USD | 0.65 | -0.03 | -4.71 | 0.65 | 0.65 | 0.63 | 0.68 | |
| 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 | 34.1200 | -0.5600 | -1.61 | 33.9200 | 34.1100 | 33.6850 | 35.2800 | |
| Newborn Acquisition Corp. | USD | - | - | ||||||
| NEWELL RUBBER ORD | USD | 4.31 | -0.02 | -0.46 | 4.31 | 4.32 | 4.19 | 4.37 | |
| NewHold Investment Ord Shs. | USD | 10.40 | +0.01 | +0.10 | 10.40 | 10.46 | |||
| News Ord Shs Class A | USD | 25.91 | -0.11 | -0.40 | 25.90 | 25.91 | 25.87 | 26.11 | |
| News Ord Shs Class B | USD | 29.85 | -0.11 | -0.37 | 29.84 | 29.85 | 29.82 | 30.09 | |
| Newtek Business Services O. | USD | 13.12 | +0.02 | +0.15 | 13.11 | 13.12 | 12.75 | 13.19 | |
| Nexstar Media Group Inc. | USD | 206.54 | +5.76 | +2.87 | 206.31 | 206.71 | 197.96 | 207.35 | |
| NextDecade Corp | USD | 7.075 | +0.235 | +3.44 | 7.070 | 7.080 | 6.850 | 7.090 | |
| 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 | 107.44 | -3.95 | -3.55 | 107.42 | 107.55 | 106.05 | 111.40 | |
| NICE Ltd | USD | 105.04 | -0.21 | -0.20 | 104.86 | 105.37 | 103.42 | 106.47 | |
| Nikola Corp. | USD | 0.18 | -0.07 | -28.74 | - | - | |||
| Niocorp Developments Ord S. | USD | 6.2550 | +0.0350 | +0.56 | 6.2500 | 6.2600 | 6.1400 | 6.4800 | |
| NiSun Intal Ent Dev Group . | USD | 1.4500 | +0.1550 | +11.97 | 1.5000 | 1.5600 | |||
| Niu Technologies | USD | 3.09 | +0.02 | +0.49 | 3.08 | 3.09 | 3.03 | 3.13 | |
| nLIGHT Ord Shs | USD | 70.3100 | -0.1200 | -0.17 | 70.2500 | 70.6100 | 68.9200 | 71.7500 | |
| NLS Pharmaceutics Ltd. | USD | 0.76 | +0.02 | +2.97 | 1.06 | 1.08 | |||
| NMI Holdings Ord Shs Class. | USD | 40.38 | +0.39 | +0.96 | 40.35 | 40.39 | 39.92 | 40.68 | |
| NOBLE ENERGY ORD SHS | USD | 8.46 | - | - | 8.15 | 10.65 | |||
| Northern Trust Ord Shs | USD | 160.18 | +1.02 | +0.64 | 160.21 | 160.33 | 158.25 | 161.10 | |
| Northwest Bancshares Ord S. | USD | 13.44 | -0.01 | -0.07 | 13.43 | 13.44 | 13.36 | 13.57 | |
| NORTHWESTERN ORD | USD | 73.10 | +0.62 | +0.86 | 73.05 | 73.09 | 72.61 | 73.47 | |
| Nortonlifelock Inc. | USD | 21.66 | -0.50 | -2.26 | - | - | |||
| Norwood Financial Ord Shs | USD | 31.10 | -0.25 | -0.80 | 30.98 | 31.45 | 31.00 | 31.50 | |
| Notable Labs Ord Shs | USD | 0.25 | -0.09 | -27.68 | - | - | |||
| Nova Minerals American Dep. | USD | 6.580 | -0.270 | -3.94 | 6.560 | 6.600 | 6.510 | 6.880 | |
| NOVAVAX ORD | USD | 8.66 | -0.18 | -2.04 | 8.66 | 8.67 | 8.60 | 8.85 | |
| Novo Integrated Sciences I. | USD | 0.15 | -0.02 | -13.87 | - | - | |||
| Novocure Ord Shs | USD | 12.83 | -0.04 | -0.31 | 12.81 | 12.82 | 12.50 | 13.07 | |
| 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 | 17.17 | -0.34 | -1.94 | 17.17 | 17.19 | 17.06 | 17.40 | |
| NUWELLIS ORD | USD | 1.15 | -0.04 | -2.97 | 1.13 | 1.17 | 1.14 | 1.20 | |
| NVidia Corp. | USD | 199.48 | -2.20 | -1.09 | 199.47 | 199.48 | 197.84 | 200.52 | |
| Nvni Group Ord Shs | USD | 1.300 | -0.010 | -0.77 | 1.280 | 1.320 | 1.280 | 1.320 | |
| NXP SEMICONDUCTORS ORD | USD | 218.60 | +2.57 | +1.19 | 218.41 | 218.62 | 213.60 | 220.02 | |
| O REILLY AUTOMOTIVE ORD SH. | USD | 93.09 | -0.62 | -0.66 | 93.08 | 93.09 | 92.98 | 94.40 | |
| OAKTREE SPECIALTY LENDING . | USD | 13.07 | -0.06 | -0.42 | 13.06 | 13.07 | 13.06 | 13.18 | |
| Oatly Group American Depos. | USD | 13.350 | -0.170 | -1.26 | 13.450 | 13.550 | 13.100 | 13.645 | |
| ObsEva Ord Shs | USD | 0.10 | -0.02 | -15.52 | - | - | |||
| Ocean Power Technologies O. | USD | 0.38 | -0.01 | -1.54 | 0.38 | 0.38 | 0.37 | 0.38 | |
| OceanFirst Financial Ord S. | USD | 19.36 | +0.14 | +0.70 | 19.35 | 19.36 | 18.98 | 19.43 | |
| Ocugen Inc. | USD | 1.84 | -0.15 | -7.54 | 1.83 | 1.84 | 1.67 | 1.87 | |
| OCULAR THERAPEUTIX ORD | USD | 9.54 | -0.29 | -2.90 | 9.53 | 9.54 | 9.42 | 9.75 | |
| Ocuphire Pharma Ord Shs | USD | 1.17 | -0.16 | -12.03 | - | - | |||
| Oddity Tech Ord Shs Class . | USD | 15.05 | -0.30 | -1.92 | 15.03 | 15.06 | 15.03 | 15.94 | |
| ODP Ord Shs | USD | 28.00 | +0.01 | +0.04 | 27.98 | 28.01 | |||
| OFS Credit Company Ord Shs | USD | 3.01 | +0.02 | +0.66 | 3.00 | 3.01 | 2.96 | 3.01 | |
| Okta Ord Shs Class A | USD | 75.92 | +3.67 | +5.07 | 75.89 | 75.94 | 73.48 | 76.89 | |
| Old Dominion Freight Line . | USD | 222.40 | +4.64 | +2.13 | 222.28 | 222.54 | 215.69 | 222.66 | |
| Olema Pharmaceuticals Ord . | USD | 16.95 | +0.13 | +0.77 | 16.94 | 16.98 | 16.31 | 17.47 | |
| Olympic Steel Ord Shs | USD | 47.86 | -2.98 | -5.86 | 43.00 | 76.32 | |||
| Omnicell Ord Shs | USD | 38.00 | -0.28 | -0.73 | 38.00 | 38.02 | 37.01 | 39.15 | |
| ON Semiconductor Corp. | USD | 84.49 | +1.48 | +1.78 | 84.48 | 84.49 | 81.64 | 85.45 | |
| Oncology Institute Ord Shs | USD | 3.470 | -0.070 | -1.98 | 3.460 | 3.470 | 3.435 | 3.600 | |
| Oncolytics Biotech Ord Shs | USD | 1.1200 | -0.0050 | -0.45 | 1.1100 | 1.1200 | 1.0600 | 1.1300 | |
| Onconetix Ord Shs | USD | 0.81 | +0.07 | +10.05 | 0.80 | 0.82 | 0.72 | 0.82 | |
| 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 | 10.64 | +0.64 | +6.35 | 10.63 | 10.64 | 9.66 | 11.06 | |
| One Stop Systems Inc. | USD | 10.07 | +0.15 | +1.51 | 10.06 | 10.09 | 9.63 | 10.61 | |
| OneMedNet Ord Shs Class A | USD | 0.910 | +0.011 | +1.20 | 0.902 | 0.910 | 0.868 | 0.917 | |
| OneWater Marine Inc. | USD | 11.05 | -0.10 | -0.89 | 11.06 | 11.18 | 10.94 | 11.27 | |
| Ontrak Ord Shs | USD | 2.45 | +0.13 | +32.67 | 2.40 | 2.47 | |||
| OPAL Fuels Ord Shs Class A | USD | 2.65 | +0.09 | +3.52 | 2.65 | 2.66 | 2.55 | 2.68 | |
| Open Lending Ord Shs Class. | USD | 1.72 | +0.01 | +0.29 | 1.71 | 1.72 | 1.69 | 1.78 | |
| OPEN TEXT ORD | USD | 23.31 | -0.17 | -0.70 | 23.30 | 23.31 | 22.81 | 23.59 | |
| OPENDOOR TECHNOLOGIES ORD | USD | 5.28 | -0.01 | -0.19 | 5.28 | 5.29 | 5.12 | 5.38 | |
| Opera Ltd | USD | 17.2700 | +0.1500 | +0.88 | 17.2600 | 17.3100 | 16.8400 | 17.6316 | |
| OPKO HEALTH ORD | USD | 1.22 | -0.03 | -2.02 | 1.21 | 1.22 | 1.20 | 1.23 | |
| Oportun Financial Ord Shs | USD | 5.83 | -0.06 | -0.94 | 5.82 | 5.83 | 5.81 | 6.03 | |
| OptimizeRx Ord Shs | USD | 7.22 | +0.05 | +0.63 | 7.19 | 7.24 | 6.90 | 7.36 | |
| ORAMED PHARMACEUTICALS ORD | USD | 3.8 | -0.1 | -2.84 | 3.8 | 3.8 | 3.7 | 3.9 | |
| ORASURE TECHNOLOGIES ORD | USD | 3.2 | +0.1 | +2.06 | 3.2 | 3.2 | 3.2 | 3.3 | |
| 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 | 1.47 | +0.01 | +0.75 | 1.47 | 1.48 | 1.46 | 1.51 | |
| Organogenesis Holdings Ord. | USD | 2.50 | -0.01 | -0.20 | 2.50 | 2.51 | 2.45 | 2.55 | |
| Origin Materials Ord Shs C. | USD | 2.18 | +0.09 | +4.07 | 2.14 | 2.20 | 2.07 | 2.21 | |
| Orion Energy Systems Inc. | USD | - | - | ||||||
| OUTLOOK THERAPEUTICS ORD | USD | - | - | +12.97 | - | - | - | - | |
| Oxbridge Re Holdings Ord S. | USD | 0.77 | -0.02 | -2.00 | 0.76 | 0.80 | 0.77 | 0.80 | |
| Oxford Lane Capital Ord Sh. | USD | 10.06 | +0.06 | +0.60 | 10.06 | 10.07 | 9.95 | 10.15 | |
| Oxford Square Capital Ord . | USD | 1.90 | -0.01 | -0.26 | 1.89 | 1.90 | 1.88 | 1.90 | |
| PACCAR INC | USD | 127.82 | +1.57 | +1.24 | 127.83 | 127.85 | 125.62 | 128.09 | |
| PACIFIC BIOSCIENCES OF CAL. | USD | 1.72 | +0.03 | +1.78 | 1.71 | 1.72 | 1.64 | 1.75 | |
| Pacira BioSciences Ord Shs | USD | 24.88 | +0.16 | +0.63 | 24.86 | 24.89 | 24.57 | 25.32 | |
| PacWest Bancorp Ord Shs | USD | 7.54 | -0.21 | -2.71 | - | - | |||
| Pagaya Technologies Ord Sh. | USD | 14.77 | -0.22 | -1.47 | 14.76 | 14.77 | 14.48 | 15.10 | |
| Palantir Technologies Ord . | USD | 145.39 | -1.01 | -0.69 | 145.37 | 145.39 | 143.83 | 147.20 | |
| Palisade Bio Inc. | USD | 2.465 | +0.065 | +2.71 | 2.460 | 2.470 | 2.340 | 2.529 | |
| Palomar Holdings Ord Shs | USD | 132.22 | -0.34 | -0.25 | 131.95 | 132.42 | 131.94 | 134.79 | |
| Palvella Therapeutics Ord . | USD | 129.38 | -0.63 | -0.48 | 129.64 | 130.27 | 126.96 | 130.83 | |
| Papa Johns International O. | USD | 37.00 | -0.46 | -1.23 | 36.94 | 37.07 | 36.45 | 37.49 | |
| Paramount Global Class B | USD | 11.04 | -0.71 | -6.04 | 11.10 | 11.17 | |||
| Paramount Skydance Ord Shs. | USD | 11.7650 | +0.0250 | +0.21 | 11.7600 | 11.7700 | 11.6100 | 11.8650 | |
| Patria Investments Ord Shs. | USD | 13.36 | +0.01 | +0.07 | 13.35 | 13.36 | 13.19 | 13.48 | |
| PATRICK INDUSTRIES ORD | USD | 103.92 | -3.02 | -2.82 | 103.81 | 103.97 | 103.52 | 106.65 | |
| PATTERSON UTI ENERGY ORD | USD | 9.81 | +0.39 | +4.09 | 9.80 | 9.81 | 9.49 | 9.88 | |
| Paychex Inc. | USD | 92.38 | +0.42 | +0.46 | 92.38 | 92.40 | 91.77 | 93.15 | |
| Paylocity Holding Ord Shs | USD | 102.68 | +1.90 | +1.89 | 102.59 | 102.78 | 101.01 | 103.48 | |
| Payoneer Global Inc. | USD | 5.19 | -0.08 | -1.52 | 5.19 | 5.20 | 5.14 | 5.35 | |
| PayPal Holdings Inc. | USD | 50.70 | -0.12 | -0.23 | 50.69 | 50.70 | 50.44 | 51.00 | |
| Paysign Ord Shs | USD | 6.45 | +0.16 | +2.46 | 6.44 | 6.45 | 6.06 | 6.48 | |
| PDC Energy Corp. | USD | 73.85 | -0.20 | -0.27 | 74.01 | 74.29 | |||
| PDS Biotechnology Corp. | USD | 1.32 | +0.01 | +0.38 | 1.31 | 1.32 | 1.24 | 1.33 | |
| Peloton Interactive Inc. | USD | 5.17 | +0.07 | +1.37 | 5.16 | 5.17 | 5.01 | 5.27 | |
| Penguin Solutions Ord Shs | USD | 27.5700 | +0.8300 | +3.10 | 27.5300 | 27.5800 | 26.6200 | 27.6600 | |
| PENN NATIONAL GAMING ORD | USD | 15.89 | +0.04 | +0.25 | 15.88 | 15.89 | 15.32 | 15.91 | |
| People's United Financial . | USD | 19.41 | - | - | 19.06 | 19.57 | |||
| PepGen Ord Shs | USD | 1.72 | +0.02 | +1.18 | 1.71 | 1.72 | 1.69 | 1.79 | |
| Pepsico Inc. | USD | 156.49 | -1.18 | -0.75 | 156.44 | 156.49 | 156.47 | 158.77 | |
| Peraso Ord Shs | USD | 0.997 | +0.026 | +2.62 | 0.995 | 1.000 | 0.965 | 0.999 | |
| PERDOCEO EDUCATION ORD | USD | 37 | - | +0.58 | 37 | 37 | 36 | 37 | |
| PERFORMANCE SHIPPING ORD | USD | 2 | - | -0.52 | 2 | 2 | 2 | 2 | |
| Perion Network Ord Shs | USD | 10.70 | +0.09 | +0.85 | 10.74 | 10.75 | 10.58 | 10.75 | |
| Perma Fix Environmental Se. | USD | 12.8100 | -0.0900 | -0.70 | 12.7300 | 12.8800 | 12.5100 | 13.0300 | |
| Perpetua Resources Ord Shs | USD | 33.53 | -0.37 | -1.09 | 33.50 | 33.54 | 32.83 | 33.78 | |
| Personalis Ord Shs | USD | 6.42 | -0.32 | -4.68 | 6.41 | 6.42 | 6.20 | 6.59 | |
| Petco Health and Wellness . | USD | 3.00 | -0.04 | -1.16 | 2.99 | 3.00 | 2.98 | 3.04 | |
| PetIQ Ord Shs Class A | USD | 30.98 | -0.01 | -0.03 | 30.98 | 31.00 | |||
| PetMed Express Aktie | USD | 2.40 | +0.07 | +3.00 | 2.35 | 2.41 | 2.30 | 2.41 | |
| Pheton Holdings Ord Shs Cl. | USD | 0.90 | +0.46 | +105.16 | 0.84 | 1.00 | |||
| Phillips Edison and Compan. | USD | 39.36 | -0.23 | -0.58 | 39.36 | 39.37 | 39.35 | 39.65 | |
| PHIO PHARMACEUTIC ALS CORP | USD | - | - | ||||||
| Photronics Ord Shs | USD | 49.18 | +0.80 | +1.65 | 49.09 | 49.21 | 48.17 | 49.41 | |
| Phunware Ord Shs | USD | 2.16 | -0.05 | -2.05 | 2.15 | 2.16 | 2.12 | 2.22 | |
| 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 | 104.12 | -0.67 | -0.64 | 104.11 | 104.14 | 102.56 | 104.14 | |
| Pioneer Power Solutions In. | USD | 2.80 | -0.04 | -1.41 | 2.79 | 2.84 | 2.76 | 2.96 | |
| PLAYSTUDIOS Ord Shs Class . | USD | 0.45 | +0.01 | +2.48 | 0.44 | 0.45 | 0.42 | 0.45 | |
| Playtika Holding Ord Shs | USD | 3.63 | +0.01 | +0.28 | 3.62 | 3.63 | 3.56 | 3.69 | |
| PLUG POWER ORD | USD | 3.08 | +0.30 | +10.80 | 3.08 | 3.09 | 2.72 | 3.09 | |
| Pluristem Therapeutics Ord. | USD | 4.29 | -0.23 | -5.09 | 4.29 | 4.30 | |||
| PLUS THERAPEUTICS ORD | USD | 6.81 | +0.42 | +6.57 | 6.72 | 6.87 | 6.36 | 7.41 | |
| POET Technologies Ord Shs | USD | 8.55 | +1.29 | +17.77 | 8.55 | 8.56 | 7.32 | 9.38 | |
| Polar Power Inc. | USD | 1.76 | +0.01 | +0.57 | 1.74 | 1.75 | 1.69 | 1.76 | |
| Polestar Automotive Holdin. | USD | 18.06 | - | +0.02 | 18.00 | 18.36 | 17.50 | 18.86 | |
| Portillo s Ord Shs Class A | USD | 6 | - | +4.75 | 6 | 6 | 6 | 6 | |
| Potbelly Ord Shs | USD | 17.12 | +0.01 | +0.06 | 17.12 | 17.45 | |||
| Powell Industries Ord Shs | USD | 239.84 | -1.17 | -0.49 | 239.46 | 239.88 | 235.43 | 245.99 | |
| Power Integrations Ord Shs | USD | 60.50 | +1.85 | +3.15 | 60.42 | 60.58 | 58.70 | 61.26 | |
| Power Solutions Internatio. | USD | 79.18 | -0.42 | -0.53 | 79.00 | 79.13 | 75.51 | 80.17 | |
| PRA Health Sciences Ord Sh. | USD | 166.48 | +0.39 | +0.23 | 166.47 | 166.50 | |||
| Praxis Precision Medicines. | USD | 342.6 | +0.1 | +0.04 | 342.7 | 343.4 | 340.0 | 349.5 | |
| Precigen Ord Shs | USD | 4.11 | +0.13 | +3.27 | 4.11 | 4.12 | 3.98 | 4.30 | |
| 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 | 3.29 | - | -0.08 | 3.27 | 3.34 | 3.21 | 3.36 | |
| Prime Medicine Ord Shs | USD | 3.8650 | +0.0550 | +1.44 | 3.8600 | 3.8700 | 3.6950 | 3.8650 | |
| Principal Financial Group . | USD | 96.33 | +0.16 | +0.16 | 96.34 | 96.35 | 95.56 | 97.02 | |
| PROCEPT BioRobotics Ord Sh. | USD | 25.67 | +0.53 | +2.11 | 25.66 | 25.68 | 24.80 | 25.97 | |
| Profire Energy Ord Shs | USD | 2.54 | - | - | 2.54 | 2.56 | |||
| PROFOUND MEDICAL ORD | USD | - | - | ||||||
| ProFrac Holding Class A Or. | USD | 5.96 | +0.03 | +0.51 | 5.96 | 5.97 | 5.81 | 6.05 | |
| Progress Software Ord Shs | USD | 31.97 | +1.04 | +3.35 | 31.94 | 31.99 | 30.79 | 32.23 | |
| Progyny Inc. | USD | 18.42 | +0.30 | +1.63 | 18.41 | 18.42 | 17.98 | 18.47 | |
| ProKidney Ord Shs Class A | USD | 2.1150 | -0.0650 | -2.98 | 2.1100 | 2.1200 | 2.0900 | 2.1800 | |
| Property Solutions Acquisi. | USD | - | - | ||||||
| ProQR Therapeutics Ord Shs | USD | 1.85 | -0.15 | -7.29 | 1.84 | 1.85 | 1.80 | 2.00 | |
| PROSPECT CAPITAL ORD | USD | 2.76 | -0.06 | -1.96 | 2.75 | 2.76 | 2.69 | 2.79 | |
| Prospector Capital Units | USD | 9.91 | - | - | 9.88 | 10.10 | |||
| Protagonist Therapeutics I. | USD | 106.40 | +0.42 | +0.39 | 106.28 | 106.40 | 104.00 | 106.40 | |
| PTC Inc | USD | 140.4 | +0.7 | +0.50 | 140.3 | 140.5 | 138.7 | 141.5 | |
| PubMatic Inc. | USD | 9.77 | -0.04 | -0.41 | 9.77 | 9.78 | 9.72 | 9.91 | |
| Pulmatrix Inc. | USD | 1.34 | +0.08 | +6.35 | 1.32 | 1.37 | 1.25 | 1.38 | |
| Puma Biotech Aktie | USD | 7.38 | -0.09 | -1.20 | 7.40 | 7.42 | 7.32 | 7.47 | |
| Pyxis Oncology Ord Shs | USD | 1.69 | +0.03 | +1.51 | 1.68 | 1.69 | 1.62 | 1.73 | |
| Q32 Bio Ord Shs | USD | 6.50 | +0.65 | +11.11 | 6.40 | 6.50 | 5.78 | 6.59 | |
| Qell Acquisition Ord Shs C. | USD | - | - | ||||||
| Qifu Technology ADR | USD | 14.05 | -0.08 | -0.57 | 14.03 | 14.05 | 13.81 | 14.25 | |
| Qorvo Ord Shs | USD | 82.12 | +0.22 | +0.26 | 82.09 | 82.15 | 79.72 | 82.52 | |
| Qualcomm Inc. | USD | 137.24 | +1.04 | +0.76 | 137.21 | 137.22 | 136.08 | 138.50 | |
| QUALIGEN THERAPEUTICS ORD | USD | - | - | ||||||
| Qualtrics International Cl. | USD | 18.14 | - | - | 18.13 | 18.15 | |||
| Qualys Inc. | USD | 81.98 | -1.19 | -1.43 | 81.88 | 82.00 | 81.40 | 84.55 | |
| Quanterix Corp. | USD | 3.39 | -0.12 | -3.29 | 3.38 | 3.39 | 3.32 | 3.54 | |
| Quantum Computing Ord Shs | USD | 9.55 | -0.02 | -0.21 | 9.55 | 9.56 | 9.28 | 9.91 | |
| Quantum Ord Shs | USD | 7.03 | -0.25 | -3.43 | 7.02 | 7.08 | 7.02 | 7.25 | |
| Quantum Si Ord Shs Class A | USD | 0.99 | -0.08 | -7.79 | 0.99 | 0.99 | 0.98 | 1.06 | |
| QuidelOrtho Ord Shs | USD | 13.08 | +0.37 | +2.91 | 13.06 | 13.09 | 12.42 | 13.36 | |
| Quince Therapeutics Inc | USD | 1.2600 | -0.1100 | -8.03 | 1.2600 | 1.2700 | 1.2310 | 1.4100 | |
| 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 | 1.47 | -0.01 | -0.34 | 1.46 | 1.47 | 1.37 | 1.59 | |
| Ramaco Resources Ord Shs C. | USD | 13.7950 | +0.1650 | +1.21 | 13.7800 | 13.8000 | 13.5000 | 14.1000 | |
| Ramaco Resources Ord Shs C. | USD | 10.6250 | +0.0150 | +0.14 | 10.5900 | 10.8400 | 10.5000 | 10.9050 | |
| RAMBUS INC | USD | 126.46 | -0.47 | -0.37 | 126.37 | 126.55 | 125.00 | 127.00 | |
| Rapid7 Ord Shs | USD | 5.7950 | +0.1150 | +2.02 | 5.7900 | 5.8000 | 5.5000 | 5.9600 | |
| Raytech Holding Ord Shs | USD | 2.891 | +0.071 | +2.51 | 2.900 | 3.120 | 2.891 | 3.277 | |
| RCI Hospitaliy Holdings In. | USD | 26.25 | +0.03 | +0.11 | 26.10 | 26.46 | 25.06 | 26.39 | |
| Reading International Inc. | USD | 1.20 | +0.02 | +1.69 | 1.19 | 1.23 | 1.22 | 1.22 | |
| Realloys Ord Shs | USD | 10.79 | -0.58 | -5.10 | 10.76 | 10.82 | 10.65 | 11.32 | |
| Recro Pharma Ord Shs | USD | 0.66 | - | - | - | - | |||
| Recruiter.com Group Ord Sh. | USD | 2.74 | +0.19 | +7.42 | - | - | |||
| Recursion Pharmaceuticals . | USD | 3.70 | -0.09 | -2.25 | 3.69 | 3.70 | 3.67 | 3.80 | |
| Red Cat Holdings Inc. | USD | 12.58 | -0.15 | -1.14 | 12.57 | 12.58 | 12.43 | 13.07 | |
| Red Rock Resorts Inc. | USD | 56.17 | -0.75 | -1.31 | 56.12 | 56.22 | 56.04 | 57.23 | |
| REE Automotive Ord Shs Cla. | USD | 0.62 | - | -0.11 | 0.58 | 0.62 | 0.58 | 0.62 | |
| Regencell Bioscience Holdi. | USD | 27.78 | -0.90 | -3.12 | 27.77 | 27.99 | 27.73 | 29.00 | |
| Regency Centers REIT Ord S. | USD | 81.41 | +0.48 | +0.59 | 81.40 | 81.41 | 80.68 | 81.66 | |
| REGENERON PHARMACEUTICALS . | USD | 750.42 | -0.16 | -0.02 | 749.84 | 750.83 | 744.00 | 755.59 | |
| REGULUS THERAPEUTICS ORD | USD | 8.16 | +0.02 | +0.25 | 7.95 | 8.27 | |||
| Rekor Systems Ord Shs | USD | 0.8964 | +0.0062 | +0.70 | 0.8964 | 0.9000 | 0.8764 | 0.9111 | |
| RELIANCE GLOBAL GROUP ORD | USD | 0.41 | -0.13 | -23.76 | 0.40 | 0.46 | |||
| Relmada Therapeutics Ord S. | USD | 7.44 | -0.04 | -0.53 | 7.45 | 7.46 | 7.25 | 7.57 | |
| Remark Holdings Inc | USD | 1.02 | -0.19 | -15.71 | 1.01 | 1.02 | |||
| Remitly Global Ord Shs | USD | 20.30 | +0.29 | +1.45 | 20.30 | 20.31 | 19.84 | 20.56 | |
| Renatus Tactical Acquisiti. | USD | 10.30 | -0.02 | -0.15 | 10.29 | 10.30 | 10.29 | 10.30 | |
| ReNew Energy Global Ord Sh. | USD | 5.06 | +0.07 | +1.30 | 5.05 | 5.06 | 4.95 | 5.09 | |
| RENEWABLE ENERGY GROUP | USD | 61.50 | +0.05 | +0.08 | 61.49 | 61.60 | |||
| RenX Enterprises Ord Shs | USD | 2.4100 | -0.0100 | -0.41 | 2.4100 | 2.4400 | 2.3426 | 2.4100 | |
| Resonant Ord Shs | USD | - | - | ||||||
| Resources Connection Ord S. | USD | 4.11 | +0.18 | +4.45 | 4.10 | 4.11 | 3.87 | 4.11 | |
| Revance Therapeutics Ord S. | USD | 3.65 | +0.01 | +0.27 | 3.65 | 3.66 | |||
| REVELATION BIOSCIENCES ORD | USD | 1.15 | - | +0.31 | 1.13 | 1.15 | 1.11 | 1.15 | |
| Reviva Pharmaceuticals Hol. | USD | 0.84 | -0.01 | -0.81 | 0.83 | 0.85 | 0.82 | 0.88 | |
| REVOLUTION ACCELERATIN ACQ. | USD | 9.30 | +0.37 | +4.14 | 9.24 | 9.48 | |||
| Reynolds Consumer Products. | USD | 21.90 | -0.45 | -2.01 | 21.89 | 21.91 | 21.89 | 22.39 | |
| RGC Resources Ord Shs | USD | 22.5775 | +0.0775 | +0.34 | 22.4000 | 22.6800 | 22.3900 | 22.5850 | |
| Rhythm Pharmaceuticals Ord. | USD | 88.47 | -0.22 | -0.25 | 88.16 | 88.93 | 88.17 | 90.52 | |
| Ribbon Communications Ord . | USD | 2.78 | -0.03 | -1.07 | 2.78 | 2.79 | 2.77 | 2.84 | |
| Richardson Electronics Ord. | USD | 14.01 | +0.36 | +2.64 | 14.00 | 14.03 | 13.00 | 14.17 | |
| Richtech Robotics Ord Shs . | USD | 2.48 | +0.07 | +2.70 | 2.47 | 2.48 | 2.32 | 2.49 | |
| Rigel Pharmaceuticals Ord . | USD | 32.92 | +0.49 | +1.51 | 32.72 | 32.91 | 32.01 | 33.10 | |
| Rigetti Computing Inc | USD | 18.90 | -0.91 | -4.59 | 18.89 | 18.90 | 18.79 | 19.86 | |
| Riot Blockchain Ord Shs | USD | 17.76 | -0.35 | -1.93 | 17.76 | 17.77 | 17.57 | 18.53 | |
| Rivian Automotive | USD | 16.88 | -0.36 | -2.06 | 16.87 | 16.88 | 16.76 | 17.15 | |
| RMG Acquisition II Ord Shs. | USD | 9.96 | +0.01 | +0.10 | 9.95 | 9.98 | |||
| Robinhood Markets Ord Shs . | USD | 90.41 | -0.34 | -0.37 | 90.40 | 90.41 | 88.21 | 92.38 | |
| ROCKET LAB ORD | USD | 88 | +3 | +3.37 | 88 | 88 | 85 | 90 | |
| Rocket Pharmaceuticals Ord. | USD | 3.91 | -0.01 | -0.13 | 3.90 | 3.91 | 3.81 | 3.96 | |
| ROCKWELL MEDICAL ORD | USD | 0.93 | +0.01 | +1.50 | 0.92 | 0.93 | 0.88 | 0.94 | |
| Roivant Sciences Ord Shs | USD | 29.47 | -0.36 | -1.21 | 29.46 | 29.48 | 29.33 | 29.88 | |
| Roku Ord Shs Class A | USD | 117.67 | +1.48 | +1.27 | 117.61 | 117.71 | 114.33 | 117.71 | |
| Root Inc. | USD | 54.89 | +0.19 | +0.35 | 54.93 | 55.08 | 53.70 | 56.00 | |
| ROSS STORES INC. (ROST) | USD | 229.16 | +1.34 | +0.59 | 228.93 | 229.14 | 227.62 | 230.43 | |
| ROYAL GOLD ORD | USD | 263.38 | -4.74 | -1.77 | 263.24 | 263.47 | 262.14 | 267.01 | |
| Royalty Pharma PLC | USD | 49.60 | -0.41 | -0.81 | 49.59 | 49.60 | 49.56 | 50.08 | |
| Rubico Ord Shs | USD | 3.810 | +0.290 | +8.24 | 3.750 | 3.820 | 3.400 | 3.820 | |
| Rubius Therapeutics Inc. | USD | 0.08 | -0.04 | -33.55 | - | - | |||
| Rumble Ord Shs Class A | USD | 7.06 | +0.74 | +11.71 | 7.06 | 7.07 | 6.22 | 7.08 | |
| Rush Enterprises A Aktie | USD | 75.07 | +1.14 | +1.54 | 74.90 | 75.03 | 73.04 | 75.13 | |
| Ryvyl Ord Shs | USD | 6.34 | +0.18 | +2.92 | 6.23 | 6.63 | 6.10 | 6.39 | |
| Sabra Health Care REIT Ord. | USD | 20.54 | -0.15 | -0.70 | 20.53 | 20.54 | 20.51 | 20.72 | |
| SABRE ORD | USD | 1.91 | +0.02 | +1.06 | 1.90 | 1.91 | 1.86 | 1.95 | |
| SAFE AND GREEN DEVELOPMENT. | USD | 0.25 | +0.07 | +42.26 | 0.23 | 0.23 | |||
| Safety Insurance Group Ord. | USD | 76.42 | -0.28 | -0.36 | 76.31 | 76.52 | 76.42 | 77.27 | |
| Sagimet Biosciences Ord Sh. | USD | 6.43 | -0.04 | -0.62 | 6.41 | 6.44 | 6.17 | 6.45 | |
| SailPoint Technologies Hol. | USD | 12.02 | +0.45 | +3.92 | 12.02 | 12.03 | 11.41 | 12.03 | |
| Salarius Pharmaceuticals I. | USD | 0.84 | +0.19 | +29.23 | 0.81 | 0.90 | |||
| Sana Biotechnology Ord Shs | USD | 3.64 | +0.12 | +3.41 | 3.63 | 3.64 | 3.38 | 3.65 | |
| Sanara MedTech Ord Shs | USD | 20.86 | +0.09 | +0.41 | 20.66 | 21.06 | 20.57 | 21.00 | |
| SanDisk Corp | USD | 924.3750 | +3.3850 | +0.37 | 924.0000 | 924.9900 | 900.3700 | 951.4700 | |
| Sangamo Biosciences Inc. | USD | 0.28 | +0.01 | +4.96 | 0.27 | 0.28 | 0.26 | 0.28 | |
| SANMINA ORD | USD | 174.55 | +0.46 | +0.27 | 174.13 | 174.75 | 173.45 | 179.31 | |
| SAREPTA THERAPEUTICS ORD | USD | 21 | - | -0.84 | 21 | 21 | 21 | 21 | |
| Satsuma Pharmaceuticals Or. | USD | 5.33 | +0.08 | +1.52 | 5.31 | 5.33 | |||
| SBA Communications REIT Or. | USD | 220.73 | -2.41 | -1.08 | 220.73 | 221.01 | 220.70 | 224.10 | |
| Schnitzer Steel Industries. | USD | 33.20 | -0.19 | -0.57 | - | - | |||
| Schrodinger Inc | USD | 12.59 | +0.25 | +2.03 | 12.58 | 12.59 | 12.11 | 12.66 | |
| Scienjoy Holding Ord Shs | USD | 1.18 | -0.01 | -0.85 | 1.10 | 1.23 | 1.14 | 1.26 | |
| Scienture Holdings Ord Shs | USD | 0.41 | +0.01 | +2.71 | 0.40 | 0.41 | 0.37 | 0.43 | |
| Scinai Immunotherapeutics . | USD | 0.55 | -0.01 | -0.90 | 0.55 | 0.59 | 0.55 | 0.57 | |
| 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 | 1.085 | -0.025 | -2.25 | 1.080 | 1.090 | 1.050 | 1.120 | |
| SEAGATE TECHNOLOGY HOLDING. | USD | 539.88 | -7.87 | -1.44 | 539.72 | 540.18 | 531.94 | 553.00 | |
| Seagen Ord Shs | USD | 228.74 | -0.16 | -0.07 | 209.30 | 248.43 | |||
| SEALSQ Ord Shs | USD | 2.77 | +0.07 | +2.63 | 2.77 | 2.78 | 2.64 | 2.91 | |
| Seanergy Maritime Holdings. | USD | 14.85 | +0.16 | +1.09 | 14.83 | 14.86 | 14.59 | 15.18 | |
| Second Sight Medical Produ. | USD | 4.14 | -0.22 | -5.31 | - | - | |||
| See ATHE:xnas (Alteriry Th. | USD | 5.25 | +0.94 | +21.81 | 5.12 | 5.28 | 4.50 | 5.25 | |
| See PLBY:xnas (PLBY Group . | USD | 1.81 | -0.01 | -0.28 | 1.80 | 1.81 | 1.74 | 1.82 | |
| SEELOS THERAPEUTICS ORD S | USD | 1.28 | -1.17 | -47.76 | - | - | |||
| Seer Ord Shs Class A | USD | 1.98 | -0.02 | -1.00 | 1.98 | 1.99 | 1.98 | 2.03 | |
| Select Interior Concepts O. | USD | - | - | ||||||
| SELLAS LIFE SCIENCES GROUP. | USD | 5.14 | -0.08 | -1.53 | 5.14 | 5.15 | 5.07 | 5.47 | |
| Semiconductor | USD | 3.3800 | +0.0050 | +0.15 | 3.3800 | 3.3900 | 3.3300 | 3.4699 | |
| SEMILEDS ORD | USD | 1.39 | -0.02 | -1.42 | 1.36 | 1.41 | 1.35 | 1.43 | |
| Semler Scientific Ord Shs | USD | 20.3540 | -1.0160 | -4.75 | 20.2500 | 20.9800 | |||
| Semtech Corporation (SMTC). | USD | 107.09 | -0.62 | -0.58 | 107.01 | 107.09 | 105.07 | 109.19 | |
| SenesTech Ord Shs | USD | 1.600 | +0.025 | +1.56 | 1.600 | 1.650 | 1.600 | 1.670 | |
| Serve Robotics Inc. | USD | 9.67 | +0.10 | +0.99 | 9.66 | 9.67 | 9.36 | 9.87 | |
| SERVICE PROPERTIE S TRUST . | USD | 1.53 | +0.09 | +6.21 | 1.52 | 1.53 | 1.42 | 1.53 | |
| Sezzle Ord Shs | USD | 81.27 | +0.56 | +0.69 | 81.19 | 81.40 | 78.90 | 83.57 | |
| SharpLink Gaming Ord Shs | USD | 7.5493 | -0.4407 | -5.52 | 7.5400 | 7.5500 | 7.3550 | 7.7350 | |
| Shattuck Labs Ord Shs | USD | 8.2 | +0.7 | +8.63 | 8.2 | 8.2 | 7.6 | 8.3 | |
| ShiftPixy Inc | USD | 6.53 | -1.09 | -16.69 | - | - | |||
| Shoals Technologies Group . | USD | 7.33 | +0.17 | +2.37 | 7.32 | 7.33 | 7.05 | 7.33 | |
| Shoe Carnival Ord Shs | USD | 19.29 | +0.40 | +2.09 | 19.29 | 19.30 | 18.56 | 19.30 | |
| SHUTTLE PHARMACEUTICALS HO. | USD | 0.99 | -0.03 | -2.94 | 0.96 | 1.00 | 0.94 | 1.02 | |
| SIDUS SPACE CL A ORD | USD | 4.08 | -1.27 | -23.74 | 4.07 | 4.08 | 4.05 | 4.86 | |
| Sierra Bancorp Ord Shs | USD | 37.49 | +0.29 | +0.78 | 37.13 | 37.51 | 36.91 | 37.50 | |
| SIGA TECHNOLOGIES ORD | USD | 5 | - | -2.84 | 5 | 5 | 5 | 5 | |
| Sigma Lithium Corp | USD | 21.19 | +1.47 | +7.43 | 21.17 | 21.19 | 19.69 | 21.80 | |
| SILICON MOTION TECHNO ADR . | USD | 139.36 | -0.36 | -0.25 | 139.13 | 139.58 | 137.25 | 141.93 | |
| Silo Pharma Ord Shs | USD | 0.57 | +0.05 | +10.66 | 0.56 | 0.58 | 0.51 | 0.61 | |
| Silvercrest Asset Manageme. | USD | 13.54 | -0.20 | -1.42 | 13.47 | 13.58 | 13.50 | 13.72 | |
| Sino Global Shipping Ameri. | USD | - | - | ||||||
| SINOVAC BIOTECH ORD | USD | - | - | ||||||
| Sirius XM Holdings Inc. | USD | 26.91 | +1.43 | +5.61 | 26.89 | 26.90 | 25.37 | 27.06 | |
| SiTime Corporation | USD | 519.21 | +15.58 | +3.09 | 518.60 | 520.01 | 501.53 | 520.59 | |
| Skyward Specialty Insuranc. | USD | 46.6400 | -0.1900 | -0.41 | 46.5800 | 46.6800 | 46.6050 | 47.7200 | |
| SkyWater Technology Ord Sh. | USD | 33.56 | +0.67 | +2.04 | 33.57 | 33.61 | 32.44 | 33.78 | |
| Skywest Ord Shs | USD | 96.72 | -2.58 | -2.60 | 96.50 | 96.69 | 96.08 | 98.73 | |
| SKYWORKS SOLUTIONS ORD | USD | 59.07 | +0.08 | +0.14 | 59.06 | 59.08 | 57.40 | 59.42 | |
| SKYX Platforms Ord Shs | USD | 1.14 | -0.03 | -2.56 | 1.13 | 1.14 | 1.14 | 1.17 | |
| Sleep Number Corp. | USD | 2.58 | +0.05 | +1.78 | 2.57 | 2.58 | 2.52 | 2.91 | |
| SLM Ord Shs | USD | 23.13 | +0.49 | +2.14 | 23.12 | 23.13 | 22.43 | 23.17 | |
| Smart Digital Group Ord Sh. | USD | 1.85 | -11.76 | -86.41 | 1.76 | 1.80 | |||
| Smart Sand Ord Shs | USD | 4.98 | -0.01 | -0.16 | 4.97 | 4.98 | 4.71 | 5.09 | |
| Smith Wesson Brands Ord Sh. | USD | 14.80 | -0.05 | -0.34 | 14.79 | 14.81 | 14.73 | 14.91 | |
| Smithfield Foods Ord Shs | USD | 28.91 | -0.09 | -0.31 | 28.90 | 28.92 | 28.76 | 29.33 | |
| SMX (Security Matters) PLC | USD | 4.8050 | -0.1550 | -3.13 | 4.7900 | 4.8100 | 4.7350 | 5.0700 | |
| SNDL Inc | USD | 1.54 | +0.03 | +1.99 | 1.54 | 1.55 | 1.50 | 1.55 | |
| Snow Lake Resources Ltd | USD | 2.39 | -0.49 | -17.01 | 2.42 | 2.46 | |||
| Socket Mobile Ord Shs | USD | 0.9185 | -0.0115 | -1.24 | 0.8800 | 0.9370 | 0.9000 | 0.9289 | |
| SoFi Technologies Ord Shs | USD | 19.45 | +0.02 | +0.08 | 19.44 | 19.45 | 19.09 | 19.65 | |
| Solar Capital Ltd | USD | 16.1000 | -0.0300 | -0.19 | 16.1000 | 16.1100 | 16.0100 | 16.2400 | |
| SolarCity Corp. | USD | 20.34 | - | - | 20.22 | 20.51 | |||
| SOLAREDGE TECHNOLOGIES ORD | USD | 39.12 | +0.82 | +2.14 | 39.02 | 39.10 | 36.07 | 39.25 | |
| Solid Biosciences Ord Shs | USD | 8.67 | +0.04 | +0.46 | 8.67 | 8.71 | 8.47 | 8.71 | |
| Solid Power Ord Shs Class . | USD | 3.31 | -0.07 | -1.93 | 3.30 | 3.31 | 3.23 | 3.33 | |
| Solidion Technology Ord Sh. | USD | 6.31 | -0.86 | -11.99 | 6.22 | 6.32 | 5.99 | 7.40 | |
| Soligenix Inc. | USD | - | - | ||||||
| Solstice Advanced Material. | USD | 49.2500 | +1.2500 | +2.60 | 49.3300 | 50.9500 | |||
| Sonim Technologies Ord Shs | USD | 3.1600 | +0.1300 | +4.29 | 3.0600 | 3.2200 | 2.9800 | 3.1600 | |
| Sonos Ord Shs | USD | 14.69 | +0.32 | +2.19 | 14.69 | 14.70 | 14.14 | 14.72 | |
| SORRENTO THERAPEUTICS ORD | USD | 0.31 | -0.08 | -20.26 | - | - | |||
| Sotera Health Company Ord . | USD | 16.33 | +0.03 | +0.15 | 16.32 | 16.33 | 16.17 | 16.37 | |
| SOTHERLY HOTELS REIT | USD | 2.25 | +0.01 | +0.45 | 2.24 | 2.26 | |||
| SoundHound AI Inc | USD | 8.16 | +0.08 | +0.93 | 8.15 | 8.16 | 7.85 | 8.26 | |
| Southside Bancshares Ord S. | USD | 33.34 | -0.04 | -0.12 | 33.25 | 33.40 | 33.01 | 33.61 | |
| 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 | 17.22 | -0.20 | -1.15 | 17.21 | 17.23 | 17.05 | 17.75 | |
| Sportsmans Warehouse Aktie. | USD | 1.52 | +0.01 | +0.66 | 1.52 | 1.53 | 1.49 | 1.56 | |
| SpringWorks Therapeutics I. | USD | 46.99 | +0.01 | +0.02 | 46.98 | 47.00 | |||
| Sprout Social Ord Shs Clas. | USD | 5.72 | +0.20 | +3.53 | 5.71 | 5.72 | 5.49 | 5.76 | |
| SPROUTS FARMERS MARKET ORD | USD | 73.21 | -0.95 | -1.27 | 73.15 | 73.26 | 72.86 | 74.68 | |
| SSR MINING ORD | USD | 31.93 | +0.18 | +0.57 | 31.93 | 31.94 | 30.85 | 32.09 | |
| Staar Surgical Ord Shs | USD | 25.78 | +0.70 | +2.79 | 25.75 | 25.79 | 25.15 | 25.78 | |
| Stable Road Acquisition Or. | USD | - | - | ||||||
| Star Bulk Carriers Ord Shs | USD | 24.85 | +0.40 | +1.64 | 24.87 | 24.88 | 23.95 | 25.42 | |
| Star Holdings Shares of Be. | USD | 8.46 | -0.07 | -0.82 | 8.43 | 8.56 | 8.46 | 8.57 | |
| STARBOARD VALUE ACQUISITIO. | USD | 10.51 | +0.05 | +0.48 | 10.50 | 10.54 | 10.45 | 10.55 | |
| Starbox Group Holdings Ord. | USD | 2.11 | -0.21 | -9.05 | - | - | |||
| Starbucks Corp. | USD | 99.20 | -0.80 | -0.80 | 99.20 | 99.22 | 98.30 | 99.73 | |
| STEEL DYNAMICS ORD | USD | 209.53 | +9.21 | +4.60 | 209.45 | 209.71 | 199.91 | 211.75 | |
| Sterling Check Ord Shs | USD | 16.74 | -0.04 | -0.24 | 16.73 | 18.89 | |||
| Sterling Construction Co. . | USD | 470.0000 | +6.3500 | +1.37 | 469.8200 | 471.4400 | 459.3700 | 472.1204 | |
| Stitch Fix Inc. | USD | 4.03 | +0.18 | +4.55 | 4.02 | 4.03 | 3.82 | 4.04 | |
| StoneCo Ord Shs Class A | USD | 15.16 | +0.06 | +0.36 | 15.15 | 15.16 | 14.84 | 15.36 | |
| STRATASYS ORD | USD | 8.82 | +0.03 | +0.34 | 8.82 | 8.83 | 8.67 | 8.86 | |
| Strategic Education Ord Sh. | USD | 83.50 | +0.29 | +0.35 | 83.37 | 83.52 | 82.50 | 83.83 | |
| Strategy Variable Rate Per. | USD | 99.3400 | +0.1300 | +0.13 | 99.3500 | 99.3600 | 99.2500 | 99.4800 | |
| Strive Ord Shs Class A | USD | 15.427 | -0.183 | -1.17 | 15.420 | 15.440 | 14.810 | 15.730 | |
| Structure Therapeutics ADR | USD | 49.25 | -1.51 | -2.97 | 49.17 | 49.25 | 48.51 | 50.70 | |
| Summit Therapeutics Ord Sh. | USD | 24.98 | -0.17 | -0.68 | 24.97 | 24.99 | 23.74 | 25.05 | |
| Sumo Logic Ord Shs | USD | 12.04 | -0.01 | -0.08 | 12.03 | 12.05 | |||
| Sun Country Airlines Holdi. | USD | 18.31 | -0.03 | -0.14 | 18.30 | 18.32 | 18.03 | 18.43 | |
| SUNATION ENERGY ORD | USD | 3.34 | +0.10 | +3.09 | - | - | |||
| SUNOPTA ORD | USD | 6 | - | +0.23 | 6 | 6 | 6 | 6 | |
| SunPower Corp. | USD | 1.16 | -0.02 | -1.69 | 1.16 | 1.17 | 1.14 | 1.19 | |
| Sunrise Realty Trust Ord S. | USD | 7.81 | +0.01 | +0.06 | 7.79 | 7.80 | 7.77 | 7.87 | |
| SUNRUN AKTIE | USD | 12 | - | -1.73 | 12 | 12 | 12 | 12 | |
| Sunworks Inc. | USD | 0.06 | -0.04 | -40.48 | - | - | |||
| Super League Enterprise Or. | USD | 4.34 | +0.08 | +1.76 | 4.30 | 4.39 | 4.24 | 4.47 | |
| SUPER MICRO COMPUTER ORD | USD | 28.46 | -0.10 | -0.35 | 28.45 | 28.46 | 27.71 | 28.69 | |
| SuperCom Ord Shs | USD | 8.85 | -0.34 | -3.70 | 8.57 | 8.89 | 8.82 | 9.07 | |
| Superior Group of Companie. | USD | 11.62 | +0.17 | +1.44 | 11.68 | 11.75 | 11.45 | 11.74 | |
| Surgalign Holdings Ord Shs | USD | 0.18 | -0.09 | -32.98 | - | - | |||
| SuRo Capital Ord Shs | USD | 13.22 | -0.08 | -0.56 | 13.17 | 13.23 | 13.13 | 13.35 | |
| 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 | 37.6900 | +2.5600 | +7.29 | 37.6600 | 37.7900 | 35.0000 | 38.1500 | |
| SYMANTEC CP | USD | 23.75 | - | - | 23.03 | 23.98 | |||
| Symbotic Ord Shs Class A | USD | 64.40 | +1.23 | +1.95 | 64.30 | 64.44 | 62.31 | 65.39 | |
| Synaptics Ord Shs | USD | 81.29 | +1.07 | +1.33 | 81.38 | 81.49 | 78.70 | 82.03 | |
| Synchronoss Technologies O. | USD | 9.00 | -0.01 | -0.11 | 9.00 | 9.01 | |||
| Synchrony Financial Ord Sh. | USD | 79.24 | +0.90 | +1.15 | 79.23 | 79.26 | 77.52 | 79.29 | |
| Syndax Pharmaceuticals Ord. | USD | 24.07 | -0.16 | -0.66 | 24.08 | 24.12 | 23.81 | 24.33 | |
| Synopsys Ord Shs | USD | 462.02 | +12.44 | +2.77 | 462.01 | 462.29 | 447.43 | 462.39 | |
| Sypris Solutions Inc. | USD | 3.89 | -0.08 | -2.04 | 3.79 | 3.89 | 3.71 | 3.96 | |
| T MOBILE US ORD | USD | 198.31 | +0.64 | +0.32 | 198.22 | 198.32 | 196.25 | 199.58 | |
| T Rowe Price GP | USD | 97.65 | +0.67 | +0.69 | 97.62 | 97.65 | 96.53 | 98.03 | |
| T2 Biosystems Inc. | USD | 0.13 | -0.06 | -31.07 | - | - | |||
| Taboola.com Ord Shs | USD | 3.77 | +0.02 | +0.40 | 3.76 | 3.77 | 3.70 | 3.80 | |
| Tactile Systems Technology. | USD | 25.68 | -0.05 | -0.19 | 25.70 | 25.78 | 25.49 | 26.15 | |
| Taitron Components Ord Shs. | USD | 1.05 | -0.18 | -14.63 | 0.96 | 1.21 | |||
| TAKE TWO INTERACTIVE SOFTW. | USD | 215.94 | +3.90 | +1.84 | 215.90 | 215.98 | 210.78 | 216.45 | |
| TALEN ENERGY Ord Shs | USD | 354.4 | -10.9 | -2.98 | 354.2 | 354.8 | 346.0 | 362.5 | |
| TALIS BIOMEDICAL ORD | USD | 4.38 | +0.15 | +3.61 | - | - | |||
| TalkSpace | USD | 5.1850 | +0.0050 | +0.10 | 5.1800 | 5.1900 | 5.1700 | 5.1900 | |
| Talphera Ord Shs | USD | 0.79 | -0.01 | -1.22 | 0.78 | 0.81 | 0.79 | 0.81 | |
| Tandem Diabetes Care Ord S. | USD | 21.82 | +1.21 | +5.87 | 21.78 | 21.84 | 20.79 | 21.86 | |
| Tango Therapeutics Ord Shs | USD | 27.06 | +0.42 | +1.58 | 26.98 | 27.05 | 26.04 | 27.16 | |
| Target Hospitality Ord Shs | USD | 15.36 | +0.52 | +3.50 | 15.35 | 15.36 | 14.76 | 15.46 | |
| TaskUs Inc. | USD | 7.18 | -0.25 | -3.30 | 7.17 | 7.18 | 7.17 | 7.40 | |
| Tattooed Chef Ord Shs Clas. | USD | 0.16 | -0.05 | -24.76 | - | - | |||
| Taylor Devices Ord Shs | USD | 56.47 | +0.04 | +0.07 | 56.48 | 56.86 | 55.87 | 57.29 | |
| Taysha Gene Therapies Ord . | USD | 6.62 | +0.19 | +2.94 | 6.61 | 6.62 | 6.28 | 6.70 | |
| TCG BDC Ord Shs | USD | 11.87 | +0.05 | +0.42 | 11.86 | 11.87 | 11.71 | 11.96 | |
| Tectonic Therapeutic Ord S. | USD | 28.87 | -0.64 | -2.18 | 28.68 | 28.93 | 28.40 | 29.41 | |
| Telos Corp. | USD | 4.34 | -0.03 | -0.57 | 4.33 | 4.34 | 4.30 | 4.43 | |
| Tempus AI Inc | USD | 55.9450 | +0.0750 | +0.13 | 55.9200 | 55.9700 | 54.8500 | 57.9250 | |
| Tenable Holdings Ord Shs | USD | 19.41 | +0.06 | +0.31 | 19.41 | 19.42 | 19.30 | 19.88 | |
| Tenax Therapeutics Ord Shs | USD | 14.41 | -0.04 | -0.28 | 14.34 | 14.42 | 13.81 | 14.62 | |
| Tenaya Therapeutics Ord Sh. | USD | 0.76 | -0.02 | -2.20 | 0.75 | 0.76 | 0.75 | 0.78 | |
| Tenon Medical Ord Shs | USD | 0.80 | - | -0.21 | 0.78 | 0.80 | 0.80 | 0.81 | |
| TERADYNE ORD | USD | 375.62 | -4.76 | -1.25 | 375.22 | 375.56 | 373.00 | 384.97 | |
| TeraWulf Inc. | USD | 20.79 | +0.15 | +0.73 | 20.79 | 20.80 | 20.01 | 21.34 | |
| Terrestrial Energy Ord Shs | USD | 7.5150 | -0.0900 | -1.18 | 7.5100 | 7.5200 | 7.2700 | 7.9300 | |
| Tesla Motors Inc. | USD | 391.59 | -9.04 | -2.26 | 391.56 | 391.61 | 388.33 | 406.80 | |
| Texas Instruments Inc. | USD | 232.04 | +2.22 | +0.96 | 232.00 | 232.04 | 230.02 | 233.82 | |
| Texas Roadhouse Ord Shs | USD | 163.53 | -1.55 | -0.94 | 163.40 | 163.67 | 162.42 | 164.41 | |
| TFS Financial Ord Shs | USD | 15.09 | +0.10 | +0.63 | 15.07 | 15.08 | 14.90 | 15.13 | |
| TG THERAPEUTICS ORD | USD | 35.92 | +0.59 | +1.66 | 35.90 | 35.92 | 35.16 | 35.95 | |
| The Honest Company Inc. | USD | 3.48 | +0.10 | +2.96 | 3.48 | 3.49 | 3.34 | 3.53 | |
| The Priceline Group Inc. | USD | 28.10 | +0.11 | +0.40 | 28.69 | 28.79 | |||
| The RealReal Ord Shs | USD | 11.67 | -0.42 | -3.44 | 11.66 | 11.67 | 11.53 | 12.33 | |
| The Wendys Company Aktie | USD | 7.05 | +0.10 | +1.37 | 7.04 | 7.05 | 6.94 | 7.10 | |
| THE9 ADR 30 CL A ORD | USD | 5.48 | +0.07 | +1.20 | 5.40 | 5.55 | 5.35 | 5.55 | |
| TherapeuticsMD Inc. | USD | 2.10 | +0.03 | +1.21 | 2.06 | 2.13 | 2.06 | 2.10 | |
| Theravance Biopharma Inc (. | USD | 17.04 | -0.19 | -1.10 | 17.02 | 17.05 | 16.60 | 17.12 | |
| THERMOGENESIS HOLDINGS ORD | USD | 0.31 | -0.10 | -24.81 | - | - | |||
| THOMSON REUTERS CORP | USD | 94.05 | +1.04 | +1.12 | 94.00 | 94.06 | 93.00 | 94.34 | |
| Thoughtworks Holding Ord S. | USD | 4.47 | -0.02 | -0.45 | 4.47 | 4.50 | |||
| Thryv Holdings Ord Shs | USD | 3.33 | +0.09 | +2.62 | 3.32 | 3.33 | 3.22 | 3.38 | |
| Thunder Bridge Acquisition. | USD | 10.87 | -0.23 | -2.07 | 10.92 | 11.35 | |||
| Tilray Ord Shs Class 2 | USD | 7.13 | +0.27 | +3.86 | 7.12 | 7.13 | 6.82 | 7.19 | |
| Titan Machinery Inc. | USD | 20.73 | +0.38 | +1.87 | 20.69 | 20.73 | 20.29 | 20.75 | |
| Titan Medical Ord Shs | USD | 0.14 | -0.05 | -26.32 | - | - | |||
| TITAN PHARMACEUTICALS ORD | USD | 4.57 | -0.23 | -4.79 | 5.97 | 6.00 | |||
| TMC The Metals Company Inc. | USD | 5.52 | +0.20 | +3.76 | 5.51 | 5.52 | 5.23 | 5.57 | |
| Tonix Pharmaceuticals Hold. | USD | 14.24 | +0.26 | +1.86 | 14.18 | 14.28 | 13.70 | 14.42 | |
| TOP Ships | USD | 2.97 | -0.08 | -2.62 | 2.90 | 3.00 | 2.91 | 3.05 | |
| Top Win International Trad. | USD | 2.2500 | -0.0100 | -0.44 | 2.2500 | 2.2600 | 2.2500 | 2.2700 | |
| TORM Ord Shs Class A | USD | 30.58 | +0.28 | +0.91 | 30.55 | 30.58 | 29.45 | 30.72 | |
| Toro Corp. | USD | 4.01 | +0.10 | +2.56 | 3.99 | 4.01 | 3.91 | 4.05 | |
| ToughBuilt Industries Inc. | USD | 7.91 | -0.09 | -1.08 | 7.86 | 7.93 | |||
| TOUGHBUILT INDUSTRIES ORD | USD | - | - | ||||||
| TOWER SEMICONDUCTOR ORD | USD | 226.52 | +0.07 | +0.03 | 226.26 | 226.43 | 217.66 | 228.73 | |
| 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 | 44.39 | -0.62 | -1.38 | 44.38 | 44.39 | 44.18 | 45.19 | |
| TRANSCODE THERAPEUTICS ORD | USD | 8.81 | +0.01 | +0.06 | 8.60 | 8.97 | 8.64 | 8.96 | |
| TransMedics Group Ord Shs | USD | 113.03 | -2.85 | -2.46 | 112.87 | 113.14 | 112.00 | 116.00 | |
| Travelzoo Ord Shs | USD | 7.41 | +0.17 | +2.35 | 7.40 | 7.43 | 7.15 | 7.45 | |
| Traws Pharma Ord Shs | USD | 1.41 | +0.16 | +12.80 | 1.39 | 1.43 | 1.22 | 1.43 | |
| Trevena O Shs | USD | 2.50 | -2.18 | -47.34 | - | - | |||
| TREVENA ORD | USD | - | - | ||||||
| Trident Acquisitions Corp. | USD | 10.69 | +0.04 | +0.38 | 10.60 | 10.67 | 10.69 | 10.69 | |
| Trillium Therapeutics Ord . | USD | 19.86 | +0.06 | +0.29 | 16.47 | 29.88 | |||
| Trimble Ord Shs | USD | 69.61 | +0.32 | +0.46 | 69.64 | 69.67 | 68.46 | 69.76 | |
| Trinity Capital Ord Shs | USD | 16.15 | -0.03 | -0.15 | 16.14 | 16.15 | 16.01 | 16.27 | |
| Trip com Group ADR | USD | 54.80 | -0.40 | -0.72 | 54.79 | 54.80 | 53.95 | 54.85 | |
| TRIPADVISOR ORD | USD | 11.43 | +0.04 | +0.31 | 11.42 | 11.43 | 11.13 | 11.55 | |
| Triterras Inc. | USD | 0.99 | - | - | - | - | |||
| Trivago NV - ADR | USD | 2.77 | -0.03 | -0.90 | 2.75 | 2.80 | 2.75 | 2.78 | |
| Trump Media & Technology G. | USD | 10.01 | -0.25 | -2.44 | 10.00 | 10.01 | 9.90 | 10.16 | |
| Trupanion Ord Shs | USD | 28.66 | +0.46 | +1.63 | 28.65 | 28.67 | 27.46 | 29.12 | |
| TSS Ord Shs | USD | 14.78 | -0.13 | -0.87 | 14.78 | 14.79 | 14.39 | 15.09 | |
| Tuhura Biosciences Ord Shs | USD | 2.79 | -0.14 | -4.62 | 2.78 | 2.79 | 2.76 | 2.89 | |
| 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 | 19.4450 | +0.6650 | +3.54 | 19.4400 | 19.4700 | 18.7800 | 19.5300 | |
| Twist Bioscience Corp. | USD | 61.28 | +1.47 | +2.46 | 61.26 | 61.36 | 58.99 | 62.09 | |
| 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 | 5.15 | +0.08 | +1.48 | 5.14 | 5.15 | 5.01 | 5.17 | |
| UFP Industries Inc. | USD | 96.92 | +1.16 | +1.21 | 96.90 | 97.00 | 94.79 | 97.49 | |
| Ulta Beauty Inc | USD | 565.30 | +11.94 | +2.16 | 565.18 | 565.59 | 553.36 | 565.67 | |
| Ultra Clean Holdings Inc. | USD | 79.34 | -0.17 | -0.21 | 79.20 | 79.48 | 78.30 | 80.44 | |
| Ultragenyx Pharmaceutical . | USD | 25.18 | +0.37 | +1.49 | 25.16 | 25.23 | 24.25 | 25.18 | |
| ULTRALIFE BATTERIES | USD | 7.97 | +0.23 | +3.03 | 7.82 | 7.97 | 7.64 | 7.99 | |
| UNIQURE B.V. | USD | 19.21 | +1.63 | +9.24 | 19.18 | 19.23 | 17.13 | 19.23 | |
| UNITED AIRLINES HOLDINGS O. | USD | 99.85 | -1.95 | -1.92 | 99.84 | 99.87 | 98.44 | 102.25 | |
| United Bankshares Ord Shs | USD | 44.68 | +0.39 | +0.88 | 44.67 | 44.68 | 44.06 | 44.83 | |
| United Community Banks Ord. | USD | 27.83 | -0.93 | -3.23 | - | - | |||
| United Guardian Ord Shs | USD | 6.68 | -0.07 | -0.96 | 6.60 | 6.88 | 6.68 | 6.75 | |
| United Maritime Ord Shs | USD | 2.11 | - | - | 2.12 | 2.14 | 2.11 | 2.13 | |
| Uniti Group Aktie | USD | 11.8650 | +0.2350 | +2.02 | 11.8600 | 11.8700 | 11.5600 | 11.9950 | |
| Unity Biotechnology Inc. | USD | 0.20 | -0.10 | -33.41 | 0.16 | 0.20 | |||
| UNIVERSAL DISPLAY ORD | USD | 97.61 | -1.94 | -1.95 | 97.47 | 97.63 | 97.35 | 99.50 | |
| UP Fintech Holding ADR | USD | 7.11 | -0.20 | -2.67 | 7.10 | 7.11 | 7.08 | 7.28 | |
| Upexi Ord Shs | USD | 1.385 | -0.075 | -5.14 | 1.380 | 1.390 | 1.340 | 1.420 | |
| Upland Software Inc. | USD | 0.66 | -0.02 | -3.32 | 0.66 | 0.67 | 0.64 | 0.67 | |
| Upstart Holdings Ord Shs | USD | 34.23 | -0.34 | -0.98 | 34.23 | 34.25 | 33.96 | 35.27 | |
| Upstream Bio Ord Shs | USD | 9.900 | -0.090 | -0.90 | 9.880 | 9.940 | 9.790 | 10.090 | |
| Upwork Ord Shs | USD | 11.09 | -0.18 | -1.60 | 11.09 | 11.10 | 10.98 | 11.32 | |
| URANIUM ROYALTY ORD | USD | 3.57 | -0.06 | -1.65 | 3.57 | 3.58 | 3.51 | 3.68 | |
| Urban Gro Ord Shs | USD | 10.34 | -0.98 | -8.66 | 10.29 | 10.42 | 9.98 | 11.48 | |
| Urban One Ord Shs Class A | USD | 6.13 | +0.05 | +0.82 | 6.12 | 6.34 | 6.03 | 6.24 | |
| UroGen Pharma Ord Shs | USD | 22.72 | +0.18 | +0.80 | 22.60 | 22.70 | 22.07 | 23.33 | |
| US Gold Ord Shs | USD | 17.16 | -0.52 | -2.94 | 17.13 | 17.16 | 16.94 | 17.47 | |
| USA Rare Earth Ord Shs Cla. | USD | 21.7954 | +1.8454 | +9.25 | 21.7900 | 21.8100 | 21.2700 | 23.6900 | |
| Usio Ord Shs | USD | 1.24 | +0.02 | +1.64 | 1.21 | 1.23 | 1.23 | 1.26 | |
| Utah Medical Products Ord . | USD | 70.93 | +0.28 | +0.39 | 70.20 | 71.49 | 70.65 | 70.93 | |
| UTime Ord Shs | USD | 0.4627 | -0.0222 | -4.58 | - | - | |||
| Uxin Ltd | USD | 2.92 | -0.04 | -1.35 | 2.91 | 2.93 | 2.87 | 2.96 | |
| Valneva SE ADR | USD | 6.09 | +0.13 | +2.18 | 6.09 | 6.18 | 6.09 | 6.37 | |
| Varonis Systems Ord Shs | USD | 24.88 | +0.66 | +2.70 | 24.86 | 24.89 | 24.05 | 24.93 | |
| 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 | 33.40 | -0.40 | -1.18 | 33.41 | 33.45 | 33.08 | 33.78 | |
| Verastem Inc. | USD | 6.538 | -0.042 | -0.64 | 6.530 | 6.540 | 6.250 | 6.648 | |
| VERICEL ORD | USD | 35.63 | -0.05 | -0.14 | 35.45 | 35.63 | 35.04 | 35.92 | |
| VERISIGN INC | USD | 276.08 | +2.03 | +0.74 | 275.70 | 276.13 | 273.27 | 278.23 | |
| Verisk Analytics Ord Shs | USD | 179.76 | +1.69 | +0.95 | 179.75 | 179.88 | 178.39 | 181.48 | |
| Veritone Ord Shs | USD | 2.23 | +0.08 | +3.72 | 2.22 | 2.23 | 2.11 | 2.28 | |
| Versamet Royalties Ord Shs | USD | 13.13 | +2.10 | +19.04 | 13.13 | 13.20 | 11.64 | 13.31 | |
| VERTEX PHARMACEUTICALS | USD | 439.01 | -2.20 | -0.50 | 438.95 | 439.18 | 437.67 | 442.15 | |
| Veru Inc. | USD | 2.43 | -0.01 | -0.41 | 2.43 | 2.46 | 2.34 | 2.47 | |
| Vesper Healthcare Acquisit. | USD | 12.49 | -0.56 | -4.29 | 9.75 | 13.00 | |||
| ViaSat Ord Shs | USD | 63.68 | +0.83 | +1.32 | 63.58 | 63.77 | 62.50 | 64.92 | |
| Viatris Inc. | USD | 14.99 | +0.31 | +2.08 | 14.98 | 14.99 | 14.56 | 15.21 | |
| Viavi Solutions Ord Shs | USD | 45.3200 | +1.1850 | +2.68 | 45.2900 | 45.3300 | 43.2000 | 45.6600 | |
| Vicor Ord Shs | USD | 227.11 | +9.06 | +4.16 | 226.55 | 226.96 | 214.00 | 228.95 | |
| ViewRay Ord Shs | USD | 0.03 | -0.02 | -39.90 | - | - | |||
| Viking Therapeutics Ord Sh. | USD | 35.19 | -0.01 | -0.03 | 35.19 | 35.23 | 34.65 | 35.35 | |
| Village Farms Internationa. | USD | 3.04 | +0.06 | +1.85 | 3.03 | 3.04 | 2.90 | 3.04 | |
| Vimeo Ord Shs | USD | 7.85 | +0.01 | +0.13 | 7.84 | 8.00 | |||
| VinFast Auto Ltd | USD | 4.37 | +0.16 | +3.68 | 4.36 | 4.37 | 4.19 | 4.40 | |
| Viomi Technology American . | USD | 1.08 | -0.03 | -2.70 | 1.08 | 1.09 | 1.08 | 1.12 | |
| Vir Biotechnology Inc. | USD | 11.40 | +0.65 | +6.05 | 11.39 | 11.41 | 10.56 | 11.48 | |
| VIRAX BIOLABS GROUP ORD | USD | 0.14 | -0.01 | -4.80 | 0.14 | 0.14 | 0.14 | 0.14 | |
| Viridian Therapeutics Ors . | USD | 14.93 | +0.13 | +0.88 | 14.91 | 14.94 | 14.57 | 15.15 | |
| VIRTU FINANCIAL CL A ORD | USD | 50.90 | +0.25 | +0.48 | 50.86 | 50.97 | 50.01 | 51.06 | |
| VISION MARINE TECHNOLOGIES. | USD | 1.4370 | -0.0630 | -4.20 | 1.4200 | 1.4300 | 1.3800 | 1.5100 | |
| Vislink Technologies Inc. | USD | 2.50 | - | - | - | - | |||
| Vital Farms Ord Shs | USD | 12.79 | +0.50 | +4.03 | 12.77 | 12.80 | 12.12 | 13.07 | |
| Vivani Medical Ord Shs | USD | 1.30 | -0.04 | -3.03 | 1.29 | 1.30 | 1.27 | 1.33 | |
| VIVEVE MEDICAL ORD | USD | 0.22 | -0.04 | -15.35 | - | - | |||
| Vodafone Group Plc (ADR) | USD | 15.68 | +0.20 | +1.26 | 15.67 | 15.68 | 15.57 | 15.75 | |
| Vor Biopharma Ord Shs. | USD | 15.53 | -1.06 | -6.39 | 15.50 | 15.54 | 15.32 | 16.56 | |
| VOXELJET ADR REP ORD | USD | 0.64 | +0.03 | +4.86 | - | - | |||
| Voyager Therapeutics Ord S. | USD | 4.33 | +0.20 | +4.84 | 4.33 | 4.34 | 4.11 | 4.33 | |
| 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 | - | - | ||||||
| vTv Therapeutics Inc. | USD | 38.20 | +0.08 | +0.21 | 36.76 | 38.45 | 37.27 | 38.20 | |
| Vuzix Corp | USD | 2.66 | +0.05 | +1.72 | 2.65 | 2.66 | 2.56 | 2.71 | |
| VYNE THERAPEUTICS ORD | USD | 0.63 | +0.02 | +3.26 | 0.63 | 0.64 | 0.61 | 0.63 | |
| WALGREEN BOOTS ALLIANCE OR. | USD | 11.98 | +0.06 | +0.50 | 12.04 | 12.05 | |||
| Warner Bros. Discovery Inc | USD | 27.49 | +0.02 | +0.05 | 27.48 | 27.49 | 27.36 | 27.59 | |
| Warner Music Group Corp | USD | 30.35 | +0.10 | +0.33 | 30.36 | 30.37 | 30.19 | 30.67 | |
| Wave Life Sciences Ord Shs | USD | 7.6200 | +0.1300 | +1.74 | 7.6200 | 7.6300 | 7.4200 | 7.6500 | |
| Wearable Devices Ltd | USD | 1.83 | +0.32 | +20.86 | 1.82 | 1.83 | 1.82 | 3.24 | |
| Weatherford International . | USD | 101.54 | -0.82 | -0.80 | 101.45 | 101.63 | 98.47 | 102.46 | |
| Webull Ord Shs Class A | USD | 6.77 | +0.05 | +0.67 | 6.76 | 6.77 | 6.59 | 6.96 | |
| Wejo Group Ord Shs | USD | 0.05 | -0.02 | -31.92 | - | - | |||
| Wellgistics Health Ord Shs | USD | 0.1338 | -0.0102 | -7.08 | 0.1320 | 0.1348 | 0.1300 | 0.1415 | |
| WesBanco Ord Shs | USD | 36.57 | +0.21 | +0.58 | 36.57 | 36.58 | 36.18 | 36.74 | |
| Westamerica Bancorporation. | USD | 52.96 | -1.11 | -2.05 | 52.92 | 53.00 | 52.96 | 54.12 | |
| WESTERN DIGITAL CORP | USD | 374.19 | +1.67 | +0.45 | 374.10 | 374.21 | 366.40 | 380.65 | |
| Westwater Resources Ord Sh. | USD | 0.67 | -0.02 | -2.93 | 0.67 | 0.68 | 0.66 | 0.69 | |
| Weyco Group Ord Shs | USD | 35.01 | -0.13 | -0.36 | 34.84 | 35.18 | 34.76 | 35.18 | |
| Willdan Group Inc. | USD | 78.66 | +0.88 | +1.13 | 78.41 | 78.95 | 76.49 | 79.79 | |
| Willis Towers Watson Ord S. | USD | 247.86 | +1.98 | +0.81 | 247.79 | 247.96 | |||
| WiMi Hologram Cloud Ord Sh. | USD | 2.32 | +0.34 | +17.39 | 2.30 | 2.39 | 1.93 | 2.44 | |
| Wingstop Inc. | USD | 194.12 | -2.22 | -1.13 | 193.93 | 194.13 | 186.00 | 194.52 | |
| Wix.Com Ord Shs | USD | 74.09 | +5.85 | +8.57 | 74.00 | 74.09 | 67.51 | 74.35 | |
| WM Technology Ord Shs Clas. | USD | - | - | +7.31 | - | - | - | - | |
| Workday Ord Shs Class A | USD | 126.99 | +3.16 | +2.55 | 126.99 | 127.17 | 124.01 | 127.30 | |
| Workhouse Group Inc. | USD | 2.81 | +0.01 | +0.36 | 2.81 | 2.83 | 2.72 | 2.85 | |
| Wrap Technologies Ord Shs | USD | 1.42 | -0.05 | -3.08 | 1.41 | 1.42 | 1.41 | 1.48 | |
| Wynn Resorts Ltd | USD | 108.71 | -0.48 | -0.44 | 108.63 | 108.70 | 106.44 | 109.11 | |
| X3 Holdings Ord Shs | USD | 0.60 | -0.44 | -42.59 | 0.47 | 0.60 | |||
| Xanadu Quantum Technologie. | USD | 27.594 | -2.606 | -8.63 | 27.550 | 27.620 | 26.620 | 32.300 | |
| XBP Global Holdings Ord Sh. | USD | 2.9200 | -0.0200 | -0.68 | 2.7900 | 2.9300 | 2.8500 | 2.9900 | |
| XERIS BIOPHARMA HOLDINGS O. | USD | 6.35 | -0.03 | -0.39 | 6.34 | 6.35 | 6.19 | 6.35 | |
| Xerox Holdings Equity Warr. | USD | 0.1250 | +0.0090 | +7.76 | 0.1200 | 0.1275 | 0.1102 | 0.1290 | |
| XILINX INC | USD | 194.92 | - | - | 192.55 | 194.49 | |||
| Xilio Therapeutics Ord Shs | USD | 8.46 | -0.11 | -1.28 | 8.18 | 8.57 | 8.27 | 8.62 | |
| Xometry Ord Shs Class A | USD | 49.24 | -0.16 | -0.32 | 49.32 | 49.44 | 48.05 | 50.24 | |
| XOS ORD | USD | 1.69 | -0.01 | -0.59 | 1.66 | 1.73 | 1.65 | 1.79 | |
| XP Inc. | USD | 20.82 | -0.28 | -1.33 | 20.82 | 20.83 | 20.40 | 21.13 | |
| XTI AEROSPACE ORD | USD | 2.38 | +0.07 | +2.81 | 2.37 | 2.38 | 2.27 | 2.39 | |
| Xunlei ADR Representing 5 . | USD | 6.51 | -0.05 | -0.76 | 6.48 | 6.55 | 6.40 | 6.59 | |
| Xylo Technologies American. | USD | 5.16 | +0.09 | +1.78 | 4.65 | 5.27 | |||
| YORK WATER ORD | USD | 30.46 | +0.38 | +1.26 | 30.43 | 30.47 | 30.04 | 30.56 | |
| 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 | 236.07 | +1.64 | +0.70 | 235.91 | 236.07 | 233.30 | 236.80 | |
| Zentalis Pharmaceuticals O. | USD | 4.01 | -0.63 | -13.58 | 4.01 | 4.02 | 3.94 | 4.75 | |
| Zeta Network Group | USD | 1.7100 | -0.0200 | -1.16 | 1.7100 | 1.8100 | 1.7000 | 1.8099 | |
| Zhong Yang Financial Group. | USD | 0.85 | -0.03 | -2.96 | 0.85 | 0.88 | 0.85 | 0.86 | |
| ZILLOW GROUP CL A ORD | USD | 47.11 | +0.10 | +0.21 | 47.11 | 47.14 | 46.17 | 47.19 | |
| ZILLOW GROUP CL C ORD | USD | 46.98 | +0.12 | +0.25 | 46.95 | 46.99 | 45.87 | 47.06 | |
| ZIONS BANCORPORATION ORD | USD | 63.26 | +0.53 | +0.84 | 63.24 | 63.25 | 62.04 | 63.75 | |
| ZK INTERNATIONAL GROUP ORD | USD | 1.40 | +0.06 | +4.48 | 1.35 | 1.44 | 1.33 | 1.40 | |
| Zogenix Ord Shs | USD | - | - | ||||||
| Zoom Video Communications . | USD | 90.25 | +2.23 | +2.53 | 90.24 | 90.28 | 88.11 | 90.62 | |
| 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 | 134.65 | -0.03 | -0.02 | 134.55 | 134.66 | 132.60 | 137.20 | |
| Zura Bio Ord Shs Class A | USD | 5.45 | -0.36 | -6.20 | 5.46 | 5.48 | 5.43 | 5.80 | |
| Zynex Inc. | USD | 0.13 | -0.07 | -34.90 | 0.13 | 0.13 |
