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 | |
| Boxlight Ord Shs Class A | 4.81 | +64.16 |
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 | 57.29 | -1.20 | -2.04 | 57.27 | 57.30 | 56.56 | 59.37 | |
| 111 Inc. | USD | 3.9200 | -0.0200 | -0.51 | 3.8500 | 4.0500 | 3.7700 | 3.9200 | |
| 17 EDUCTN TCLGY GRP ADR RE. | USD | 2.4900 | +0.0400 | +1.63 | 2.2500 | 2.5500 | 2.3500 | 2.4900 | |
| 180 LIFE SCIENCES ORD | USD | 7.04 | -0.57 | -7.49 | 7.27 | 7.36 | |||
| 1st Source Ord Shs | USD | 88.8648 | +0.7848 | +0.89 | 88.8000 | 88.8800 | 88.0800 | 89.2100 | |
| 2x XRP ETF | USD | 19.730 | -0.210 | -1.05 | 19.710 | 19.750 | 19.600 | 20.000 | |
| 36Kr Holdings ADR Represen. | USD | 3.0750 | -0.0750 | -2.38 | 2.9300 | 3.1600 | 2.9800 | 3.1700 | |
| 9 METERS BIOPHARMA ORD | USD | 0.07 | -0.05 | -42.97 | - | - | |||
| 908 Devices Inc. | USD | 9.7000 | -0.3100 | -3.10 | 9.6800 | 9.7200 | 9.3000 | 10.5200 | |
| A Mark Precious Metals Ord. | USD | 29.25 | +0.54 | +1.88 | 28.50 | 29.65 | |||
| Aaon Ord Shs | USD | 86.10 | +0.32 | +0.37 | 85.92 | 86.09 | 84.00 | 88.93 | |
| AbCellera Biologics Ord Sh. | USD | 9.99 | +0.23 | +2.33 | 9.98 | 9.99 | 9.00 | 10.20 | |
| Abeona Therapeutics Ord Sh. | USD | 7.42 | +0.02 | +0.20 | 7.41 | 7.42 | 7.31 | 7.49 | |
| ABIOMED INC. | USD | 381.10 | +0.31 | +0.08 | 381.30 | 381.50 | |||
| Absci Ord Shs | USD | 9.22 | -0.20 | -2.07 | 9.21 | 9.22 | 8.66 | 9.67 | |
| AC Immune SA Ord Shs | USD | 2.62 | +0.08 | +2.95 | 2.61 | 2.62 | 2.52 | 2.63 | |
| Academy Sports and Outdoor. | USD | 48.69 | -0.87 | -1.76 | 48.68 | 48.71 | 48.20 | 49.74 | |
| ACADIA Pharmaceuticals Inc. | USD | 29.57 | +0.16 | +0.54 | 29.57 | 29.59 | 28.83 | 29.85 | |
| ACASTI PHARMA CL A ORD | USD | 2.38 | -0.47 | -16.48 | 2.37 | 2.55 | |||
| ACCURAY INC (ARAY) | USD | 0.28 | -0.01 | -3.90 | 0.28 | 0.28 | 0.27 | 0.30 | |
| AcelRx Pharmaceuticals Ord. | USD | 3.22 | -0.44 | -11.92 | 3.22 | 3.23 | |||
| Achieve Life Sciences Ord | USD | 6.64 | -0.13 | -1.92 | 6.64 | 6.65 | 6.51 | 6.77 | |
| ACHILLION PHARMACEUTICALS . | USD | 6.76 | - | - | 6.90 | 6.95 | |||
| ACI Worldwide Ord Shs | USD | 51.88 | -0.37 | -0.70 | 51.84 | 51.91 | 51.60 | 52.60 | |
| Acm Research Class A Ord S. | USD | 82.52 | +2.60 | +3.25 | 82.44 | 82.57 | 82.06 | 85.10 | |
| ACTIVISION BLIZZARD ORD | USD | 94.42 | -0.05 | -0.05 | 94.30 | 94.59 | |||
| Acumen Pharmaceuticals Ord. | USD | 2.55 | +0.08 | +3.04 | 2.54 | 2.55 | 2.41 | 2.59 | |
| ACUTUS MEDICAL ORD | USD | 1.38 | +0.07 | +5.34 | 1.35 | 1.38 | |||
| ADAMIS PHARMACEUTICALS ORD | USD | 0.78 | +0.01 | +1.74 | - | - | |||
| Adaptive Biotechnologies O. | USD | 25.04 | -0.36 | -1.40 | 25.02 | 25.04 | 24.87 | 25.54 | |
| ADDENTAX GROUP ORD | USD | 4.86 | -0.03 | -0.61 | 4.70 | 4.86 | 4.22 | 4.86 | |
| ADMA Biologics Inc (ADMA) | USD | 9.87 | -0.04 | -0.40 | 9.86 | 9.87 | 9.82 | 9.96 | |
| Adobe Systems Inc. | USD | 256.25 | -7.46 | -2.83 | 256.19 | 256.35 | 255.10 | 263.26 | |
| Advanced Emissions Solutio. | USD | 3.36 | +0.10 | +3.07 | - | - | |||
| Advanced Micro Devices Ord. | USD | 487.74 | +13.42 | +2.83 | 487.61 | 487.74 | 480.88 | 491.69 | |
| ADVAXIS AKTIE | USD | - | - | ||||||
| ADVENT TECHNOLOGIES HOLDIN. | USD | 0.92 | -1.79 | -66.11 | 0.80 | 0.97 | |||
| Aehr Test Systems Ord Shs | USD | 131.13 | +13.95 | +11.90 | 131.06 | 131.26 | 119.02 | 132.99 | |
| Aemetis Inc. | USD | 1.69 | -0.02 | -0.88 | 1.68 | 1.69 | 1.68 | 1.74 | |
| Aemetis Inc. | USD | - | - | ||||||
| AEROVIRONMENT (AVAV) | USD | 193.35 | -2.67 | -1.36 | 193.08 | 193.61 | 191.18 | 196.82 | |
| AETERNA ZENTARIS ORD | USD | 6.20 | +0.60 | +11.11 | - | - | |||
| Aethlon Medical Inc | USD | 3.0100 | -0.1700 | -5.35 | 2.9600 | 3.0700 | 2.9100 | 3.0900 | |
| AFC Gamma Ord Shs | USD | 2.76 | +0.01 | +0.36 | 2.76 | 2.77 | 2.75 | 2.81 | |
| Affirm Holdings Inc | USD | 74.00 | -2.71 | -3.53 | 73.96 | 74.04 | 73.50 | 78.27 | |
| Afya Ord Shs Class A | USD | 13.51 | -0.07 | -0.52 | 13.51 | 13.53 | 13.33 | 13.51 | |
| AGBA Group Holding Ltd | USD | 1.40 | +0.18 | +14.75 | 1.39 | 1.49 | |||
| Agios Pharmaceuticals Inc. | USD | 34.00 | +1.31 | +4.01 | 33.99 | 34.03 | 32.33 | 34.09 | |
| AGNC Investment REIT | USD | 10.96 | +0.07 | +0.60 | 10.95 | 10.96 | 10.88 | 11.02 | |
| 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 | 1.49 | +0.01 | +0.68 | 1.46 | 1.64 | 1.45 | 1.51 | |
| AIOS Tech Ord Shs Class A | USD | 12.48 | +0.05 | +0.40 | 12.22 | 13.00 | 12.48 | 12.95 | |
| Airbnb Ord Shs Class A | USD | 180.70 | -4.29 | -2.32 | 180.65 | 180.75 | 179.50 | 184.11 | |
| AirJoule Technologies Ord . | USD | 6.295 | -0.105 | -1.64 | 6.280 | 6.300 | 6.220 | 6.650 | |
| Airsculpt Technologies Ord. | USD | 3.20 | -0.02 | -0.47 | 3.20 | 3.21 | 2.97 | 3.23 | |
| AKAMAI TECHNOLOGIES | USD | 123.76 | +7.09 | +6.08 | 123.53 | 123.75 | 117.05 | 124.89 | |
| Akebia Therapeutics Ord Sh. | USD | 0.88 | +0.01 | +1.27 | 0.88 | 0.88 | 0.87 | 0.91 | |
| Aldeyra Therapeutics Inc | USD | 1.549 | +0.039 | +2.58 | 1.540 | 1.550 | 1.500 | 1.580 | |
| Alexion Pharmaceuticals In. | USD | 182.50 | - | - | 182.98 | 200.00 | |||
| Align Technology Inc (ALGN. | USD | 173.97 | +1.02 | +0.59 | 173.84 | 174.06 | 169.46 | 174.20 | |
| ALKERMES ORD | USD | 50.18 | +0.97 | +1.96 | 50.17 | 50.20 | 48.50 | 50.52 | |
| Alkido Pharma Inc. | USD | 3.56 | +0.03 | +0.85 | - | - | |||
| All In FutureTech Alliance. | USD | 2.9200 | -0.2600 | -8.18 | 2.7500 | 2.9000 | 2.3600 | 2.9374 | |
| Allakos Ord Shs | USD | 0.33 | - | -0.06 | 0.33 | 0.34 | |||
| Allegro MicroSystems Ord S. | USD | 43.15 | +0.63 | +1.48 | 43.11 | 43.19 | 42.66 | 44.57 | |
| ALLIANT ENERGY ORD | USD | 70.18 | +1.60 | +2.34 | 70.18 | 70.20 | 68.93 | 70.46 | |
| ALLIED ESPORTS ENTERTAINME. | USD | 1.38 | +0.03 | +1.84 | - | - | |||
| Allient Ord Shs | USD | 114.18 | +0.21 | +0.18 | 114.10 | 114.40 | 112.74 | 117.85 | |
| Allogene Therapeutics Inc. | USD | 2.08 | -0.04 | -1.89 | 2.08 | 2.09 | 2.07 | 2.15 | |
| Alnylam Pharmaceuticals In. | USD | 224.39 | +3.19 | +1.44 | 224.24 | 224.67 | 219.00 | 224.66 | |
| Alpha Healthcare Acquisiti. | USD | 10.15 | -0.03 | -0.29 | 10.13 | 10.15 | |||
| Alpha Tau Medical Ltd | USD | 13.66 | -0.61 | -4.25 | 13.63 | 13.68 | 13.41 | 14.40 | |
| ALPHA TECHNOLOGY GROUP CL . | USD | 8.27 | -0.13 | -1.52 | 7.61 | 8.15 | 7.60 | 9.24 | |
| Alpha Teknova Ord Shs | USD | 7.370 | +0.330 | +4.69 | 7.340 | 7.370 | 6.675 | 7.410 | |
| Alphabet Inc - A Shares | USD | 342.36 | -1.45 | -0.42 | 342.34 | 342.36 | 340.88 | 346.48 | |
| Alphabet Inc - C Shares | USD | 341.38 | -1.62 | -0.47 | 341.28 | 341.38 | 339.82 | 345.50 | |
| Alphatec Holdings Inc. | USD | 9.425 | +0.055 | +0.59 | 9.420 | 9.430 | 9.115 | 9.430 | |
| ALT5 Sigma Corp | USD | 0.8550 | +0.0050 | +0.59 | 0.8750 | 0.8890 | |||
| ALTABA INC Aktie | USD | 19.63 | - | - | 19.62 | 19.66 | |||
| Altair Engineering Inc | USD | 111.85 | +0.16 | +0.14 | 112.57 | 112.95 | |||
| Altimeter Growth Ord Shs C. | USD | - | - | ||||||
| Altimmune Ord Shs | USD | 3.17 | +0.17 | +5.50 | 3.16 | 3.17 | 3.02 | 3.20 | |
| Altisource Portfolio Solut. | USD | 5.65 | +0.07 | +1.32 | 5.53 | 5.69 | 5.62 | 5.79 | |
| Alto Ingredients Ord Shs | USD | 4.75 | - | - | - | - | |||
| Alvotech Ord Shs | USD | 3.8800 | +0.0800 | +2.11 | 3.8700 | 3.8800 | 3.7600 | 3.8950 | |
| AMARIN ADR REP 20 ORD | USD | 14.18 | +0.17 | +1.22 | 14.14 | 14.19 | 13.80 | 14.24 | |
| Amazon.Com Inc. | USD | 268.59 | -3.69 | -1.35 | 268.58 | 268.59 | 267.56 | 273.46 | |
| AMBARELLA ORD | USD | 83.50 | +0.61 | +0.74 | 83.42 | 83.59 | 82.09 | 84.92 | |
| AMC Networks Inc. | USD | 11.83 | +0.04 | +0.34 | 11.82 | 11.84 | 11.64 | 11.95 | |
| AMCI Acquisition Ord Shs C. | USD | 4.57 | +0.13 | +2.93 | 4.56 | 4.66 | 4.49 | 4.70 | |
| Amdocs Ord Shs | USD | 57.27 | -0.22 | -0.38 | 57.26 | 57.28 | 56.30 | 57.32 | |
| Amerco Ord Shs | USD | 74.71 | +1.39 | +1.90 | 74.39 | 74.71 | 72.93 | 74.85 | |
| American Airlines Group In. | USD | 15.02 | -0.27 | -1.77 | 15.01 | 15.02 | 14.94 | 15.53 | |
| AMERICAN BAT.TECH.CO. NEW . | USD | 2.5250 | -0.1350 | -5.08 | 2.5200 | 2.5300 | 2.5150 | 2.7300 | |
| American Bitcoin Ord Shs C. | USD | 7.0250 | +0.1050 | +1.52 | 7.0100 | 7.0300 | 6.9001 | 7.2000 | |
| AMERICAN RESOURCES CL A OR. | USD | 2.87 | -0.03 | -1.03 | 2.87 | 2.88 | 2.83 | 2.95 | |
| American Software Ord Shs . | USD | 10.95 | -0.24 | -2.14 | - | - | |||
| American Superconductor Or. | USD | 32.60 | +0.47 | +1.46 | 32.57 | 32.63 | 32.23 | 33.89 | |
| AMERISAFE Ord Shs | USD | 28.02 | - | - | 27.98 | 28.02 | 27.86 | 28.14 | |
| Ames National Ord Shs | USD | 31.73 | +0.14 | +0.44 | 31.78 | 31.95 | 31.31 | 31.97 | |
| AMESITE OPERATING ORD | USD | 1.04 | - | -0.18 | 1.03 | 1.05 | 1.01 | 1.07 | |
| Amgen Inc. | USD | 415.47 | +1.17 | +0.28 | 415.36 | 415.58 | 409.00 | 418.19 | |
| AMICUS THERAPEUTICS ORD | USD | 14.49 | +0.03 | +0.21 | 14.49 | 14.50 | |||
| AMKORTECHNOLOGY INC | USD | 56.96 | +2.66 | +4.90 | 56.94 | 56.97 | 55.71 | 57.18 | |
| Amplitude Inc. | USD | 12.38 | -0.31 | -2.44 | 12.38 | 12.39 | 12.24 | 12.68 | |
| Amtech Systems Ord Shs | USD | 15.91 | +0.51 | +3.28 | 15.87 | 15.94 | 15.61 | 16.04 | |
| Amylyx Pharmaceuticals Ord. | USD | 23.71 | +0.08 | +0.34 | 23.68 | 23.73 | 23.46 | 24.08 | |
| ANALOG DEVICES ORD | USD | 385.92 | +0.62 | +0.16 | 385.80 | 386.05 | 383.65 | 396.26 | |
| AnaptysBio Ord Shs | USD | 57.23 | -0.65 | -1.11 | 57.11 | 57.28 | 56.86 | 58.11 | |
| ANAVEX LIFE SCIENCES ORD | USD | 3.50 | -0.01 | -0.25 | 3.50 | 3.51 | 3.47 | 3.57 | |
| Andersons Ord Shs | USD | 65.41 | +1.31 | +2.04 | 65.39 | 65.59 | 63.80 | 65.81 | |
| Angi Ord Shs Class A | USD | 4.38 | -0.12 | -2.56 | 4.37 | 4.38 | 4.29 | 4.59 | |
| AngioDynamics | USD | 15.610 | -0.140 | -0.89 | 15.600 | 15.620 | 15.260 | 15.830 | |
| ANI Pharmaceuticals Ord Sh. | USD | 74.30 | -0.23 | -0.31 | 74.25 | 74.41 | 73.27 | 74.69 | |
| ANSYS Ord Shs | USD | 374.30 | -18.42 | -4.69 | 387.50 | 389.20 | |||
| APA Ord Shs | USD | 40 | - | -0.64 | 40 | 40 | 40 | 40 | |
| Apellis Pharmaceuticals In. | USD | 41.03 | -0.03 | -0.07 | 41.03 | 41.12 | |||
| Apex Technology Acquisitio. | USD | 10.12 | -0.01 | -0.10 | 10.11 | 10.12 | 10.11 | 10.14 | |
| Aphria Ord Shs | USD | 15.38 | -0.07 | -0.45 | 15.22 | 15.35 | |||
| AppFolio Ord Shs Class A | USD | 196.55 | -6.47 | -3.19 | 196.53 | 196.83 | 195.67 | 202.05 | |
| AppHarvest Ord Shs | USD | 0.07 | -0.01 | -16.02 | - | - | |||
| Appian Ord Shs Class A | USD | 34.45 | -1.06 | -2.99 | 34.45 | 34.65 | 34.04 | 35.21 | |
| Apple Inc. | USD | 301.87 | -3.05 | -1.00 | 301.86 | 301.87 | 300.57 | 305.66 | |
| APPLIED BLOCKCHAIN Ord Shs | USD | 30.8 | +1.1 | +3.77 | 30.8 | 30.8 | 30.4 | 33.0 | |
| Applied Genetic Technologi. | USD | 0.39 | - | +1.22 | 0.38 | 0.40 | |||
| APPLIED MATERIAL ORD | USD | 552.5 | +26.9 | +5.12 | 552.4 | 552.6 | 544.9 | 553.8 | |
| APPLIED OPTOELECTRONICS OR. | USD | 141.10 | +6.77 | +5.04 | 140.76 | 141.09 | 129.09 | 142.80 | |
| Applied UV Ord Shs | USD | 0.30 | -0.02 | -6.06 | - | - | |||
| AppLovin Ord Shs Class A | USD | 311.45 | -7.24 | -2.27 | 311.37 | 311.48 | 310.29 | 319.65 | |
| APREA THERAPEUTICS ORD | USD | 0.66 | - | -0.23 | 0.64 | 0.66 | 0.66 | 0.78 | |
| APTOSE BIOSCIENCES INC | USD | - | - | ||||||
| Aqua Metals Ord Shs | USD | 2.72 | +0.08 | +3.03 | 2.62 | 2.72 | 2.65 | 2.74 | |
| AquaBounty Technologies Or. | USD | 1.46 | -0.03 | -2.01 | 1.47 | 1.52 | 1.43 | 1.60 | |
| Aquestive Therapeutics Inc. | USD | 4.31 | -0.10 | -2.27 | 4.30 | 4.31 | 4.20 | 4.44 | |
| Arbe Robotics Ord Shs | USD | 0.75 | -0.01 | -0.71 | 0.75 | 0.75 | 0.74 | 0.77 | |
| ARBUTUS BIOPHARMA ORD | USD | 4.56 | -0.11 | -2.36 | 4.56 | 4.57 | 4.42 | 4.60 | |
| ARCBEST ORD | USD | 141.11 | +5.35 | +3.94 | 141.00 | 141.22 | 134.71 | 141.92 | |
| Arch Capital Group Ord Shs | USD | 98.08 | -0.18 | -0.18 | 98.08 | 98.09 | 96.95 | 99.08 | |
| Arcimoto Inc. | USD | 0.38 | -0.02 | -5.45 | - | - | |||
| ArcLight Clean Transition . | USD | 18.09 | -0.92 | -4.84 | 17.95 | 18.88 | |||
| Arcturus Therapeutics Ltd | USD | 7.72 | +0.20 | +2.59 | 7.72 | 7.74 | 7.50 | 7.85 | |
| Arcutis Biotherapeutics In. | USD | 26.1000 | -0.1300 | -0.50 | 26.0800 | 26.1000 | 25.9200 | 26.2900 | |
| ARDELYX ORD | USD | 3.98 | +0.04 | +0.89 | 3.97 | 3.98 | 3.89 | 4.01 | |
| Ares Capital Ord Shs | USD | 19.87 | -0.11 | -0.53 | 19.86 | 19.87 | 19.74 | 19.97 | |
| Argo Blockchain PLC | USD | 2.81 | -0.08 | -2.77 | 2.81 | 2.90 | 2.79 | 2.91 | |
| Arm Holdings American Depo. | USD | 271.25 | +2.32 | +0.86 | 271.04 | 271.45 | 266.59 | 280.16 | |
| Arq Ord Shs | USD | 2.25 | -0.03 | -1.10 | 2.24 | 2.25 | 2.20 | 2.32 | |
| Arqit Quantum Incorporatio. | USD | 23.41 | -0.98 | -4.00 | 23.46 | 23.56 | 23.15 | 24.41 | |
| Array Technologies Ord Shs | USD | 5.24 | -0.12 | -2.15 | 5.23 | 5.24 | 5.22 | 5.54 | |
| Arrive AI Inc | USD | 0.2623 | -0.0071 | -2.64 | 0.2601 | 0.2647 | 0.2584 | 0.2796 | |
| Arrowhead Pharmaceuticals . | USD | 88.92 | -0.33 | -0.36 | 88.90 | 88.97 | 88.32 | 90.61 | |
| ARS Pharmaceuticals Inc. | USD | 5.9550 | +0.0050 | +0.08 | 5.9500 | 5.9600 | 5.8101 | 6.0000 | |
| Artesian Resources Ord Shs. | USD | 35.17 | +0.12 | +0.33 | 35.07 | 35.39 | 34.77 | 35.31 | |
| ARTIUS ACQUISITION CL A OR. | USD | - | - | ||||||
| Arxis Ord Shs Class A | USD | 58.20 | +0.09 | +0.15 | 58.18 | 58.29 | 58.01 | 59.63 | |
| ASML Holding ADR Represent. | USD | 1 823.84 | +24.46 | +1.36 | 1 823.59 | 1 824.08 | 1 807.38 | 1845 | |
| ASP Isotopes Inc | USD | 4.347 | +0.027 | +0.63 | 4.340 | 4.350 | 4.295 | 4.440 | |
| Aspira Womens Health Ord S. | USD | 0.08 | -0.01 | -12.49 | - | - | |||
| Assembly Biosciences Ord S. | USD | 27.11 | -0.16 | -0.59 | 27.08 | 27.13 | 26.91 | 27.39 | |
| Assertio Holdings Inc. | USD | 23.50 | +0.02 | +0.09 | 23.48 | 23.50 | |||
| AST SpaceMobile Ord Shs Cl. | USD | 74.33 | +2.70 | +3.77 | 74.30 | 74.36 | 71.35 | 75.08 | |
| Astera Labs Ord Shs | USD | 333.66 | +21.67 | +6.94 | 333.41 | 333.75 | 318.20 | 337.05 | |
| Astria Therapeutics Ord Sh. | USD | 12.58 | +0.08 | +0.64 | 11.16 | 13.00 | |||
| ASTROTECH ORD | USD | 8.87 | -0.53 | -5.69 | 8.70 | 8.95 | 8.75 | 9.77 | |
| ATA Creativity Global ADR | USD | 0.94 | +0.06 | +6.35 | 0.91 | 0.94 | 0.87 | 0.94 | |
| ATAI Life Sciences N V Ord. | USD | 7.22 | +0.01 | +0.14 | 7.22 | 7.23 | 7.22 | 7.23 | |
| Atea Pharmaceuticals Ord S. | USD | 5.08 | +0.03 | +0.59 | 5.08 | 5.11 | 4.98 | 5.14 | |
| Aterian Inc. | USD | 0.47 | -0.02 | -4.07 | 0.46 | 0.49 | 0.46 | 0.49 | |
| Athenex Inc. | USD | 3.42 | +0.09 | +2.70 | 3.42 | 3.44 | |||
| Atlanta Braves Holdings Or. | USD | 52.47 | +1.51 | +2.96 | 52.43 | 52.52 | 50.85 | 52.60 | |
| Atlantic American Corp. | USD | 1.49 | +0.06 | +4.20 | 1.41 | 1.53 | 1.44 | 1.54 | |
| Atlantica Sustainable Infr. | USD | 21.99 | - | - | 21.98 | 22.00 | |||
| Atlanticus Holdings Ord Sh. | USD | 95.58 | +2.08 | +2.22 | 95.50 | 95.68 | 92.25 | 96.47 | |
| Atlas Lithium Ord Shs | USD | 3.161 | -0.009 | -0.28 | 3.160 | 3.170 | 3.120 | 3.210 | |
| Atlassian Ord Shs Class A | USD | 152.78 | -1.30 | -0.84 | 152.75 | 152.95 | 150.75 | 156.42 | |
| Atomera Ord Shs | USD | 5.51 | -0.06 | -1.08 | 5.50 | 5.52 | 5.46 | 5.83 | |
| Atossa Genetics Inc (ATOS) | USD | 2.37 | +0.01 | +0.39 | 2.30 | 2.39 | 2.27 | 2.37 | |
| aTyr Pharma Ord | USD | 33.13 | -0.32 | -0.96 | 33.08 | 33.19 | 31.71 | 34.24 | |
| Aura Minerals Inc | USD | 77.50 | +1.44 | +1.89 | 77.42 | 77.50 | 76.63 | 78.94 | |
| Aureus Greenway Holdings O. | USD | 3.570 | +0.040 | +1.13 | 3.540 | 3.630 | 3.450 | 3.610 | |
| Auris Medical Holding AG | USD | 3.07 | -0.03 | -0.97 | 3.02 | 3.11 | |||
| Aurora Cannabis Inc. | USD | 3.79 | +0.31 | +8.91 | 3.79 | 3.80 | 3.50 | 3.80 | |
| Aurora Innovation Inc. | USD | 6.81 | -0.15 | -2.09 | 6.80 | 6.81 | 6.63 | 7.03 | |
| Aurora Mobile ADR | USD | 5.10 | -0.12 | -2.30 | 5.04 | 5.55 | 5.07 | 5.32 | |
| AUTODESK INC | USD | 247.47 | -4.12 | -1.64 | 247.48 | 247.62 | 245.46 | 250.62 | |
| Autolus Therapeutics ADR | USD | 2.18 | -0.16 | -6.65 | 2.17 | 2.18 | 2.13 | 2.41 | |
| Automatic Data Processing . | USD | 267.77 | -3.32 | -1.22 | 267.70 | 267.78 | 265.91 | 271.03 | |
| AVADEL PHARMACEUTICALS ORD | USD | 21.64 | +0.01 | +0.05 | 21.50 | 23.77 | |||
| Avalo Therapeutics Ord Shs | USD | 19.35 | -0.13 | -0.64 | 19.29 | 19.37 | 19.34 | 19.77 | |
| AVEO Pharmaceuticals Inc. | USD | 15.00 | - | - | - | - | |||
| Avepoint Inc. | USD | 12.99 | -0.14 | -1.07 | 12.98 | 12.99 | 12.81 | 13.08 | |
| Aviat Networks Inc. | USD | 21.92 | +0.92 | +4.36 | 21.87 | 21.95 | 21.34 | 22.00 | |
| Avis Budget Group Ord Shs | USD | 140.61 | -0.05 | -0.04 | 140.40 | 140.62 | 135.69 | 141.02 | |
| Axcelis Technologies Ord S. | USD | 141.21 | +5.85 | +4.32 | 141.25 | 141.44 | 139.75 | 143.00 | |
| Axon Enterprise Inc | USD | 604.36 | -31.96 | -5.02 | 603.71 | 605.47 | 595.73 | 642.68 | |
| Axsome Therapeutics Ord Sh. | USD | 213.92 | -1.86 | -0.86 | 213.50 | 213.95 | 213.43 | 218.75 | |
| AXT Ord Shs | USD | 79.68 | +5.90 | +8.00 | 79.56 | 79.65 | 73.10 | 83.88 | |
| AYRO Ord Shs | USD | 7.08 | +1.27 | +21.86 | 9.23 | 9.36 | |||
| AYTU BIOSCIENCE ORD | USD | - | - | ||||||
| B Riley Financial Ord Shs | USD | 7.44 | +0.17 | +2.27 | 7.43 | 7.44 | 7.27 | 7.58 | |
| Baidu.com Inc. | USD | 104.41 | -1.53 | -1.44 | 104.41 | 104.46 | 103.45 | 105.00 | |
| BALLARD POWER (BLDP) | USD | 2.65 | +0.05 | +1.73 | 2.64 | 2.65 | 2.62 | 2.69 | |
| BancFirst Ord Shs | USD | 113.74 | +0.15 | +0.13 | 113.59 | 113.78 | 113.02 | 113.74 | |
| Bancorp Ord Shs | USD | 69.64 | +0.18 | +0.25 | 69.63 | 69.69 | 68.90 | 69.94 | |
| Bandwidth Inc. | USD | 52.29 | +0.67 | +1.30 | 52.17 | 52.30 | 51.73 | 53.59 | |
| Bank OZK 4 625 Non Cumulat. | USD | 16.19 | +0.09 | +0.56 | 16.12 | 16.19 | 16.08 | 16.19 | |
| Bank Ozk Ord Shs | USD | 51.96 | +0.09 | +0.17 | 51.94 | 51.95 | 51.66 | 52.13 | |
| Baozun ADR Representing Or. | USD | 2.86 | -0.05 | -1.71 | 2.86 | 2.87 | 2.85 | 2.90 | |
| BAUDAX BIO ORD | USD | 0.19 | +0.01 | +3.40 | - | - | |||
| Beam Global | USD | 1.16 | -0.01 | -0.43 | 1.15 | 1.16 | 1.15 | 1.18 | |
| Beam Therapeutics Ord Shs | USD | 26.88 | +0.03 | +0.11 | 26.88 | 26.90 | 26.62 | 27.29 | |
| Beauty Health Company Clas. | USD | 0.67 | -0.03 | -4.26 | 0.67 | 0.69 | 0.66 | 0.70 | |
| Bel Fuse Ord Shs Class B | USD | 294.16 | +4.06 | +1.40 | 293.65 | 294.35 | 291.20 | 301.20 | |
| 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 | 36.02 | -0.24 | -0.65 | 36.01 | 36.02 | 35.34 | 36.64 | |
| 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 | 16.34 | +0.04 | +0.21 | 16.15 | 16.37 | 16.10 | 16.44 | |
| Beyond Air Ord Shs | USD | 5.60 | -0.24 | -4.11 | 5.55 | 5.67 | 5.56 | 6.10 | |
| Beyond Meat Ord Shs | USD | 0.40 | -0.02 | -4.19 | 0.40 | 0.40 | 0.40 | 0.44 | |
| BeyondSpring Inc. | USD | 0.77 | -0.02 | -2.03 | 0.77 | 0.80 | 0.77 | 0.80 | |
| BGC Group Ord Shs Class A | USD | 10.62 | +0.46 | +4.53 | 10.62 | 10.63 | 10.19 | 10.63 | |
| 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 | 17.52 | -0.48 | -2.64 | 17.51 | 17.52 | 17.31 | 17.60 | |
| bioAffinity Technologies O. | USD | 0.48 | -0.01 | -2.06 | 0.46 | 0.48 | 0.47 | 0.49 | |
| Bioage Labs Ord Shs | USD | 10.5500 | -0.1200 | -1.12 | 10.5400 | 10.5800 | 10.4800 | 10.9500 | |
| BIOCARDIA ORD | USD | 0.90 | -0.03 | -3.44 | 0.88 | 0.91 | 0.88 | 0.93 | |
| Biocept Inc. | USD | 0.43 | -0.07 | -14.01 | - | - | |||
| BIOCRYST PHARMACEUTICALS O. | USD | 10.56 | +0.22 | +2.13 | 10.55 | 10.56 | 10.10 | 10.65 | |
| BIODELIVERY SCIENCE INTERN. | USD | - | - | ||||||
| BIOGEN | USD | 206.35 | +2.46 | +1.21 | 206.30 | 206.47 | 201.00 | 207.30 | |
| Bioharvest Sciences Inc | USD | 2.1800 | +0.1050 | +5.06 | 2.1500 | 2.2300 | 2.0100 | 2.2600 | |
| Biolase Inc. | USD | 0.13 | -0.02 | -13.19 | - | - | |||
| BioLife Solutions Ord Shs | USD | 35.03 | +0.21 | +0.59 | 34.99 | 35.03 | 34.53 | 35.12 | |
| BIOLINERX ADS REP 600 ORD | USD | 2.81 | +0.05 | +1.63 | 2.66 | 2.98 | 2.69 | 3.00 | |
| BIOMARIN PHARMACEUTICAL OR. | USD | 70.30 | +0.75 | +1.07 | 70.28 | 70.31 | 68.43 | 70.98 | |
| BIONANO GENOMICS INC | USD | 1.20 | +0.01 | +0.84 | 1.19 | 1.20 | 1.17 | 1.20 | |
| BiondVax Pharmaceuticals A. | USD | 1.34 | -0.01 | -0.76 | - | - | |||
| Biontech SE | USD | 93.14 | +0.34 | +0.37 | 93.16 | 93.21 | 92.00 | 93.78 | |
| BIORA THERAPEUTICS ORD | USD | 0.59 | - | - | - | - | |||
| BIOVENTUS CL A ORD | USD | 13.72 | -0.13 | -0.94 | 13.71 | 13.72 | 13.49 | 13.78 | |
| BIOVERATIV ORD | USD | 104.98 | +0.33 | +0.32 | 104.98 | 104.99 | |||
| BioXcel Therapeutics Inc. | USD | 1.04 | +0.11 | +11.60 | 1.04 | 1.05 | 0.96 | 1.09 | |
| Bit Digital Inc. | USD | 1.44 | +0.09 | +6.67 | 1.44 | 1.45 | 1.42 | 1.51 | |
| Bitdeer Technologies Group | USD | 9.16 | +0.47 | +5.35 | 9.15 | 9.16 | 8.97 | 9.56 | |
| Bitfarms Ltd | USD | 1.98 | -0.01 | -0.25 | 1.96 | 1.98 | |||
| Black Diamond Therapeutics. | USD | 2.06 | -0.04 | -1.67 | 2.05 | 2.06 | 2.02 | 2.13 | |
| Black Titan Ord Shs | USD | 0.765 | -0.008 | -1.04 | 0.750 | 0.800 | 0.750 | 0.800 | |
| BLACKBERRY ORD | USD | 11.57 | +0.08 | +0.70 | 11.45 | 11.77 | |||
| BlackLine Inc. | USD | 28.39 | +0.27 | +0.96 | 28.38 | 28.40 | 27.60 | 28.74 | |
| BlackRock TCP Capital Ord . | USD | 3.94 | +0.04 | +0.90 | 3.93 | 3.94 | 3.85 | 3.98 | |
| Blade Air Mobility Ord Shs. | USD | 4.57 | +0.12 | +2.70 | 3.80 | 4.65 | |||
| Blink Charging Co. | USD | 0.60 | +0.01 | +1.12 | 0.59 | 0.60 | 0.59 | 0.61 | |
| Bloomin Brands Ord Shs | USD | 11.34 | +0.22 | +1.93 | 11.33 | 11.34 | 10.94 | 11.41 | |
| 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 | 211.92 | -0.95 | -0.45 | 211.93 | 211.95 | 208.00 | 211.94 | |
| Boost Run Ord Shs Class A | USD | 21.3200 | +2.7100 | +14.56 | 21.2800 | 21.3700 | 19.6000 | 21.5700 | |
| Boxlight Ord Shs Class A | USD | 4.81 | +1.88 | +64.16 | 4.73 | 4.80 | 4.28 | 5.49 | |
| Braiin Ord Shs | USD | 5.6300 | -0.0200 | -0.35 | 5.6100 | 5.7500 | 5.5700 | 5.7941 | |
| Brainstorm Cell Therapeuti. | USD | 1.17 | -0.03 | -2.50 | 0.66 | 0.72 | |||
| Brand Engagement Network O. | USD | 15.05 | -0.20 | -1.30 | 14.98 | 15.22 | 14.60 | 15.71 | |
| Braze. Inc. | USD | 27.60 | -0.63 | -2.21 | 27.59 | 27.61 | 27.24 | 28.23 | |
| Brenmiller Energy Ord Shs | USD | 0.45 | +0.01 | +1.35 | 0.43 | 0.46 | 0.43 | 0.46 | |
| Brickell Biotech Inc. | USD | 2.35 | +0.05 | +2.17 | - | - | |||
| Bridgetown 2 Holdings Limi. | USD | - | - | ||||||
| BrightSpring Health Servic. | USD | 60.1600 | +2.2700 | +3.92 | 60.1300 | 60.1700 | 57.5100 | 60.2550 | |
| Broadcom Ord Shs | USD | 419.00 | +2.92 | +0.70 | 419.00 | 419.08 | 417.76 | 426.50 | |
| Broadwind Ord Shs | USD | 5.17 | -0.18 | -3.28 | 5.16 | 5.18 | 5.07 | 5.70 | |
| 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 | 0.4709 | -0.0288 | -5.76 | 0.4654 | 0.4763 | 0.4632 | 0.4931 | |
| BTCS Ord Shs | USD | 1.10 | -0.01 | -0.45 | 1.09 | 1.10 | 1.09 | 1.14 | |
| BUMBLE CL A ORD | USD | 2.64 | -0.14 | -5.04 | 2.63 | 2.64 | 2.59 | 2.79 | |
| Burgundy Technology Acquis. | USD | - | - | ||||||
| BURNING ROCK BIOTECH ADS R. | USD | 9.93 | -0.12 | -1.19 | 9.71 | 10.15 | 9.93 | 10.01 | |
| Buzzfeed Inc. | USD | 1.075 | -0.045 | -4.02 | 1.070 | 1.080 | 1.060 | 1.110 | |
| C4 Therapeutics Ord Shs | USD | 3.88 | +0.01 | +0.26 | 3.88 | 3.89 | 3.84 | 4.00 | |
| Cabaletta Bio Ord Shs | USD | 2.78 | -0.02 | -0.54 | 2.77 | 2.78 | 2.74 | 2.85 | |
| Cadence Design Systems Inc. | USD | 326.37 | -1.16 | -0.35 | 326.37 | 326.55 | 324.28 | 333.43 | |
| Caesars Entertainment Ord . | USD | 29.59 | -0.16 | -0.52 | 29.58 | 29.59 | 29.57 | 29.69 | |
| CAL MAINE FOODS ORD | USD | 82.36 | -0.20 | -0.24 | 82.33 | 82.40 | 80.69 | 82.58 | |
| CALADRIUS BIOSCIENCES INC | USD | 0.43 | -0.09 | -16.81 | - | - | |||
| CalciMedica Ord Shs | USD | 0.65 | -0.01 | -1.90 | 0.65 | 0.67 | 0.63 | 0.67 | |
| CAMTEK ORD | USD | 174.32 | +9.91 | +6.03 | 173.64 | 174.57 | 171.98 | 177.56 | |
| Canaan Inc. | USD | 0.21 | +0.01 | +3.63 | 0.21 | 0.21 | 0.21 | 0.22 | |
| Canadian Solar Inc. | USD | 15.81 | -0.07 | -0.44 | 15.80 | 15.81 | 15.69 | 16.48 | |
| Canoo Inc. | USD | 1.38 | -0.17 | -10.71 | 1.37 | 1.38 | |||
| Canopy Growth Corp. | USD | 1.04 | +0.04 | +4.00 | 1.03 | 1.04 | 0.99 | 1.05 | |
| Capital Southwest Ord Shs | USD | 25.15 | +0.10 | +0.40 | 25.14 | 25.16 | 25.03 | 25.30 | |
| Capstone Turbin | USD | 28.00 | -0.01 | -0.04 | 27.99 | 28.11 | 28.00 | 28.00 | |
| Cara Therapeutics Inc. | USD | 5.32 | -0.14 | -2.52 | 5.29 | 6.29 | |||
| Cardiff Oncology Ord Shs | USD | 1.03 | -0.03 | -2.38 | 1.02 | 1.03 | 0.94 | 1.13 | |
| Cardiol Therapeutics Ord S. | USD | 1.4450 | -0.0550 | -3.67 | 1.4400 | 1.4500 | 1.4450 | 1.5183 | |
| Caredx Ord Shs | USD | 47.10 | -0.13 | -0.28 | 47.11 | 47.16 | 46.54 | 47.52 | |
| Caribou Biosciences Ord Sh. | USD | 1.69 | -0.01 | -0.30 | 1.68 | 1.69 | 1.66 | 1.70 | |
| Caris Life Sciences Ord Sh. | USD | 22.40 | -0.75 | -3.22 | 22.39 | 22.40 | 22.02 | 22.97 | |
| Carisma Therapeutics Ord S. | USD | 0.15 | -0.12 | -43.81 | 0.11 | 0.13 | |||
| CarParts com Ord Shs | USD | 6.37 | +0.04 | +0.63 | 6.29 | 6.43 | 6.27 | 6.39 | |
| Cartesian Therapeutics Ord. | USD | 8.58 | -0.01 | -0.06 | 8.57 | 8.64 | 8.47 | 8.83 | |
| Carver Bancorp Ord Shs | USD | 1.41 | -0.22 | -13.50 | 1.40 | 1.55 | |||
| Cassava Sciences Inc. | USD | 2.38 | +0.26 | +12.26 | 2.27 | 2.40 | |||
| Castor Maritime Inc. | USD | 2.07 | +0.01 | +0.49 | 2.06 | 2.12 | 2.03 | 2.07 | |
| Catabasis Pharmaceuticals . | USD | 8.54 | -0.64 | -6.97 | 7.32 | 8.79 | |||
| CATALYST PHARMACEUTICAL PA. | USD | 31.49 | +0.01 | +0.03 | 31.48 | 32.50 | |||
| CBAK Energy Technology Ord. | USD | 0.76 | -0.02 | -2.99 | 0.76 | 0.77 | 0.72 | 0.80 | |
| CDW Corp. | USD | 136.1250 | +0.7550 | +0.56 | 135.9100 | 136.1700 | 132.6750 | 136.5300 | |
| CEA Industries Ord Shs | USD | 2.480 | +0.050 | +2.06 | 2.480 | 2.490 | 2.370 | 2.490 | |
| Celgene Corp. | USD | 108.24 | +0.11 | +0.10 | 108.91 | 110.00 | |||
| Celldex Therapeutics Inc. | USD | 44.50 | +0.17 | +0.38 | 44.44 | 44.52 | 43.81 | 45.14 | |
| Cellebrite DI Ord Shs | USD | 15.36 | -0.67 | -4.18 | 15.35 | 15.36 | 15.27 | 16.10 | |
| Cellectis Ticker CLLS | USD | 3.03 | +0.14 | +4.83 | 2.95 | 3.04 | 2.84 | 3.04 | |
| Celsion Corp. | USD | 1.96 | - | - | - | - | |||
| Celsius Holdings Ord Shs | USD | 27.61 | -0.49 | -1.73 | 27.59 | 27.60 | 27.03 | 28.15 | |
| CEMTREX ORD | USD | 3.00 | -0.05 | -1.64 | 2.97 | 3.04 | 2.93 | 3.05 | |
| Cenntro Ord Shs | USD | 3.37 | -0.09 | -2.68 | 3.33 | 3.44 | 3.37 | 3.50 | |
| CENTURY ALUMINUM ORD | USD | 48.97 | -3.32 | -6.35 | 49.02 | 49.06 | 48.56 | 53.42 | |
| Century Therapeutics Ord S. | USD | 2.015 | -0.045 | -2.18 | 2.010 | 2.020 | 2.010 | 2.088 | |
| Ceragon Networks Ltd | USD | 2.19 | -0.01 | -0.23 | 2.18 | 2.19 | 2.17 | 2.23 | |
| Cerebras Systems Inc | USD | 263.8 | +29.0 | +12.36 | 263.1 | 263.7 | 240.9 | 263.8 | |
| CERECOR ORD | USD | 2.77 | -0.08 | -2.81 | 2.76 | 2.77 | |||
| Cerence Ord Shs | USD | 8.47 | +0.04 | +0.42 | 8.46 | 8.47 | 8.34 | 8.58 | |
| CERNER CORP. | USD | 94.92 | -0.05 | -0.05 | 94.93 | 94.97 | |||
| Certara Ord Shs | USD | 8.1250 | -0.0050 | -0.06 | 8.1200 | 8.1300 | 7.9400 | 8.1600 | |
| CervoMed Ord Shs | USD | 3.09 | - | -0.05 | 3.08 | 3.10 | 3.01 | 3.14 | |
| CH ROBINSON WORLDWIDE ORD | USD | 148.03 | +2.93 | +2.02 | 147.97 | 148.09 | 144.91 | 148.21 | |
| CHARLES AND COLVARD ORD | USD | 0.49 | -0.04 | -7.55 | - | - | |||
| CHARTER COMMUNICATIONS CL . | USD | 150.28 | -7.41 | -4.70 | 150.21 | 150.35 | 149.52 | 156.27 | |
| Check Cap Ord Shs | USD | 1.61 | +0.03 | +1.90 | 1.38 | 1.67 | |||
| CHECK POINT SOFTWARE TECH. | USD | 128.53 | -0.59 | -0.46 | 128.40 | 128.61 | 126.58 | 129.95 | |
| CHEESCAKE FACTORY | USD | 117.03 | +3.97 | +3.51 | 116.87 | 117.09 | 111.67 | 117.27 | |
| Chefs Warehouse Ord Shs | USD | 111.09 | +1.78 | +1.63 | 111.28 | 111.49 | 107.54 | 111.60 | |
| ChemoCentryx Inc. | USD | 16.45 | +0.08 | +0.49 | 16.42 | 16.45 | 16.14 | 16.75 | |
| Chesapeake Energy Corp | USD | 81.47 | -0.78 | -0.95 | - | - | |||
| CHF SOLUTIONS ORD | USD | 5.28 | +0.06 | +1.15 | 1.05 | 5.33 | |||
| Chicago Atlantic Real Esta. | USD | 10.2650 | +0.0350 | +0.34 | 10.2800 | 10.3100 | 10.2100 | 10.3800 | |
| Chicken Soup for the Soul . | USD | 0.11 | -0.01 | -10.21 | - | - | |||
| CHIJET MOTOR COMPANY ORD | USD | 0.8700 | +0.0400 | +4.82 | 0.9000 | 0.9400 | |||
| Chime Financial Ord Shs Cl. | USD | 31.3050 | -0.4250 | -1.34 | 31.3000 | 31.3100 | 30.8000 | 32.0500 | |
| China Automotive Systems O. | USD | 4.6281 | +0.0381 | +0.83 | 4.6100 | 4.6300 | 4.5650 | 4.6999 | |
| China Jo Jo Drugstores Inc. | USD | 1.59 | -0.02 | -1.24 | - | - | |||
| China Liberal Education Ho. | USD | 5.05 | +0.05 | +1.05 | 5.01 | 5.15 | |||
| China Recycling Energy Ord. | USD | 0.77 | -0.66 | -46.01 | 0.26 | 0.29 | |||
| ChoiceOne Financial Servic. | USD | 34.32 | +0.12 | +0.34 | 34.29 | 34.36 | 34.02 | 34.47 | |
| Chord Energy Ord Shs | USD | 138.18 | -1.05 | -0.75 | 138.11 | 138.25 | 137.49 | 139.89 | |
| CIIG Merger Ord Shs Class . | USD | 21.60 | -2.21 | -9.28 | 21.35 | 21.45 | |||
| Cincinnati Fin | USD | 172.87 | -0.34 | -0.20 | 172.82 | 172.89 | 170.74 | 173.78 | |
| Cinedigm Corp. | USD | 0.29 | - | +0.89 | - | - | |||
| Cineverse Corp | USD | 2.90 | +0.13 | +4.65 | 2.84 | 2.90 | 2.79 | 2.97 | |
| CINTAS CORPORATION | USD | 204.7 | -0.6 | -0.28 | 204.7 | 204.8 | 200.0 | 205.2 | |
| Cipher Mining Ord Shs | USD | 17.76 | +0.55 | +3.17 | 17.75 | 17.76 | 17.48 | 19.12 | |
| CIRRUS LOGIC ORD | USD | 123.1 | +1.2 | +0.94 | 123.0 | 123.2 | 121.2 | 126.0 | |
| Cisco Systems Inc. | USD | 123.14 | +2.71 | +2.25 | 123.11 | 123.13 | 122.26 | 124.20 | |
| Citius Pharmaceuticals Ord. | USD | 0.71 | -0.01 | -1.83 | 0.71 | 0.71 | 0.67 | 0.74 | |
| CITRIX SYSTEMS INC | USD | 103.90 | +0.04 | +0.04 | 103.88 | 103.98 | |||
| CLEAN ENERGY FUELS | USD | 1.8 | - | +2.63 | 1.8 | 1.8 | 1.7 | 1.8 | |
| Cleanspark Ord Shs | USD | 12.06 | +0.54 | +4.69 | 12.06 | 12.07 | 11.86 | 12.35 | |
| Clearfield Inc. | USD | 29.29 | -0.17 | -0.58 | 29.28 | 29.36 | 29.05 | 30.22 | |
| ClearPoint Neuro Ord Shs | USD | 15.0700 | +0.1700 | +1.14 | 15.0500 | 15.0900 | 14.4600 | 15.1000 | |
| CLEVER LEAVES HOLDINGS EQY. | USD | 0.13 | - | +0.66 | 0.12 | 0.15 | |||
| Clever Leaves Holdings Inc. | USD | 2.82 | +0.71 | +33.41 | 2.73 | 2.80 | |||
| Climb Bio Ord Shs | USD | 14.1000 | +0.2500 | +1.81 | 14.0900 | 14.1300 | 13.6100 | 14.4200 | |
| Cloudastructure Class A Or. | USD | 5.12 | -0.22 | -4.12 | 5.10 | 5.35 | 5.10 | 5.35 | |
| Clover Health Investments . | USD | 4.50 | +0.11 | +2.39 | 4.49 | 4.50 | 4.36 | 4.52 | |
| Clovis Oncology Ord Shs | USD | 0.08 | - | -5.91 | - | - | |||
| CME GROUP CL A ORD | USD | 262.48 | +3.16 | +1.22 | 262.39 | 262.47 | 256.83 | 263.38 | |
| Co-Diagnostics Inc. | USD | 1.51 | +0.02 | +1.25 | 1.48 | 1.51 | 1.46 | 1.54 | |
| Coca-Cola Consolidated Inc. | USD | 186.6450 | +4.9350 | +2.72 | 186.5300 | 186.7300 | 180.5000 | 187.3600 | |
| Cocrystal Pharma Inc. | USD | 1.10 | +0.02 | +1.85 | 1.08 | 1.10 | 1.08 | 1.12 | |
| Codexis Ord Shs | USD | 1.64 | +0.16 | +10.47 | 1.63 | 1.64 | 1.48 | 1.66 | |
| Codiak BioSciences Ord Shs | USD | 0.06 | -0.07 | -55.98 | - | - | |||
| Cogent Communications Hold. | USD | 10.65 | -0.17 | -1.57 | 10.64 | 10.65 | 10.42 | 11.21 | |
| COGNEX ORD | USD | 61.63 | -1.27 | -2.02 | 61.62 | 61.65 | 61.21 | 64.24 | |
| COGNIZANT TECH | USD | 57.62 | -0.99 | -1.68 | 57.61 | 57.62 | 56.89 | 58.06 | |
| Cognyte Software Ord Shs | USD | 9.180 | -0.190 | -2.03 | 9.180 | 9.190 | 9.150 | 9.425 | |
| Coherent Ord Shs | USD | 359.29 | +30.72 | +9.35 | 359.13 | 359.34 | 338.77 | 360.39 | |
| Coherus Biosciences Ord Sh. | USD | 1.19 | -0.02 | -1.65 | 1.18 | 1.19 | 1.18 | 1.25 | |
| Cohu Inc. | USD | 57.38 | +4.56 | +8.62 | 57.30 | 57.45 | 54.49 | 59.45 | |
| Coinbase Global Ord Shs Cl. | USD | 148.36 | -0.22 | -0.15 | 148.31 | 148.37 | 147.50 | 151.50 | |
| Collective Audience Ord Sh. | USD | 0.21 | -0.23 | -52.29 | - | - | |||
| Collective Growth Ord Shs . | USD | 22.77 | -0.34 | -1.49 | 22.60 | 22.79 | |||
| Columbia Banking System Or. | USD | 32.11 | +0.40 | +1.25 | 32.10 | 32.11 | 31.75 | 32.13 | |
| COMCAST CORP | USD | 25.15 | -0.51 | -1.97 | 25.14 | 25.15 | 25.07 | 25.63 | |
| Commerce Bancshares Ord Sh. | USD | 59.39 | +0.37 | +0.63 | 59.38 | 59.39 | 58.83 | 59.45 | |
| CommScope Holding Company . | USD | 19.58 | +0.54 | +2.84 | 19.32 | 19.77 | |||
| Community Trust Bancorp Or. | USD | 78.5350 | +0.4450 | +0.57 | 78.4700 | 78.6600 | 77.9700 | 78.8750 | |
| COMPASS Pathways PLC | USD | 14.05 | +0.67 | +5.01 | 14.04 | 14.06 | 13.65 | 14.59 | |
| CompoSecure Ord Shs Class . | USD | 25.13 | -0.55 | -2.14 | 18.29 | 25.65 | |||
| Compugen Ord Shs | USD | 2.45 | +0.05 | +2.08 | 2.44 | 2.45 | 2.42 | 2.47 | |
| Comtech Telecommunications. | USD | 1.75 | +0.02 | +1.16 | 1.74 | 1.75 | 1.70 | 1.82 | |
| Concentrix Ord Shs | USD | 24.58 | -1.11 | -4.33 | 24.53 | 24.56 | 24.39 | 25.51 | |
| 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 | 31.56 | -0.76 | -2.35 | 31.51 | 31.60 | 31.41 | 32.44 | |
| Constellation Energy Ord S. | USD | 279.87 | +1.51 | +0.54 | 279.75 | 279.90 | 277.98 | 285.50 | |
| Context Therapeutics Ord S. | USD | 0.47 | - | +0.39 | 0.47 | 0.47 | 0.45 | 0.48 | |
| Contextlogic Ord Shs Class. | USD | 5.13 | -0.05 | -0.97 | - | - | |||
| COOPER ORD | USD | 76.59 | -0.23 | -0.30 | 76.58 | 76.59 | 75.37 | 76.70 | |
| Copart Ord Shs | USD | 28.94 | -0.47 | -1.58 | 28.93 | 28.94 | 28.68 | 29.20 | |
| Corbus Pharmaceuticals Hol. | USD | 9.59 | +0.08 | +0.84 | 9.56 | 9.60 | 9.40 | 9.91 | |
| Core Scientific Ord Shs | USD | 21.08 | +1.32 | +6.65 | 21.07 | 21.08 | 20.54 | 21.66 | |
| CorMedix Ord Shs | USD | 7.20 | -0.11 | -1.44 | 7.19 | 7.21 | 7.16 | 7.31 | |
| Cornerstone Building Brand. | USD | 94.13 | +0.40 | +0.43 | 93.95 | 94.12 | 92.55 | 95.01 | |
| Cornerstone OnDemand Ord S. | USD | - | - | ||||||
| Corsair Gaming Inc. | USD | 12.98 | +0.15 | +1.17 | 12.97 | 12.99 | 12.58 | 13.04 | |
| Corvus Pharmaceuticals Ord. | USD | 15.11 | +0.38 | +2.58 | 15.10 | 15.12 | 14.74 | 15.28 | |
| Cosciens Biopharma Ord Shs | USD | 2.72 | -0.36 | -11.69 | 2.56 | 2.62 | |||
| Cosmos Health Ord Shs | USD | 0.21 | -0.01 | -4.96 | 0.21 | 0.21 | 0.21 | 0.22 | |
| CoStar Group Inc. | USD | 30.40 | -0.72 | -2.31 | 30.39 | 30.40 | 30.28 | 31.07 | |
| COSTCO WHOLESALE CORP. | USD | 948.62 | +4.30 | +0.46 | 948.68 | 948.89 | 935.05 | 951.39 | |
| Coupa Software Ord Shs | USD | 80.97 | +0.63 | +0.78 | 80.96 | 81.00 | |||
| CRACKER BARREL OLD COUNTRY. | USD | 58.13 | +2.10 | +3.75 | 58.04 | 58.14 | 56.06 | 58.30 | |
| CREATIVE MEDICAL TECHNOLOG. | USD | 1.20 | -0.04 | -3.23 | 1.19 | 1.21 | 1.17 | 1.28 | |
| Crescent Biopharma Ord Shs | USD | 16.3400 | -0.3500 | -2.10 | 16.2500 | 16.4500 | 16.1500 | 16.9800 | |
| Crescent Capital BDC Ord S. | USD | 11.18 | -0.26 | -2.27 | 11.18 | 11.19 | 11.13 | 11.46 | |
| Crinetics Pharmaceuticals . | USD | 84.47 | +0.11 | +0.12 | 84.46 | 84.47 | 84.40 | 84.49 | |
| Crispr Therapeutics Ord Sh. | USD | 53.88 | -0.19 | -0.35 | 53.86 | 53.90 | 53.46 | 55.02 | |
| Critical Metals Ord Shs | USD | 6.7012 | -0.0688 | -1.02 | 6.7000 | 6.7100 | 6.5600 | 6.9300 | |
| CROCS INC | USD | 130.29 | -1.42 | -1.08 | 130.20 | 130.35 | 128.88 | 132.99 | |
| Cronos Group Ord Shs | USD | 3.14 | +0.06 | +1.79 | 3.13 | 3.14 | 3.04 | 3.15 | |
| CrowdStrike Holdings Inc. | USD | 219.80 | -2.10 | -0.95 | 219.68 | 219.92 | 217.89 | 224.91 | |
| CryoPort Ord Shs | USD | 14.79 | -0.16 | -1.05 | 14.78 | 14.82 | 14.60 | 15.02 | |
| CSG Systems International . | USD | 80.69 | +0.01 | +0.01 | 80.60 | 80.74 | |||
| CSX ORD | USD | 49.99 | +0.05 | +0.09 | 49.98 | 49.99 | 49.71 | 50.17 | |
| Cue Biopharma Ord Shs | USD | 27.43 | -0.81 | -2.87 | 26.91 | 27.99 | 26.62 | 28.87 | |
| Cullinan Therapeutics Ord . | USD | 19.5250 | -0.1050 | -0.53 | 19.5000 | 19.5500 | 19.3950 | 19.9400 | |
| Curanex Pharmaceuticals Or. | USD | 0.2160 | +0.0161 | +8.05 | 0.2101 | 0.2275 | 0.1979 | 0.2275 | |
| Curevac Ord Shs | USD | 4.66 | -0.01 | -0.21 | 4.62 | 4.71 | |||
| CuriosityStream Inc. | USD | 2.79 | -0.01 | -0.36 | 2.79 | 2.80 | 2.71 | 2.80 | |
| CURIS ORD | USD | 1.71 | -0.61 | -26.19 | 1.70 | 1.71 | 1.63 | 2.40 | |
| CVB Financial Ord Shs | USD | 23.0250 | +0.2050 | +0.90 | 23.0100 | 23.0200 | 22.7800 | 23.0400 | |
| CVRx Ord Shs | USD | 2.56 | -0.05 | -1.73 | 2.55 | 2.56 | 2.50 | 2.69 | |
| Cyber Ark Software Ord Shs | USD | 408.85 | -0.37 | -0.09 | 414.25 | 420.00 | |||
| CYCLERION THERAPEUTICS ORD | USD | 3.97 | +0.40 | +11.15 | 3.76 | 4.00 | 3.53 | 3.98 | |
| CYNGN ORD | USD | 1.24 | -0.02 | -1.59 | 1.23 | 1.25 | 1.21 | 1.25 | |
| CYREN ORD | USD | 0.22 | -0.06 | -20.65 | - | - | |||
| CytomX Therapeutics Ord Sh. | USD | 3.48 | +0.03 | +0.90 | 3.48 | 3.49 | 3.42 | 3.50 | |
| Dada Nexus 1 ADS Represent. | USD | 1.99 | +0.01 | +0.25 | 1.96 | 1.97 | |||
| Damora Therapeutics Ord Sh. | USD | 31.2150 | +0.8550 | +2.82 | 31.1800 | 31.2900 | 29.8900 | 31.4400 | |
| DARE BIOSCIENCES INC | USD | 1.45 | +0.01 | +0.35 | 1.44 | 1.45 | 1.42 | 1.47 | |
| Datadog Ord Shs Class A | USD | 242.42 | -4.37 | -1.77 | 242.37 | 242.49 | 239.48 | 255.48 | |
| Datavault AI Inc. | USD | 0.307 | - | +0.07 | 0.307 | 0.309 | 0.301 | 0.315 | |
| Datchat Ord Shs | USD | 2.67 | +0.38 | +16.59 | 2.57 | 2.69 | |||
| Dave and Busters Entertain. | USD | 10.26 | +0.23 | +2.26 | 10.25 | 10.26 | 9.97 | 10.29 | |
| Dave Ord Shs Class A | USD | 311.05 | +1.05 | +0.34 | 311.14 | 311.85 | 303.01 | 315.04 | |
| Dawson Geophysical Ord Shs | USD | 4.470 | +0.020 | +0.45 | 4.350 | 4.480 | 4.260 | 4.610 | |
| Decoy Therapeutics Ord Shs | USD | 3.7750 | -0.0950 | -2.45 | 3.6800 | 4.0400 | 3.7000 | 3.9100 | |
| Definium Therapeutics Ord . | USD | 43.17 | +2.26 | +5.52 | 43.14 | 43.21 | 42.43 | 47.55 | |
| Dennys Corp. | USD | 6.25 | -0.01 | -0.16 | 6.24 | 6.26 | |||
| DENTSPLY SIRONA Aktie | USD | 11.39 | -0.23 | -1.94 | 11.38 | 11.39 | 11.22 | 11.75 | |
| DermTech Inc. | USD | 0.09 | -0.01 | -11.32 | - | - | |||
| Descartes Systems Group Or. | USD | 76.81 | -2.37 | -2.99 | 76.75 | 76.86 | 76.24 | 78.52 | |
| DevvStream Ord Shs | USD | 0.15 | -0.06 | -29.56 | 0.05 | 0.05 | |||
| DEXCOM ORD | USD | 90.09 | +0.56 | +0.63 | 90.12 | 90.14 | 88.29 | 90.33 | |
| Diamedica Therapeutics Ord. | USD | 6.90 | +0.03 | +0.44 | 6.90 | 6.93 | 6.74 | 7.13 | |
| Diamondback Energy Ord Shs | USD | 200.73 | -0.98 | -0.49 | 200.64 | 200.78 | 199.54 | 201.74 | |
| Digi International Inc. | USD | 84.81 | +1.23 | +1.47 | 84.74 | 84.89 | 84.43 | 85.70 | |
| Digital Turbine Inc. | USD | 12.31 | -0.73 | -5.60 | 12.30 | 12.32 | 12.06 | 13.49 | |
| Diodes Ord Shs | USD | 106.97 | +3.82 | +3.70 | 106.88 | 107.14 | 105.24 | 107.62 | |
| Disc Medicine Ord Shs | USD | 81.02 | -0.19 | -0.23 | 80.99 | 81.15 | 79.96 | 83.12 | |
| Discovery Communications C. | USD | 24.42 | +1.34 | +5.81 | 22.80 | 24.50 | |||
| Discovery Inc. | USD | 24.43 | +1.36 | +5.90 | 24.26 | 24.44 | |||
| DISH NETWORK CL A ORD | USD | 5.77 | +0.11 | +1.94 | - | - | |||
| Diversey Holdings Ord Shs | USD | 8.40 | +0.01 | +0.12 | - | - | |||
| Diversified Healthcare Ord. | USD | 8.30 | +0.14 | +1.72 | 8.29 | 8.30 | 8.26 | 8.43 | |
| DLocal Limited Class A | USD | 14.1150 | +0.0050 | +0.04 | 14.1200 | 14.1300 | 13.8120 | 14.1800 | |
| Docebo Ord Shs | USD | 21.93 | -1.13 | -4.90 | 21.95 | 22.02 | 21.80 | 22.86 | |
| DocuSign Ord Shs | USD | 57.69 | -1.65 | -2.78 | 57.68 | 57.70 | 57.50 | 59.16 | |
| DOLLAR TREE ORD | USD | 128.76 | +0.70 | +0.54 | 128.70 | 128.79 | 127.18 | 129.72 | |
| Donegal Group Ord Shs Clas. | USD | 18.80 | +0.12 | +0.64 | 18.79 | 18.81 | 18.50 | 18.83 | |
| DRAFTKINGS INC | USD | 25.70 | +0.36 | +1.43 | 25.70 | 25.71 | 24.85 | 25.75 | |
| Draganfly Inc | USD | 4.6050 | +0.1750 | +3.95 | 4.6000 | 4.6200 | 4.4100 | 4.6162 | |
| Dream Finders Homes Inc. | USD | 14.27 | +0.13 | +0.93 | 14.26 | 14.28 | 13.80 | 14.43 | |
| Driven Brands Holdings Ord. | USD | 12.43 | +0.09 | +0.73 | 12.42 | 12.44 | 12.18 | 12.44 | |
| DropBox Ord Shs Class A | USD | 33.66 | -0.43 | -1.25 | 33.66 | 33.67 | 33.02 | 33.89 | |
| Duolingo Ord Shs Class A | USD | 133.2 | -2.3 | -1.67 | 133.1 | 133.3 | 128.2 | 136.2 | |
| DXP Enterprises Inc. | USD | 195.6 | +0.6 | +0.30 | 195.6 | 196.2 | 194.4 | 199.6 | |
| DYADIC INTL INC | USD | 0.90 | -0.15 | -14.35 | 0.88 | 0.90 | 0.87 | 1.02 | |
| 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 | 134.52 | +1.48 | +1.11 | 134.46 | 134.50 | 132.91 | 134.60 | |
| eBay Inc. | USD | 102.77 | -3.25 | -3.06 | 102.75 | 102.79 | 102.33 | 105.45 | |
| EchoStar Ord Shs Class A | USD | 103.92 | -2.49 | -2.34 | 103.18 | 104.99 | |||
| Editas Medicine Ord Shs | USD | 2.85 | -0.11 | -3.56 | 2.84 | 2.85 | 2.85 | 3.03 | |
| EDUCATIONAL DEVELOPMENT OR. | USD | 1.40 | -0.01 | -0.36 | 1.39 | 1.40 | 1.38 | 1.40 | |
| EHang Holdings ADR | USD | 5.66 | -0.11 | -1.91 | 5.66 | 5.67 | 5.65 | 5.89 | |
| EHEALTH ORD | USD | 1.25 | +0.03 | +2.05 | 1.24 | 1.25 | 1.20 | 1.25 | |
| EIGER BIOPHARMACEUTICAL OR. | USD | 7.04 | -0.28 | -3.83 | 6.45 | 7.98 | |||
| EL POLLO LOCO HOLDINGS ORD | USD | 15.22 | +0.39 | +2.63 | 15.22 | 15.26 | 14.88 | 15.37 | |
| Elbit Systems Ltd (ESLT) | USD | 783.5 | +7.4 | +0.96 | 783.2 | 784.3 | 780.3 | 788.2 | |
| Electrameccanica Vehicles . | USD | 0.21 | -0.01 | -3.68 | 0.20 | 0.22 | |||
| ELECTROCORE ORD | USD | 9.17 | +0.05 | +0.55 | 9.05 | 9.29 | 8.72 | 9.47 | |
| ELECTRONIC ARTS | USD | 209.70 | -0.21 | -0.10 | 209.90 | 209.93 | |||
| Eledon Pharmaceuticals Ord. | USD | 3.73 | -0.02 | -0.53 | 3.73 | 3.74 | 3.69 | 3.78 | |
| Elemental Royal Corp | USD | 20.26 | +0.86 | +4.43 | 20.24 | 20.28 | 19.45 | 20.42 | |
| Elicio Therapeutics Ord Sh. | USD | 3.0250 | -0.0050 | -0.17 | 3.0200 | 3.0300 | 3.0100 | 3.0550 | |
| Eltek Ord Shs | USD | 8.54 | +0.15 | +1.79 | 8.25 | 8.58 | 8.22 | 8.58 | |
| 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 | 4.42 | -0.04 | -0.90 | 4.41 | 4.47 | 4.42 | 4.45 | |
| Energy Recovery Ord Shs | USD | 7.872 | +0.152 | +1.97 | 7.870 | 7.890 | 7.740 | 7.930 | |
| enGene Holdings Ord Shs | USD | 1.7400 | -0.0800 | -4.40 | 1.7300 | 1.7400 | 1.7300 | 1.8300 | |
| Enlight Renewable Energy L. | USD | 85.05 | +2.41 | +2.92 | 84.90 | 85.42 | 84.57 | 86.84 | |
| Enovix Corporation | USD | 4.83 | -0.01 | -0.10 | 4.82 | 4.83 | 4.74 | 5.04 | |
| Enovix Equity Warrants Exp. | USD | 0.7543 | -0.3757 | -33.25 | 0.5000 | 1.0000 | |||
| ENPHASE ENERGY ORD | USD | 40.90 | -1.40 | -3.31 | 40.88 | 40.90 | 40.68 | 43.28 | |
| Entegris Ord Shs | USD | 161.21 | +11.00 | +7.32 | 161.15 | 161.47 | 156.00 | 162.07 | |
| Entera Bio Ord Shs | USD | 2.83 | -0.17 | -5.67 | 2.78 | 2.90 | 2.75 | 3.03 | |
| Enterprise Financial Servi. | USD | 66.60 | +0.39 | +0.59 | 66.59 | 66.63 | 65.88 | 66.73 | |
| Envision Solar Internation. | USD | - | - | ||||||
| Eos Energy Enterprises Inc. | USD | 4.22 | -0.02 | -0.47 | 4.22 | 4.23 | 4.14 | 4.45 | |
| Eos Energy Enterprises Rig. | USD | 0.0065 | -0.0127 | -66.15 | 0.0053 | 0.0064 | |||
| Epiphany Technology Acquis. | USD | - | - | ||||||
| Equillium Inc. | USD | 2.18 | -0.05 | -2.24 | 2.18 | 2.19 | 2.14 | 2.28 | |
| Equinix Inc. | USD | 1 061.52 | +29.12 | +2.82 | 1 061.45 | 1 062.97 | 1 044.59 | 1 068.31 | |
| Erasca Ord Shs | USD | 18.88 | +0.57 | +3.11 | 18.87 | 18.89 | 18.27 | 19.22 | |
| ERICSSON ADR/B | USD | 10.20 | +0.13 | +1.24 | 10.19 | 10.20 | 10.18 | 10.36 | |
| Erie Indemnity Ord Shs Cla. | USD | 254.24 | -2.40 | -0.94 | 253.69 | 254.35 | 250.90 | 256.70 | |
| Ernexa Therapeutics Ord Sh. | USD | 4.5500 | +0.1600 | +3.64 | 4.4200 | 4.5500 | 4.3801 | 4.6328 | |
| Esperion Therapeutics Ord . | USD | 3 | - | -0.31 | 3 | 3 | |||
| Esports Entertainment Grou. | USD | 4.900 | -2.010 | -29.09 | 4.900 | 4.910 | |||
| ETHZilla Ord Shs | USD | 3.5300 | -0.2900 | -7.59 | 2.0500 | 3.9400 | |||
| Eton Pharmaceutcials Ord S. | USD | 42.69 | +0.64 | +1.52 | 42.54 | 42.70 | 41.18 | 43.18 | |
| eToro Group Class A | USD | 27.95 | -1.39 | -4.72 | 27.94 | 27.96 | 27.91 | 29.50 | |
| ETSY ORD | USD | 80.06 | +0.58 | +0.73 | 80.01 | 80.08 | 78.71 | 81.38 | |
| Euro Tech Holdings Ord Shs | USD | 1.70 | +0.06 | +3.66 | 1.63 | 1.71 | 1.62 | 1.71 | |
| EuroDry Ord Shs | USD | 39.74 | +1.34 | +3.49 | 39.20 | 39.59 | 38.00 | 40.00 | |
| Euroholdings Ltd | USD | 8.8628 | +0.3628 | +4.27 | 8.5200 | 8.9600 | 8.5000 | 10.0000 | |
| Euronet Worldwide Inc. | USD | 70.07 | -0.40 | -0.57 | 69.98 | 70.12 | 68.75 | 70.74 | |
| Euroseas Ord Shs | USD | 74.38 | +2.36 | +3.28 | 73.92 | 74.38 | 72.45 | 74.45 | |
| Evelo Biosciences Ord Shs | USD | 2.18 | -0.14 | -6.03 | 2.18 | 2.21 | |||
| Everbridge Ord Shs | USD | 35.00 | +0.01 | +0.03 | 34.99 | 35.01 | |||
| EverQuote Ord Shs Class A | USD | 24.13 | -0.96 | -3.83 | 24.13 | 24.16 | 24.05 | 25.09 | |
| Everspin Technologies Ord . | USD | 17.290 | +0.850 | +5.17 | 17.280 | 17.300 | 17.010 | 17.892 | |
| Evgo Inc. | USD | 1.58 | -0.02 | -1.25 | 1.57 | 1.58 | 1.57 | 1.65 | |
| Evofem Biosciences Inc. | USD | 0.48 | -0.15 | -23.37 | - | - | |||
| Evogene Ltd | USD | 0.60 | -0.10 | -14.78 | 0.59 | 0.60 | 0.59 | 0.67 | |
| Evolus Ord Shs | USD | 8.175 | -0.165 | -1.98 | 8.170 | 8.180 | 8.110 | 8.350 | |
| Evotec SE Sponsored ADR | USD | 2.18 | +0.08 | +3.82 | 2.18 | 2.20 | 2.09 | 2.20 | |
| 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 | 50.88 | -0.45 | -0.88 | 50.87 | 50.92 | 50.61 | 51.52 | |
| EXELON CORP | USD | 44.99 | +0.12 | +0.27 | 44.98 | 44.99 | 44.79 | 45.16 | |
| EXICURE ORD | USD | 1.36 | -0.05 | -3.21 | 1.34 | 1.39 | 1.30 | 1.40 | |
| ExlService Holdings Ord Sh. | USD | 34.49 | -0.41 | -1.17 | 34.48 | 34.49 | 34.05 | 34.73 | |
| EXONE ORD | USD | 49.31 | +0.02 | +0.03 | 49.30 | 49.31 | 49.30 | 49.31 | |
| eXp World Holdings Inc. | USD | 6.7 | +0.2 | +3.37 | 6.8 | 7.1 | |||
| EXPEDIA ORD | USD | 322.48 | +1.41 | +0.44 | 322.29 | 322.47 | 316.09 | 324.99 | |
| EXPEDITORS INTERNATIONAL O. | USD | 182.49 | +5.28 | +2.98 | 182.44 | 182.62 | 177.61 | 182.82 | |
| Experience Investment Corp. | USD | 8.70 | -0.31 | -3.44 | 8.61 | 8.93 | |||
| Exponent Ord Shs | USD | 66.60 | -1.76 | -2.57 | 66.55 | 66.64 | 66.49 | 68.28 | |
| EXTREME NETWORKS INC | USD | 24.61 | +0.71 | +2.95 | 24.60 | 24.61 | 24.36 | 24.88 | |
| EZCORP Non Voting Ord Shs . | USD | 28.02 | +1.05 | +3.89 | 28.01 | 28.04 | 27.13 | 28.02 | |
| F star Therapeutics Ord Sh. | USD | 9.51 | +0.01 | +0.11 | 9.48 | 9.57 | |||
| F5 NETWORKS ORD | USD | 418.50 | +4.50 | +1.09 | 418.36 | 418.65 | 414.81 | 422.05 | |
| Faraday Future Intelligent. | USD | 3.935 | -0.215 | -5.18 | 3.940 | 3.960 | 3.760 | 4.320 | |
| Faraday Future Intelligent. | USD | 0.0020 | -0.0005 | -20.00 | 0.0017 | 0.0026 | |||
| Farmer Brothers Co. | USD | 1.28 | -0.01 | -0.78 | 1.28 | 1.30 | |||
| Farmers and Merchants Banc. | USD | 35.44 | +0.38 | +1.07 | 35.20 | 35.47 | 34.94 | 35.44 | |
| FASTENAL ORD | USD | 52.15 | -0.24 | -0.45 | 52.14 | 52.15 | 51.76 | 52.81 | |
| FATE THERAPEUTICS ORD | USD | 2.73 | -0.02 | -0.55 | 2.72 | 2.73 | 2.69 | 2.81 | |
| Femasys Ord Shs | USD | 2.34 | -0.01 | -0.43 | 2.26 | 2.35 | 2.20 | 2.60 | |
| Fermi LLC | USD | 7.49 | +0.37 | +5.20 | 7.48 | 7.49 | 7.17 | 7.58 | |
| Ferroglobe Ord Shs | USD | 4.45 | -0.13 | -2.74 | 4.44 | 4.45 | 4.42 | 4.60 | |
| FibroGen Ord Shs | USD | 9.7100 | +0.6900 | +7.65 | 9.6100 | 9.7500 | |||
| Fidus Investment Ord Shs | USD | 19.73 | -0.09 | -0.45 | 19.72 | 19.75 | 19.68 | 19.95 | |
| FIFTH 3RD BANCORP | USD | 57.65 | +0.05 | +0.09 | 57.66 | 57.67 | 57.39 | 57.89 | |
| Financial Institutions Ord. | USD | 41.87 | +0.23 | +0.55 | 41.85 | 42.02 | 41.57 | 42.06 | |
| FIREEYE ORD | USD | 17.27 | -0.61 | -3.41 | 17.03 | 17.65 | |||
| Firefly Aerospace Ord Shs | USD | 26.2600 | -0.1000 | -0.38 | 26.2500 | 26.2700 | 26.0101 | 27.7400 | |
| Firefly Neuroscience Ord S. | USD | 1.13 | -0.01 | -0.96 | 1.11 | 1.13 | 1.10 | 1.17 | |
| First Choice Bancorp Ord S. | USD | 31.86 | +0.40 | +1.27 | 31.83 | 31.87 | |||
| First Internet Bancorp Ord. | USD | 29.3100 | +0.0300 | +0.10 | 29.2500 | 29.4500 | 29.2200 | 29.7600 | |
| First Interstate BancSyste. | USD | 38.43 | +0.41 | +1.07 | 38.42 | 38.43 | 37.88 | 38.53 | |
| First Savings Financial Gr. | USD | 33.98 | +0.95 | +2.88 | 13.49 | 33.80 | |||
| First Solar Inc. | USD | 225.05 | -15.86 | -6.58 | 224.83 | 225.26 | 224.86 | 244.00 | |
| FISERV AKTIE | USD | 50.70 | -2.03 | -3.84 | 50.69 | 50.70 | 50.63 | 52.72 | |
| Flexshopper Ord Shs | USD | 0.19 | +0.01 | +2.70 | 0.19 | 0.20 | |||
| Flexsteel Industries Ord S. | USD | 74.30 | -0.95 | -1.26 | 74.13 | 74.38 | 72.69 | 75.84 | |
| FLEXTRONICS INTL | USD | 127.66 | +5.25 | +4.29 | 127.63 | 127.69 | 126.80 | 130.38 | |
| 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 | 4.03 | -0.01 | -0.30 | 4.02 | 4.04 | 3.95 | 4.06 | |
| Fluence Energy Ord Shs Cla. | USD | 13.22 | +0.11 | +0.80 | 13.21 | 13.22 | 13.08 | 13.69 | |
| FLUENT ORD | USD | 4.03 | -0.09 | -2.18 | 4.03 | 4.16 | 4.01 | 4.15 | |
| Fluidigm Corp. | USD | 1.82 | - | - | - | - | |||
| Flywire Corp | USD | 17.34 | -0.14 | -0.77 | 17.33 | 17.34 | 17.18 | 17.85 | |
| Fncb Bancorp Ord Shs | USD | 6.75 | +0.34 | +5.04 | 5.95 | 8.03 | |||
| Fortinet Ord Shs | USD | 161.60 | -0.29 | -0.18 | 161.61 | 161.74 | 160.00 | 165.11 | |
| Fortress Biotech Ord Shs | USD | 2.74 | +0.13 | +4.79 | 2.73 | 2.74 | 2.57 | 2.75 | |
| 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 | 5.30 | +0.06 | +1.15 | 5.29 | 5.30 | 5.15 | 5.34 | |
| Fox Corp. | USD | 55.46 | +0.12 | +0.22 | 55.44 | 55.46 | 54.51 | 55.60 | |
| Fox Ord Shs Class A | USD | 62.30 | +0.16 | +0.26 | 62.29 | 62.31 | 61.44 | 62.48 | |
| FRANCO NEVADA ORD (FNNVF) | USD | 236.19 | -4.55 | -1.89 | 236.07 | 236.38 | 232.35 | 240.25 | |
| Freedom Holding Corp. | USD | 152.13 | +1.13 | +0.75 | 152.27 | 152.57 | 150.00 | 153.20 | |
| FREIGHTCAR AMERICA ORD | USD | 7.45 | -0.25 | -3.25 | 7.45 | 7.49 | 7.45 | 7.87 | |
| Freshworks Ord Shs Class A | USD | 11.63 | -0.35 | -2.88 | 11.62 | 11.63 | 11.57 | 11.87 | |
| Frontier Group Holdings In. | USD | 6.84 | -0.08 | -1.08 | 6.83 | 6.84 | 6.70 | 7.06 | |
| Frontier Nuclear and Miner. | USD | 1.9150 | +0.0550 | +2.96 | 1.9100 | 1.9200 | 1.8050 | 1.9600 | |
| FTAC Olympus Acquisition C. | USD | 10.76 | +0.25 | +2.38 | 10.71 | 10.95 | |||
| FTAI AVIATION ORD | USD | 229.94 | +4.84 | +2.15 | 229.55 | 229.94 | 226.24 | 233.98 | |
| FTAI Infrastructure Ord Sh. | USD | 4.57 | +0.20 | +4.46 | 4.56 | 4.57 | 4.39 | 4.68 | |
| Fuelcell Energy | USD | 22.11 | +2.91 | +15.16 | 22.10 | 22.11 | 20.08 | 22.18 | |
| Fulcrum Therapeutics Ord S. | USD | 3.71 | +0.02 | +0.54 | 3.70 | 3.71 | 3.62 | 3.73 | |
| Fulgent Genetics Inc. | USD | 18.71 | -0.29 | -1.50 | 18.71 | 18.72 | 18.68 | 19.05 | |
| Full House Resorts Inc. | USD | 2.36 | -0.01 | -0.42 | 2.34 | 2.36 | 2.34 | 2.43 | |
| Fusion Fuel Green Ord Shs . | USD | 2.55 | +0.09 | +3.66 | 2.46 | 2.55 | 2.50 | 2.60 | |
| Futu Holdings Ltd | USD | 104.91 | -0.25 | -0.24 | 104.74 | 104.99 | 104.68 | 106.86 | |
| 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 | 21.5500 | +1.4200 | +7.05 | 21.5400 | 21.5600 | 21.0200 | 21.9700 | |
| Galera Therapeutics Ord Sh. | USD | 0.15 | -0.07 | -32.59 | - | - | |||
| Galmed Pharmaceuticals Ord. | USD | 0.56 | - | +0.56 | 0.55 | 0.60 | 0.55 | 0.57 | |
| Gaming and Leisure Propert. | USD | 42.99 | +0.35 | +0.82 | 42.98 | 43.00 | 42.50 | 43.15 | |
| Gan Ord Shs | USD | 1.97 | +0.01 | +0.51 | 1.96 | 1.97 | |||
| GE Healthcare Technologies. | USD | 72.5300 | -0.2200 | -0.30 | 72.5300 | 72.5400 | 71.0100 | 72.6700 | |
| Gemini Space Station Ord S. | USD | 4.06 | +0.01 | +0.12 | 4.05 | 4.06 | 3.99 | 4.12 | |
| 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 | 28.58 | -0.43 | -1.48 | 28.58 | 28.59 | 28.07 | 28.70 | |
| Genasys Ord Shs | USD | 1.67 | +0.01 | +0.30 | 1.66 | 1.67 | 1.64 | 1.70 | |
| GeneDx Holdings Ord Shs Cl. | USD | 82.46 | +0.72 | +0.88 | 82.39 | 82.48 | 81.46 | 83.87 | |
| General Fusion Group Ord S. | USD | 8.4000 | -0.7900 | -8.60 | 8.4000 | 8.5200 | 8.4000 | 9.2500 | |
| 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 | 4.72 | +0.25 | +5.59 | 4.60 | 4.79 | 4.25 | 4.80 | |
| Geospace Technologies Ord . | USD | 5.35 | -0.07 | -1.31 | 5.29 | 5.35 | 5.10 | 5.41 | |
| GEOVAX LABS ORD | USD | 0.74 | -0.03 | -3.87 | 0.72 | 0.75 | 0.72 | 0.83 | |
| GERON ORD | USD | 1.59 | -0.04 | -2.45 | 1.59 | 1.60 | 1.58 | 1.64 | |
| Getnet Adquirencia e Servi. | USD | 1.88 | +0.01 | +0.27 | - | - | |||
| GEVO ORD | USD | 1.59 | -0.05 | -2.76 | 1.58 | 1.59 | 1.56 | 1.65 | |
| Gibraltar Industries Ord | USD | 48.94 | -0.83 | -1.67 | 48.80 | 48.95 | 48.51 | 49.97 | |
| GigaCloud Technology Ord S. | USD | 51.50 | -0.02 | -0.04 | 51.47 | 51.58 | 50.67 | 51.78 | |
| Gilat Satellite Networks L. | USD | 11.50 | +0.29 | +2.59 | 11.49 | 11.51 | 11.35 | 11.88 | |
| GILEAD SCI | USD | 135.91 | +0.14 | +0.10 | 135.89 | 135.94 | 133.30 | 137.12 | |
| Gitlab Ord Shs Class A | USD | 40.94 | -1.17 | -2.78 | 40.93 | 40.95 | 40.74 | 42.18 | |
| Gladstone Commercial REIT . | USD | 12.97 | +0.19 | +1.49 | 12.97 | 12.98 | 12.78 | 12.99 | |
| Gladstone Investment Corp. | USD | 16.46 | -0.01 | -0.06 | 16.45 | 16.46 | 16.36 | 16.65 | |
| Gladstone Land REIT Ord Sh. | USD | 8.14 | -0.08 | -0.91 | 8.13 | 8.14 | 7.99 | 8.30 | |
| Glimpse Group Ord Shs | USD | 0.68 | +0.02 | +3.03 | 0.67 | 0.73 | |||
| Global-E Online Ltd | USD | 39.99 | -0.87 | -2.13 | 39.98 | 40.00 | 39.71 | 43.99 | |
| Globalfoundries Ord Shs | USD | 53.11 | +2.29 | +4.51 | 53.08 | 53.12 | 52.30 | 53.72 | |
| Globalstar Voting Ord Shs | USD | 83.08 | -0.48 | -0.57 | 83.08 | 83.11 | 82.91 | 83.95 | |
| GLOBUS MARITIME ORD | USD | 3.69 | +0.01 | +0.27 | 3.67 | 3.69 | 3.53 | 3.75 | |
| GlycoMimetics Ord Shs | USD | 0.18 | - | -2.05 | 0.18 | 0.19 | |||
| Golar LNG Ord Shs | USD | 51.3 | +0.4 | +0.87 | 51.3 | 51.3 | 50.8 | 51.6 | |
| Golden Nugget Online Gamin. | USD | 5.78 | +0.28 | +5.09 | 5.70 | 6.25 | |||
| Golub Capital BDC Ord Shs | USD | 13.07 | -0.12 | -0.87 | 13.06 | 13.07 | 12.93 | 13.17 | |
| GoodRx Holdings Inc. | USD | 3.63 | -0.17 | -4.47 | 3.62 | 3.63 | 3.59 | 3.81 | |
| GOODYEAR TIRE & RUBR | USD | 5.9 | -0.1 | -2.38 | 5.9 | 6.0 | 5.9 | 6.2 | |
| Goosehead Insurance Ord Sh. | USD | 65.19 | -0.12 | -0.18 | 65.05 | 65.28 | 63.34 | 65.50 | |
| GoPro Inc. | USD | 0.6 | - | -5.35 | 0.6 | 0.6 | 0.6 | 0.6 | |
| Gores Holdings VI Ord Shs . | USD | 14.47 | +0.75 | +5.47 | 14.40 | 14.75 | |||
| Gorilla Technology Group O. | USD | 14.4100 | +0.4100 | +2.93 | 14.4000 | 14.4300 | 14.0975 | 14.7500 | |
| Grab Holdings Ord Shs Clas. | USD | 3.63 | -0.11 | -2.97 | 3.62 | 3.63 | 3.61 | 3.78 | |
| Grail Ord Shs | USD | 71.88 | -3.60 | -4.76 | 71.88 | 71.95 | 71.71 | 76.00 | |
| Gravity ADR Representing 2. | USD | 70.27 | +0.28 | +0.40 | 69.83 | 71.20 | 69.00 | 71.22 | |
| Great Elm Capital Corp. | USD | 5.86 | +0.23 | +4.09 | 5.86 | 5.87 | 5.56 | 5.86 | |
| GreenBox POS Ord Shs | USD | 0.90 | -0.11 | -11.04 | - | - | |||
| Greenidge Generation Holdi. | USD | 2.84 | -0.10 | -3.40 | 2.84 | 2.90 | |||
| Greenland Technologies Hol. | USD | 0.60 | +0.04 | +8.01 | 0.58 | 0.63 | 0.54 | 0.68 | |
| GreenPower Motor Company I. | USD | 1.55 | +0.03 | +1.97 | 1.55 | 1.57 | 1.50 | 1.58 | |
| Greenpro Capital Ord Shs | USD | 9.28 | -0.25 | -2.58 | 9.21 | 9.85 | 8.80 | 9.30 | |
| Greenwave Technology Solut. | USD | 4.0517 | -0.1883 | -4.44 | 4.1000 | 4.2400 | 4.0023 | 4.2300 | |
| Greenwich LifeSciences Inc. | USD | 17.13 | +1.58 | +10.16 | 16.97 | 17.16 | 15.61 | 17.74 | |
| Grid Dynamics Holdings Ord. | USD | 7.70 | -0.07 | -0.90 | 7.69 | 7.70 | 7.58 | 7.93 | |
| Grindrod Shipping Holdings. | USD | 33.97 | +0.36 | +1.08 | 33.97 | 34.03 | 33.97 | 34.15 | |
| Gritstone bio Ord Shs | USD | 0.03 | -0.02 | -31.78 | - | - | |||
| Groupon Ord Shs | USD | 22.26 | +0.39 | +1.78 | 22.24 | 22.26 | 21.59 | 22.64 | |
| GrowGeneration Ord Shs | USD | 1.84 | +0.35 | +23.23 | 1.83 | 1.84 | 1.65 | 1.93 | |
| GRUBHUB ORD | USD | 59.89 | -1.16 | -1.90 | 59.90 | 59.91 | |||
| Grupo Aeroportuario del Ce. | USD | 109.26 | +0.86 | +0.79 | 109.14 | 109.49 | 108.12 | 110.01 | |
| Grupo Financiero Galicia A. | USD | 44.01 | -0.52 | -1.17 | 43.98 | 44.06 | 43.61 | 44.83 | |
| Gryphon Digital Mining Inc. | USD | 1.3800 | -0.1600 | -10.39 | 1.4900 | 1.5100 | |||
| GSI Technology Ord Shs | USD | 6.650 | +0.060 | +0.91 | 6.650 | 6.660 | 6.560 | 6.860 | |
| GT BIOPHARMA ORD | USD | 0.30 | -0.01 | -3.68 | 0.30 | 0.30 | 0.30 | 0.32 | |
| Guardant Health Inc. | USD | 164.38 | -0.72 | -0.43 | 164.33 | 164.56 | 163.74 | 168.27 | |
| Guardforce AI Ord Shs | USD | 0.35 | -0.01 | -1.91 | 0.35 | 0.36 | 0.35 | 0.36 | |
| 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 | 100.83 | -1.80 | -1.75 | 100.79 | 100.88 | 100.47 | 102.58 | |
| Harmony Biosciences Hldg O. | USD | 39.34 | -0.18 | -0.46 | 39.27 | 39.38 | 39.03 | 39.66 | |
| HARPOON THERAPEUTICS ORD | USD | 23.01 | +0.02 | +0.09 | 23.00 | 25.02 | |||
| Harrow Ord Shs | USD | 39.86 | +0.44 | +1.12 | 39.85 | 40.05 | 39.02 | 40.96 | |
| Harte Hanks Ord Shs | USD | 2.52 | +0.09 | +3.70 | 2.30 | 2.55 | 2.51 | 2.58 | |
| HASBRO ORD | USD | 96.30 | -0.74 | -0.76 | 96.30 | 96.38 | 94.61 | 96.89 | |
| 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 | 1.79 | +0.03 | +1.42 | 1.78 | 1.79 | 1.71 | 1.82 | |
| Health In Tech Ord Shs Cla. | USD | 1.070 | +0.020 | +1.90 | 1.040 | 1.080 | 1.000 | 1.070 | |
| Healthcare Services Group . | USD | 21.31 | +0.35 | +1.67 | 21.30 | 21.33 | 20.60 | 21.45 | |
| Healthequity Ord Shs | USD | 105.40 | -0.17 | -0.16 | 105.29 | 105.46 | 102.61 | 105.65 | |
| Heartland Express Ord Shs | USD | 12.26 | +0.46 | +3.86 | 12.25 | 12.26 | 11.84 | 12.30 | |
| Heat Biologics Inc. | USD | 2.70 | - | - | - | - | |||
| Hello Group ADR | USD | 5.86 | +0.03 | +0.51 | 5.85 | 5.86 | 5.81 | 5.88 | |
| Hennessy Advisors Ord Shs | USD | 10.09 | +0.14 | +1.36 | 9.95 | 10.09 | 9.97 | 10.10 | |
| Hennessy Capital Acquisiti. | USD | 10.08 | -0.01 | -0.05 | 10.07 | 10.09 | 10.08 | 10.08 | |
| Henry Schein Ord Shs | USD | 90.34 | +1.16 | +1.30 | 90.30 | 90.38 | 88.47 | 90.70 | |
| Hepion Pharmaceuticals Inc | USD | 0.32 | -0.07 | -18.79 | - | - | |||
| Heritage Commerce Ord Shs | USD | 13.45 | +0.40 | +3.07 | 12.26 | 13.66 | |||
| Heron Therapeutics Ord Shs | USD | 0.35 | +0.03 | +8.65 | 0.35 | 0.35 | 0.31 | 0.36 | |
| Hertz Global Holdings Inc | USD | 2.58 | +0.13 | +5.48 | 2.58 | 2.59 | 2.38 | 2.62 | |
| HERZFELD CARIBBEAN BASIN C. | USD | 2.52 | -0.03 | -0.98 | 2.41 | 2.55 | |||
| Hibbett Sports Ord Shs | USD | 87.49 | +0.01 | +0.01 | 87.46 | 87.52 | |||
| HighPeak Energy Ord Shs | USD | 7.36 | -0.90 | -10.90 | 7.36 | 7.38 | 7.06 | 8.11 | |
| HIMAX TECHNOLOGIES ADR REP. | USD | 15.17 | +0.19 | +1.27 | 15.16 | 15.18 | 14.97 | 15.60 | |
| Hive DigitalTechnologies L. | USD | 2.72 | +0.07 | +2.45 | 2.71 | 2.72 | 2.67 | 2.80 | |
| 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 | |||
| Honeywell Aerospace Ord Sh. | USD | 168.8300 | +2.9000 | +1.75 | 168.7000 | 168.9500 | 167.0000 | 173.0000 | |
| Hooker Furnishings Ord Shs | USD | 14.55 | -0.63 | -4.15 | 14.39 | 14.66 | 14.35 | 15.14 | |
| HOOKIPA PHARMA ORD | USD | 0.84 | -0.06 | -6.92 | 0.83 | 0.94 | |||
| HOOKIPA Pharma Ord Shs | USD | 0.66 | - | +0.02 | 0.66 | 0.66 | |||
| Horizon Pharma Ord Shs | USD | 116.30 | +0.05 | +0.04 | 116.29 | 116.34 | |||
| Horizon Quantum Holdings O. | USD | 14.16 | +1.67 | +13.35 | 14.15 | 14.25 | 12.76 | 14.37 | |
| HORIZON TECHNOLOGY FINANCE. | USD | 4.95 | +0.06 | +1.12 | 4.94 | 4.95 | 4.89 | 4.97 | |
| Hour Loop Ord Shs | USD | 1.92 | +0.02 | +1.09 | 1.86 | 1.93 | 1.85 | 1.92 | |
| 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 | 0.657 | -0.053 | -7.49 | 0.655 | 0.657 | 0.616 | 0.662 | |
| Humanigen Inc. | USD | 0.04 | -0.16 | -81.12 | - | - | |||
| HUNTINGTON BANCSHARES ORD | USD | 17.78 | +0.01 | +0.03 | 17.77 | 17.78 | 17.71 | 17.86 | |
| Hut 8 Corp | USD | 90.61 | +1.83 | +2.06 | 90.51 | 90.70 | 89.63 | 96.69 | |
| Hycroft Mining Holding Ord. | USD | 27.44 | -0.09 | -0.33 | 27.40 | 27.45 | 27.04 | 29.77 | |
| Hydrofarm Holdings Group O. | USD | 1.68 | +0.01 | +0.60 | 1.67 | 1.70 | 1.65 | 1.76 | |
| Hyperliquid Strategies Inc | USD | 6.8450 | +0.2750 | +4.19 | 6.8400 | 6.8500 | 6.6700 | 6.8850 | |
| HyreCar Ord Shs | USD | 0.46 | -0.02 | -3.59 | - | - | |||
| I MAB ADR | USD | 4.63 | -0.01 | -0.22 | 4.56 | 4.88 | |||
| i3 Verticals Ord Shs Class. | USD | 16.2 | -0.8 | -4.42 | 16.2 | 16.2 | 16.0 | 16.9 | |
| IAC INTERACTIVE ORD | USD | 42.24 | -0.62 | -1.45 | 41.24 | 43.00 | |||
| Icahn Enterprises L.P. | USD | 7.52 | -0.07 | -0.86 | 7.51 | 7.52 | 7.48 | 7.62 | |
| Ichor Holdings Aktie | USD | 70.46 | +2.95 | +4.36 | 70.46 | 70.58 | 70.00 | 72.00 | |
| ICON Ord Shs | USD | 167.14 | +1.56 | +0.94 | 167.04 | 167.21 | 161.77 | 167.64 | |
| Ideanomics Inc. | USD | 0.88 | -0.04 | -4.36 | - | - | |||
| IDEAYA Biosciences Inc. | USD | 36.70 | -0.14 | -0.38 | 36.68 | 36.70 | 36.46 | 37.20 | |
| IDENTIVE GROUP ORD | USD | 2.70 | +0.12 | +4.46 | 2.70 | 2.71 | 2.55 | 2.73 | |
| Idera Pharmaceuticals Ord . | USD | 0.43 | -0.13 | -23.47 | - | - | |||
| Idexx Laboratories Inc. | USD | 572.24 | -14.40 | -2.45 | 571.90 | 572.35 | 568.22 | 584.15 | |
| IEC Electronics Corp (Del) | USD | - | - | ||||||
| ILLUMINA INC | USD | 191.77 | -1.07 | -0.55 | 191.63 | 191.77 | 189.24 | 193.55 | |
| Immatics Ord Shs | USD | 9.7200 | -0.0300 | -0.31 | 9.7100 | 9.7900 | 9.5900 | 9.9100 | |
| Immersion Ord Shs | USD | 7.40 | -0.09 | -1.14 | 7.39 | 7.40 | 7.30 | 7.57 | |
| Immix Biopharma Ord Shs | USD | 11.210 | -0.280 | -2.44 | 11.190 | 11.220 | 10.930 | 11.720 | |
| Immunic Ord Shs | USD | 15.5300 | +0.0500 | +0.32 | 15.3700 | 15.5300 | 15.1501 | 16.3300 | |
| ImmunityBio Inc. | USD | 7.680 | +0.080 | +1.05 | 7.680 | 7.690 | 7.605 | 7.820 | |
| Immunocore Holdings ADR | USD | 34.19 | +0.01 | +0.03 | 34.19 | 34.23 | 34.18 | 34.67 | |
| IMMUNOME ORD | USD | 26.81 | +0.56 | +2.13 | 26.72 | 26.80 | 25.23 | 27.75 | |
| Immunovant Inc. | USD | 41.99 | +1.06 | +2.58 | 41.97 | 42.00 | 40.71 | 42.27 | |
| Immutep American Depositar. | USD | 0.39 | - | -0.61 | 0.38 | 0.39 | 0.38 | 0.39 | |
| IMPINJ Ord Shs | USD | 179.20 | +5.06 | +2.91 | 178.47 | 179.27 | 174.11 | 179.99 | |
| INCYTE ORD | USD | 120.76 | -0.32 | -0.26 | 120.66 | 120.76 | 118.88 | 121.57 | |
| Indaptus Therapeutics Ord . | USD | 1.08 | -0.11 | -9.24 | 1.07 | 1.08 | 1.07 | 1.22 | |
| Indivior Pharmaceuticals O. | USD | 38.0350 | -0.3950 | -1.03 | 38.0100 | 38.0600 | 38.0200 | 39.1500 | |
| INFINITY PHARMACEUTICALS O. | USD | 0.04 | -0.04 | -46.98 | - | - | |||
| InflaRx NV | USD | 1.98 | -0.02 | -1.00 | 1.97 | 1.98 | 1.93 | 2.06 | |
| Infrastructure and Energy . | USD | 13.72 | -0.06 | -0.44 | 13.50 | 15.40 | |||
| Ingles Markets Ord Shs Cla. | USD | 87.89 | +1.18 | +1.36 | 87.52 | 87.89 | 85.91 | 88.56 | |
| Inhibikase Therapeutics Or. | USD | 2.405 | -0.045 | -1.84 | 2.400 | 2.410 | 2.380 | 2.470 | |
| Inmode Ord Shs | USD | 15.21 | +0.07 | +0.46 | 15.21 | 15.22 | 15.02 | 15.23 | |
| INmune Bio Ord Shs | USD | 2.05 | -0.03 | -1.44 | 2.05 | 2.06 | 2.01 | 2.11 | |
| Innodata Ord Shs | USD | 62.28 | -0.43 | -0.69 | 62.23 | 62.33 | 61.20 | 64.30 | |
| Innoviva Inc. | USD | 20.76 | +0.01 | +0.05 | 20.75 | 20.76 | 20.62 | 21.12 | |
| Innoviz Technologies Ord S. | USD | 0.40 | - | +0.05 | 0.40 | 0.40 | 0.39 | 0.40 | |
| INOTEK PHARMACEUTICALS ORD | USD | 3.04 | -0.16 | -5.00 | 3.01 | 3.10 | |||
| Inovio Pharmaceuticals Inc. | USD | 0.77 | - | -0.04 | 0.76 | 0.77 | 0.75 | 0.78 | |
| 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 | 5.13 | -0.04 | -0.77 | 5.12 | 5.13 | 5.00 | 5.22 | |
| Insight Enterprises Ord Sh. | USD | 151.73 | +0.78 | +0.51 | 151.33 | 151.93 | 149.69 | 154.01 | |
| InspireMD Ord Shs | USD | 0.83 | -0.02 | -2.77 | 0.81 | 0.84 | 0.81 | 0.86 | |
| Intec Pharma Ord Shs | USD | - | - | ||||||
| Integra LifeSciences Holdi. | USD | 17.27 | -0.10 | -0.58 | 17.27 | 17.28 | 17.00 | 17.51 | |
| Integrated Media Technolog. | USD | 0.60 | +0.13 | +28.55 | 0.60 | 0.64 | 0.43 | 0.62 | |
| Intel Corp. | USD | 102.13 | +4.42 | +4.52 | 102.13 | 102.14 | 100.12 | 103.15 | |
| Intellia Therapeutics Ord . | USD | 12.06 | +0.04 | +0.33 | 12.06 | 12.07 | 11.88 | 12.31 | |
| Intellicheck Mobilisa Ord . | USD | 3.74 | -0.03 | -0.80 | 3.73 | 3.74 | 3.70 | 3.80 | |
| Intelligent Living Applica. | USD | 3.19 | -0.02 | -0.62 | 3.22 | 3.47 | |||
| INTERACTIVE BRO | USD | 91.72 | +1.94 | +2.16 | 91.71 | 91.74 | 90.84 | 92.76 | |
| 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 | 332.30 | -4.15 | -1.23 | 332.24 | 332.45 | 328.60 | 336.87 | |
| Intuitive Machines Ord Shs. | USD | 17.01 | +0.53 | +3.19 | 17.00 | 17.01 | 16.29 | 17.31 | |
| INTUITIVE SURGICAL ORD | USD | 402.57 | +1.34 | +0.33 | 402.52 | 402.62 | 397.17 | 404.98 | |
| 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 | 56.59 | +1.17 | +2.11 | 56.58 | 56.62 | 54.92 | 57.06 | |
| Iovance Biotherapeutics Or. | USD | 6.53 | +0.04 | +0.62 | 6.53 | 6.54 | 6.39 | 6.63 | |
| IPG PHOTONICS ORD | USD | 87.53 | +1.73 | +2.01 | 87.37 | 87.60 | 86.11 | 89.78 | |
| iQIYI ADS Representing 7 O. | USD | 1.33 | -0.03 | -1.85 | 1.32 | 1.33 | 1.32 | 1.39 | |
| IQM Quantum Computers Oyj . | USD | 9.11 | -0.06 | -0.60 | 9.11 | 9.19 | 9.09 | 9.39 | |
| Iridium Communications Ord. | USD | 49.60 | +0.22 | +0.45 | 49.58 | 49.62 | 49.28 | 50.26 | |
| Iris Energy Pty Ord Shs | USD | 43.26 | +3.51 | +8.82 | 43.25 | 43.26 | 42.06 | 44.67 | |
| 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 | 102.12 | -1.21 | -1.17 | 102.09 | 102.16 | 101.56 | 104.09 | |
| Ituran Location and Contro. | USD | 56.66 | +4.00 | +7.59 | 56.44 | 56.62 | 55.19 | 57.38 | |
| IZEA Worldwide Inc. | USD | 3.10 | -0.47 | -13.17 | 3.07 | 3.10 | 3.04 | 3.25 | |
| J.B. HUNT TRAN | USD | 275.33 | +9.95 | +3.75 | 275.26 | 275.47 | 265.43 | 275.82 | |
| Jack Henry and Associates . | USD | 151.56 | -2.07 | -1.35 | 151.49 | 151.61 | 150.51 | 153.60 | |
| Jaguar Health Inc. | USD | 0.76 | -0.03 | -3.43 | 0.75 | 0.77 | 0.73 | 0.83 | |
| JAKKS Pacific Ord Shs | USD | 25.2500 | -0.1900 | -0.75 | 25.1700 | 25.2600 | 24.7800 | 25.5100 | |
| James River Group Holdings. | USD | 4.290 | +0.095 | +2.26 | 4.290 | 4.300 | 4.205 | 4.320 | |
| Janux Therapeutics Ord Shs | USD | 16.76 | +0.24 | +1.45 | 16.76 | 16.77 | 16.33 | 16.82 | |
| Jazz Pharma Plc | USD | 248.49 | +0.51 | +0.21 | 248.51 | 248.98 | 244.35 | 251.90 | |
| JD.COM ADR REP 2 CL A ORD | USD | 31.36 | -0.57 | -1.77 | 31.35 | 31.36 | 31.01 | 31.53 | |
| Jefferson Capital Ord Shs | USD | 21.2650 | +0.1850 | +0.88 | 21.2400 | 21.2800 | 20.9450 | 21.3350 | |
| JETBLUE AIRWAYS ORD | USD | 5.86 | +0.05 | +0.77 | 5.85 | 5.86 | 5.78 | 5.96 | |
| JFrog Ltd. | USD | 86.12 | +0.02 | +0.02 | 86.06 | 86.12 | 85.36 | 89.73 | |
| Jiayin Group Inc. | USD | 2.32 | -0.06 | -2.69 | 2.29 | 2.40 | 2.25 | 2.46 | |
| JOANN Ord Shs | USD | 0.10 | -0.01 | -11.91 | - | - | |||
| Johnson Outdoors Ord Shs C. | USD | 47.27 | +0.17 | +0.36 | 47.18 | 47.51 | 46.87 | 47.51 | |
| JOYY INC | USD | 41.55 | -1.08 | -2.53 | - | - | |||
| JSC Kaspi kz Global Sponso. | USD | 98.30 | +2.94 | +3.08 | 98.18 | 98.41 | 94.88 | 99.00 | |
| 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 | 2.05 | -0.05 | -2.38 | 2.02 | 2.08 | 2.03 | 2.15 | |
| Kaiser Aluminium Ord Shs | USD | 190.28 | -3.11 | -1.61 | 190.00 | 190.54 | 188.75 | 199.89 | |
| Kaixin Holdings | USD | 5.15 | +0.15 | +3.00 | 5.05 | 5.15 | 4.95 | 5.25 | |
| KALA BIO Inc | USD | 0.866 | +0.023 | +2.67 | 0.866 | 0.889 | 0.839 | 0.950 | |
| KalVista Pharmaceuticals O. | USD | 27.00 | +0.01 | +0.04 | 26.97 | 27.01 | |||
| KAMADA ORD | USD | 6.87 | -0.22 | -3.10 | 6.86 | 6.87 | 6.86 | 7.21 | |
| KANDI TECHNOLOGIES GROUP | USD | 0.62 | -0.02 | -2.68 | 0.62 | 0.63 | 0.62 | 0.65 | |
| KARYOPHARM THERAPEUTICS OR. | USD | 2.02 | -0.08 | -3.81 | 2.02 | 2.03 | 2.00 | 2.15 | |
| KemPharm Inc. | USD | 5.81 | -0.02 | -0.34 | - | - | |||
| Keurig Dr Pepper Ord Shs | USD | 29.41 | +0.23 | +0.77 | 29.40 | 29.41 | 28.96 | 29.44 | |
| KEZAR LIFE SCIENCES ORD | USD | 7.29 | -0.07 | -0.95 | 7.30 | 7.70 | |||
| Kindred Biosciences Inc. | USD | 1.47 | -0.04 | -2.65 | 1.48 | 1.56 | 1.43 | 1.52 | |
| Kingsoft Cloud Holdings AD. | USD | 11.67 | -0.08 | -0.68 | 11.67 | 11.68 | 11.59 | 11.88 | |
| Kiniksa Pharmaceuticals Or. | USD | 77.76 | -0.04 | -0.05 | 77.72 | 77.92 | 76.92 | 79.77 | |
| KINS Technology Group Inc. | USD | 0.1600 | -0.0033 | -2.02 | 0.1590 | 0.1619 | 0.1545 | 0.1640 | |
| KITE PHARMA ORD | USD | 179.79 | - | - | 0.01 | 179.99 | |||
| KLA-TENCOR | USD | 209.25 | +8.78 | +4.38 | 209.22 | 209.27 | 205.23 | 210.10 | |
| Knightscope Inc | USD | 1.505 | +0.005 | +0.33 | 1.500 | 1.520 | 1.465 | 1.528 | |
| KnowBe4 Ord Shs Class A | USD | 24.89 | - | - | 24.89 | 24.90 | |||
| Kodiak Sciences Inc. | USD | 43.17 | +1.06 | +2.51 | 43.08 | 43.29 | 42.22 | 43.64 | |
| KOPIN CORP | USD | 5.05 | -0.16 | -2.98 | 5.04 | 5.05 | 4.99 | 5.41 | |
| Korro Bio Ord Shs | USD | 13.42 | +0.10 | +0.75 | 13.36 | 13.48 | 13.18 | 13.58 | |
| Koss Corp. | USD | 3.72 | -0.02 | -0.53 | 3.65 | 3.75 | 3.70 | 3.76 | |
| KRAFT HEINZ ORD | USD | 24.47 | -0.18 | -0.73 | 24.47 | 24.48 | 24.10 | 24.60 | |
| KRATOS DEFENSE AND SECURIT. | USD | 63.67 | -0.06 | -0.10 | 63.64 | 63.68 | 62.10 | 64.22 | |
| Krispy Kreme Ord Shs | USD | 3.30 | +0.21 | +6.63 | 3.29 | 3.30 | 3.08 | 3.33 | |
| Krystal Biotech Inc. | USD | 331.64 | +4.59 | +1.40 | 331.64 | 332.10 | 325.06 | 333.47 | |
| Kubient Inc. | USD | 0.10 | -0.01 | -12.00 | - | - | |||
| Kulicke & Soffa Industries. | USD | 95.72 | +4.70 | +5.16 | 95.72 | 95.94 | 94.01 | 95.99 | |
| Kura Sushi USA Ord Shs | USD | 52.00 | +2.60 | +5.26 | 51.84 | 52.23 | 49.09 | 52.00 | |
| Kymera Therapeutics Ord Sh. | USD | 112.00 | +2.38 | +2.17 | 111.82 | 112.00 | 109.09 | 112.71 | |
| LAKELAND INDUSTRIES ORD | USD | 12.18 | +0.03 | +0.25 | 12.14 | 12.34 | 11.80 | 12.24 | |
| LAM RESEARCH ORD | USD | 329.06 | +17.65 | +5.67 | 328.96 | 329.06 | 323.55 | 329.49 | |
| Landos Biopharma Ord Shs | USD | 22.94 | +0.14 | +0.61 | - | - | |||
| Lantheus Holdings Aktie | USD | 100.93 | +0.25 | +0.25 | 100.91 | 100.93 | 100.60 | 100.96 | |
| Larimar Therapeutics Ord S. | USD | 4.31 | - | - | 4.31 | 4.32 | 4.28 | 4.40 | |
| Laser Photonics Ord Shs | USD | 1.255 | +0.045 | +3.72 | 1.250 | 1.260 | 1.200 | 1.260 | |
| Latch Ord Shs | USD | 1.01 | - | -0.25 | 1.00 | 1.01 | |||
| Latham Group Ord Shs | USD | 7.81 | +0.22 | +2.83 | 7.80 | 7.81 | 7.55 | 7.81 | |
| LATTICE SEMICONDUCTOR ORD | USD | 129.25 | +3.13 | +2.48 | 129.31 | 129.49 | 127.29 | 132.90 | |
| 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 | 8.11 | +0.01 | +0.12 | 8.08 | 8.14 | 7.95 | 8.11 | |
| LendingTree Aktie | USD | 31.65 | +0.13 | +0.41 | 31.63 | 31.66 | 31.03 | 31.95 | |
| LENZ Therapeutics Ord Shs | USD | 5.55 | +0.34 | +6.53 | 5.55 | 5.58 | 5.54 | 6.74 | |
| Leonardo DRS Ord Shs | USD | 44.77 | +0.11 | +0.25 | 44.77 | 44.81 | 44.02 | 45.14 | |
| LEXICON PHARMACEUTICALS OR. | USD | 2.38 | -0.06 | -2.26 | 2.37 | 2.38 | 2.37 | 2.46 | |
| LexinFintech Holdings Amer. | USD | 1.43 | -0.04 | -2.72 | 1.43 | 1.44 | 1.43 | 1.47 | |
| LGI HOMES ORD | USD | 57.03 | -0.77 | -1.33 | 56.94 | 57.12 | 55.87 | 58.24 | |
| Li Auto Inc. | USD | 12.51 | -0.17 | -1.34 | 12.51 | 12.52 | 12.46 | 12.69 | |
| Liberty Capital Ord Shs Se. | USD | 25.3277 | +0.3277 | +1.31 | 25.2200 | 25.3100 | 24.3400 | 25.3277 | |
| LIBERTY GLOBAL CL A ORD | USD | 10.40 | +0.21 | +2.01 | 10.39 | 10.40 | 10.20 | 10.42 | |
| Liberty Global Ord Shs Cla. | USD | 10.12 | +0.14 | +1.35 | 10.11 | 10.12 | 9.92 | 10.15 | |
| Liberty Latin America 9 0 . | USD | 21.0150 | +0.0750 | +0.36 | 20.9400 | 21.1100 | 20.8000 | 21.1700 | |
| Liberty Live Holdings Ord . | USD | 102.33 | +1.80 | +1.79 | 102.08 | 102.33 | 99.72 | 102.39 | |
| 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 | 104.55 | +2.17 | +2.11 | 104.47 | 104.61 | 101.89 | 104.71 | |
| LifeMD Ord Shs | USD | 3.28 | -0.10 | -2.99 | 3.27 | 3.28 | 3.20 | 3.40 | |
| LifeStance Health Group In. | USD | 12.028 | +0.528 | +4.59 | 12.020 | 12.030 | 11.439 | 12.030 | |
| Lifevantage Ord Shs | USD | 6.360 | -0.300 | -4.50 | 6.330 | 6.480 | 6.320 | 6.690 | |
| Lightbridge Ord | USD | 8.94 | -0.13 | -1.38 | 8.93 | 8.94 | 8.81 | 9.31 | |
| LightPath Technologies Ord. | USD | 13.96 | +0.87 | +6.65 | 13.96 | 13.97 | 13.50 | 14.18 | |
| Lightwave Logic Ord Shs | USD | 8.17 | +0.61 | +8.00 | 8.16 | 8.17 | 7.58 | 8.24 | |
| Lincoln Electric Holdings . | USD | 285.03 | +0.76 | +0.27 | 285.03 | 285.14 | 281.60 | 287.55 | |
| Lipocine Ord Shs | USD | 2.10 | +0.01 | +0.48 | 2.09 | 2.13 | 2.10 | 2.12 | |
| Lisata Therapeutics Ord Sh. | USD | 1.18 | -0.03 | -2.48 | 1.14 | 1.18 | 1.14 | 1.28 | |
| Live Oak Bancshares Ord Sh. | USD | 42.81 | +0.03 | +0.07 | 42.80 | 42.90 | 42.36 | 42.98 | |
| LivePerson Inc. | USD | 2.77 | +0.05 | +1.84 | 2.76 | 2.77 | 2.59 | 2.94 | |
| Livongo Health Ord Shs | USD | 139.77 | - | - | 136.63 | 138.21 | |||
| LKQ ORD | USD | 24.63 | -0.08 | -0.30 | 24.62 | 24.63 | 24.16 | 24.66 | |
| LOGITECH N ORD | USD | 102.05 | -1.61 | -1.55 | 102.05 | 102.09 | 100.85 | 104.97 | |
| LOGMEIN ORD | USD | 86.04 | - | - | 86.04 | 86.05 | |||
| Longeveron Ord Shs Class A | USD | 0.75 | +0.06 | +8.44 | 0.75 | 0.77 | 0.70 | 0.79 | |
| Lordstown Motors Ord Shs | USD | 6.23 | +2.02 | +47.96 | 6.22 | 6.24 | |||
| Lovesac Company Ord Shs | USD | 17.34 | -0.27 | -1.51 | 17.28 | 17.32 | 17.00 | 17.48 | |
| LSI Industries Ord Shs | USD | 24.89 | +0.19 | +0.77 | 24.87 | 24.91 | 24.71 | 25.39 | |
| Lucid Group Ord Shs | USD | 6.51 | -0.20 | -2.91 | 6.50 | 6.51 | 6.33 | 6.81 | |
| LULULEMON ATHLETICA ORD | USD | 121.62 | -3.99 | -3.18 | 121.50 | 121.68 | 121.09 | 124.95 | |
| LUMENTUM HOLDINGS ORD | USD | 952.00 | +131.41 | +16.01 | 952.00 | 953.49 | 836.31 | 953.74 | |
| Luminar Technologies Inc. | USD | 48.04 | +3.62 | +8.15 | 48.02 | 48.10 | 45.95 | 48.07 | |
| Lunai Bioworks Ord Shs | USD | 2.2900 | -0.1100 | -4.58 | 2.2800 | 2.3600 | 2.2801 | 2.4100 | |
| Lunai Bioworks Ord Shs | USD | - | - | ||||||
| LUOKUNG TECHNOLOGY ORD | USD | 0.81 | -0.70 | -45.75 | - | - | |||
| LUX HEALTH TECH ACQUISITIO. | USD | 10.23 | +0.06 | +0.59 | 10.22 | 10.25 | |||
| Lyft Inc. | USD | 16.51 | -1.04 | -5.90 | 16.50 | 16.51 | 16.42 | 17.57 | |
| MacroGenics Ord Shs | USD | 4.03 | +0.11 | +2.68 | 4.02 | 4.03 | 3.96 | 4.09 | |
| MAGIC EMPIRE GLOBAL CL A O. | USD | 1.19 | -0.01 | -0.83 | 1.18 | 1.21 | 1.17 | 1.19 | |
| Magnite Ord Shs | USD | 24.51 | +0.21 | +0.86 | 24.50 | 24.52 | 24.03 | 24.62 | |
| Mainz Biomed B V Ord Shs | USD | 0.84 | +0.02 | +2.07 | 0.77 | 0.86 | |||
| Malibu Boats Inc. | USD | 28.97 | -0.71 | -2.39 | 28.99 | 29.15 | 28.61 | 29.89 | |
| Manhattan Bridge Capital O. | USD | 4.08 | -0.04 | -0.97 | 4.07 | 4.23 | 4.07 | 4.18 | |
| MannKind Aktie | USD | 3.86 | +0.02 | +0.39 | 3.85 | 3.86 | 3.84 | 3.92 | |
| Maplebear Ord Shs | USD | 48.4900 | -0.9000 | -1.82 | 48.4700 | 48.5100 | 48.1100 | 49.0000 | |
| MapLight Therapeutics Ord . | USD | 11.7650 | -0.2150 | -1.79 | 11.6900 | 11.7500 | 11.7200 | 12.3200 | |
| MARA Holdings Inc. | USD | 9.69 | +0.01 | +0.07 | 9.68 | 9.69 | 9.55 | 10.28 | |
| Maravai Lifesciences Holdi. | USD | 5.87 | +0.06 | +0.95 | 5.86 | 5.87 | 5.67 | 5.92 | |
| Marex Group Ord Shs | USD | 68.20 | +8.27 | +13.80 | 68.15 | 68.51 | 62.60 | 69.40 | |
| Marine Petroleum Units | USD | 4.88 | +0.11 | +2.31 | 4.77 | 5.19 | 4.82 | 4.88 | |
| Marketaxess Holding Inc. | USD | 162.58 | +0.05 | +0.03 | 162.57 | 162.58 | 162.53 | 162.68 | |
| Marqeta Inc. | USD | 15.56 | -0.01 | -0.06 | 15.55 | 15.57 | 15.28 | 15.72 | |
| MARRIOTT INTERNATIONAL CL . | USD | 355.75 | +6.26 | +1.79 | 355.64 | 355.84 | 348.88 | 356.60 | |
| Marvell Technology Ord Shs | USD | 222.87 | +10.56 | +4.97 | 222.83 | 222.95 | 220.02 | 226.88 | |
| Marzetti Ord Shs | USD | 115.4799 | +0.4599 | +0.40 | 115.1700 | 115.3900 | 113.3300 | 115.4799 | |
| Masimo | USD | 179.95 | +0.01 | +0.01 | 179.95 | 179.99 | |||
| Match Group Ord Shs | USD | 36.52 | -0.28 | -0.76 | 36.51 | 36.53 | 36.20 | 36.80 | |
| Materialise ADR | USD | 6.79 | -0.08 | -1.16 | 6.78 | 6.79 | 6.70 | 6.94 | |
| MATTEL ORD | USD | 15 | - | -0.37 | 15 | 15 | 15 | 15 | |
| Matthews International Ord. | USD | 23.17 | -0.33 | -1.40 | 23.14 | 23.19 | 23.02 | 24.48 | |
| Maxeon Solar Technologies.. | USD | 0.76 | -0.28 | -26.99 | 0.73 | 0.83 | |||
| MAXIM INTEGRATED | USD | 96.99 | +2.41 | +2.55 | 96.98 | 96.99 | |||
| MBX Biosciences Ord Shs | USD | 66.52 | +0.51 | +0.77 | 66.59 | 66.82 | 66.00 | 67.80 | |
| Mc Grath Rent Corp. | USD | 119.35 | -1.54 | -1.27 | 119.14 | 119.40 | 118.45 | 121.75 | |
| McAfee Ord Shs Class A | USD | - | - | ||||||
| MEDICINOVA | USD | 1.33 | +0.01 | +0.38 | 1.32 | 1.33 | 1.32 | 1.33 | |
| MediWound Ltd | USD | 13.91 | -0.02 | -0.14 | 13.90 | 14.02 | 13.90 | 14.12 | |
| Medline Ord Shs Class A | USD | 35.20 | +0.16 | +0.44 | 35.18 | 35.20 | 34.30 | 35.68 | |
| Medpace Holdings Inc. | USD | 602.36 | -3.14 | -0.52 | 601.42 | 601.85 | 593.14 | 604.89 | |
| MEI PHARMA ORD | USD | 3.040 | +0.260 | +9.35 | 3.020 | 3.050 | |||
| Mercadolibre Inc. | USD | 1 874.87 | -65.13 | -3.36 | 1 874.84 | 1 875.44 | 1 872.24 | 1927 | |
| MERCER INTERNATIONAL ORD | USD | - | - | -3.10 | - | - | - | 1 | |
| Mereo BioPharma Group Plc | USD | 0.30 | -0.01 | -2.26 | 0.30 | 0.30 | 0.28 | 0.30 | |
| Meridian Bioscience Inc. | USD | 4.08 | +0.03 | +0.74 | 4.07 | 4.08 | 4.00 | 4.11 | |
| Merlin Ord Shs | USD | 4.13 | -0.28 | -6.35 | 4.13 | 4.14 | 4.12 | 4.49 | |
| 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 | 16.86 | -0.06 | -0.35 | 16.86 | 16.87 | 16.86 | 17.07 | |
| Meta Platforms Inc. | USD | 579.59 | -19.54 | -3.26 | 579.49 | 579.62 | 579.34 | 604.50 | |
| MicroAlgo Inc | USD | 4.07 | -0.08 | -1.93 | 3.97 | 4.14 | 4.02 | 4.14 | |
| MICROCHIP TECHNOLOGY ORD | USD | 80.70 | -0.32 | -0.40 | 80.69 | 80.70 | 79.81 | 83.74 | |
| MICROCLOUD HOLOGRAM ORD | USD | 1.71 | +0.01 | +0.59 | 1.70 | 1.71 | 1.67 | 1.74 | |
| Micron Technology Inc. | USD | 932.39 | +63.87 | +7.35 | 932.22 | 932.50 | 899.54 | 932.90 | |
| Microsoft Corp. | USD | 493.49 | -10.33 | -2.05 | 493.46 | 493.55 | 491.95 | 501.50 | |
| MICROSTRATEGY CL A ORD | USD | 95.56 | -0.53 | -0.55 | 95.54 | 95.58 | 94.60 | 97.88 | |
| Microvast Holdings Ord Shs | USD | 0.89 | +0.02 | +2.40 | 0.88 | 0.89 | 0.85 | 0.91 | |
| Microvision | USD | 4.83 | +1.19 | +32.64 | 4.81 | 4.85 | 3.67 | 4.87 | |
| Middleby Ord Shs | USD | 118.45 | -1.54 | -1.28 | 118.44 | 118.52 | 115.93 | 119.12 | |
| Middlesex Water Ord Shs | USD | 58.25 | -0.03 | -0.05 | 58.17 | 58.29 | 58.02 | 58.97 | |
| Millicom International Cel. | USD | 96.63 | +1.60 | +1.68 | 96.66 | 96.75 | 94.77 | 97.82 | |
| MIND CTI ORD | USD | 1.03 | +0.02 | +1.98 | 1.01 | 1.03 | 0.99 | 1.03 | |
| Mind Medicine (MindMed) | USD | 15.02 | +0.15 | +1.01 | 14.87 | 15.00 | |||
| MINERVA NEUROSCIENCES INC | USD | 4.20 | -0.12 | -2.78 | 4.19 | 4.25 | 4.20 | 4.56 | |
| MiNK Therapeutics Ord Shs | USD | 11.15 | +0.20 | +1.83 | 11.15 | 11.60 | 11.06 | 11.06 | |
| MISSFRESH ADS REP 90 ORD | USD | 10.50 | +0.67 | +6.82 | 10.20 | 10.90 | 9.65 | 10.50 | |
| MITEK SYSTEMS ORD | USD | 18.55 | +0.03 | +0.14 | 18.54 | 18.56 | 18.05 | 18.68 | |
| MKS Instruments | USD | 311.13 | +16.75 | +5.69 | 310.80 | 311.40 | 305.55 | 317.00 | |
| Mobileye Global Ord Shs Cl. | USD | 8.76 | -0.12 | -1.30 | 8.75 | 8.76 | 8.66 | 8.97 | |
| Moderna Inc. | USD | 63.66 | +3.09 | +5.10 | 63.63 | 63.70 | 59.29 | 64.11 | |
| ModivCare Ord Shs | USD | 0.43 | -0.15 | -25.23 | 0.51 | 0.52 | |||
| Mogo Ord Shs | USD | 1.07 | +0.04 | +3.88 | 1.06 | 1.10 | |||
| Moleculin Biotech Ord | USD | 0.46 | +0.02 | +3.87 | 0.45 | 0.47 | 0.43 | 0.47 | |
| Momentus Inc | USD | 4.83 | +0.02 | +0.42 | 4.80 | 4.84 | 4.64 | 4.97 | |
| Momo A Aktie | USD | - | - | ||||||
| Monday.com Ltd. | USD | 84.52 | -2.95 | -3.37 | 84.54 | 84.68 | 83.46 | 86.61 | |
| MONDELEZ INTERNATIONAL CL . | USD | 62.05 | +0.27 | +0.44 | 62.05 | 62.06 | 60.93 | 62.26 | |
| Moneygram International In. | USD | 10.99 | - | - | 10.99 | 11.00 | |||
| MongoDB Ord Shs | USD | 439.60 | +0.44 | +0.10 | 439.36 | 439.79 | 428.00 | 443.31 | |
| Monolithic Power Systems O. | USD | 1 441.99 | +39.88 | +2.84 | 1 439.17 | 1 441.99 | 1 424.24 | 1 464.99 | |
| MONOPAR THERAPEUTICS ORD | USD | 115.20 | +0.74 | +0.65 | 114.40 | 115.50 | 110.51 | 117.46 | |
| MONSTER BEVERAGE | USD | 45.64 | +0.11 | +0.24 | 45.63 | 45.65 | 45.05 | 45.82 | |
| Montauk Renewables Ord Shs | USD | 1.84 | +0.03 | +1.60 | 1.83 | 1.84 | 1.78 | 1.85 | |
| MoonLake Immunotherapeutic. | USD | 17.24 | +0.65 | +3.92 | 17.23 | 17.27 | 16.84 | 17.40 | |
| Morningstar Ord Shs | USD | 195.10 | -0.28 | -0.14 | 194.99 | 195.20 | 190.14 | 195.84 | |
| Motorcar Parts of America . | USD | 12.36 | -0.10 | -0.76 | 12.34 | 12.36 | 12.27 | 12.56 | |
| Motorsport Games Ord Shs C. | USD | 4.40 | -0.04 | -0.90 | 4.30 | 4.44 | 4.35 | 4.63 | |
| 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 | 1.67 | +0.01 | +0.30 | 1.66 | 1.67 | 1.66 | 1.69 | |
| Nano Nuclear Energy Ord Sh. | USD | 19.23 | -0.15 | -0.79 | 19.22 | 19.24 | 18.91 | 19.96 | |
| Nano-X Imaging Ltd | USD | 1.09 | -0.03 | -2.25 | 1.08 | 1.09 | 1.08 | 1.13 | |
| 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 | 315.02 | +2.30 | +0.74 | 314.75 | 315.07 | 313.09 | 321.72 | |
| National Beverage Ord Shs | USD | 30.63 | -0.21 | -0.66 | 30.61 | 30.65 | 30.39 | 30.69 | |
| Natures Sunshine Products . | USD | 15.9100 | -0.0800 | -0.50 | 15.8600 | 15.9700 | 15.9100 | 16.6000 | |
| Navient Corp. | USD | 8.69 | +0.15 | +1.75 | 8.68 | 8.69 | 8.42 | 8.69 | |
| Navitas Semiconductor Ord . | USD | 14.08 | +0.48 | +3.49 | 14.07 | 14.08 | 13.82 | 14.53 | |
| Ncino Ord Shs | USD | 18.75 | -0.41 | -2.14 | 18.74 | 18.75 | 18.59 | 19.21 | |
| Nebius Group NV | USD | 248.0 | +54.8 | +28.34 | 248.0 | 248.1 | 216.1 | 248.9 | |
| NEKTAR THERAPEUTICS ORD | USD | 76.49 | +0.99 | +1.30 | 76.38 | 76.60 | 75.42 | 76.61 | |
| Neogen Ord Shs | USD | 11.47 | -0.03 | -0.22 | 11.46 | 11.47 | 11.30 | 11.61 | |
| NEOSTELLAR CAPITAL CORP | USD | 10.7800 | +0.1400 | +1.32 | 10.7700 | 10.7800 | 10.6500 | 11.0450 | |
| Neovasc Inc. | USD | 29.96 | +0.42 | +1.40 | 29.87 | 30.69 | |||
| NerdWallet Ord Shs Class A | USD | 9.51 | -0.28 | -2.81 | 9.50 | 9.51 | 9.43 | 9.85 | |
| Nervgen Pharma Ord Shs | USD | 1.7300 | -0.0100 | -0.57 | 1.7300 | 1.7400 | 1.7250 | 1.7700 | |
| NET ELEMENT ORD | USD | - | - | ||||||
| NETAPP ORD | USD | 201.15 | +2.68 | +1.35 | 201.10 | 201.24 | 198.71 | 202.32 | |
| Netcapital Ord Shs | USD | 0.35 | - | +0.03 | 0.35 | 0.35 | 0.35 | 0.37 | |
| NETEASE.COM INC | USD | 124.33 | -3.56 | -2.78 | 124.28 | 124.34 | 121.80 | 124.97 | |
| Netflix Inc. | USD | 74.06 | -0.73 | -0.98 | 74.06 | 74.07 | 73.57 | 74.67 | |
| Netskope Ord Shs Class A | USD | 15.0250 | -0.3650 | -2.37 | 15.0200 | 15.0300 | 14.8701 | 15.3900 | |
| NEUBASE THERAPEUTICS ORD | USD | 0.37 | -0.02 | -4.50 | - | - | |||
| Neumora Therapeutics Ord S. | USD | 1.69 | -0.01 | -0.59 | 1.68 | 1.69 | 1.68 | 1.76 | |
| NEUROBO PHARMACEUTICALS O | USD | 2.38 | +0.03 | +1.28 | - | - | |||
| Neurocrine Biosciences Ord. | USD | 156.79 | -5.15 | -3.18 | 156.69 | 156.89 | 154.86 | 159.98 | |
| Neuronetics Ord Shs | USD | 3.20 | +0.01 | +0.16 | 3.19 | 3.20 | 3.07 | 3.44 | |
| NeuroOne Medical Technolog. | USD | 1.61 | +0.01 | +0.63 | 1.59 | 1.62 | 1.53 | 1.67 | |
| NeuroPace Ord Shs | USD | 14.75 | -0.30 | -1.99 | 14.75 | 14.78 | 14.16 | 15.23 | |
| New Fortress Energy Inc. | USD | 0.33 | - | -1.06 | 0.32 | 0.33 | 0.32 | 0.34 | |
| 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 | 28.0100 | +0.3900 | +1.41 | 27.9900 | 28.0300 | 27.4500 | 28.1550 | |
| Newborn Acquisition Corp. | USD | - | - | ||||||
| NEWELL RUBBER ORD | USD | 6.13 | -0.03 | -0.41 | 6.12 | 6.13 | 5.99 | 6.15 | |
| NewHold Investment Ord Shs. | USD | 10.63 | -0.01 | -0.09 | 10.62 | 10.63 | 10.63 | 10.69 | |
| News Ord Shs Class A | USD | 28.49 | -0.14 | -0.49 | 28.48 | 28.49 | 28.22 | 28.75 | |
| News Ord Shs Class B | USD | 32.52 | -0.15 | -0.46 | 32.51 | 32.53 | 32.26 | 32.91 | |
| Newtek Business Services O. | USD | 12.84 | +0.11 | +0.86 | 12.83 | 12.85 | 12.70 | 12.86 | |
| Nexstar Media Group Inc. | USD | 184.11 | -0.46 | -0.25 | 183.97 | 184.27 | 181.01 | 186.06 | |
| NextDecade Corp | USD | 6.840 | +0.090 | +1.33 | 6.840 | 6.850 | 6.680 | 6.905 | |
| 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 | 103.47 | -1.41 | -1.34 | 103.41 | 103.56 | 103.14 | 108.39 | |
| NICE Ltd | USD | 98.83 | -2.69 | -2.65 | 98.71 | 98.84 | 97.35 | 100.21 | |
| Nikola Corp. | USD | 0.18 | -0.07 | -28.74 | - | - | |||
| Niocorp Developments Ord S. | USD | 5.3250 | -0.0350 | -0.65 | 5.3200 | 5.3300 | 5.2150 | 5.4600 | |
| NiSun Intal Ent Dev Group . | USD | 1.4500 | +0.1550 | +11.97 | 1.5000 | 1.5600 | |||
| Niu Technologies | USD | 2.10 | +0.10 | +4.75 | 2.09 | 2.10 | 2.00 | 2.11 | |
| nLIGHT Ord Shs | USD | 53.0900 | +3.8800 | +7.88 | 53.0900 | 53.1500 | 50.4009 | 53.5000 | |
| NLS Pharmaceutics Ltd. | USD | 0.76 | +0.02 | +2.97 | 1.06 | 1.08 | |||
| NMI Holdings Ord Shs Class. | USD | 44.96 | +0.56 | +1.25 | 44.93 | 44.97 | 44.31 | 45.13 | |
| NOBLE ENERGY ORD SHS | USD | 8.46 | - | - | 8.15 | 10.65 | |||
| Northern Trust Ord Shs | USD | 190.05 | +2.27 | +1.21 | 190.06 | 190.24 | 188.29 | 191.28 | |
| Northwest Bancshares Ord S. | USD | 15.76 | +0.13 | +0.80 | 15.75 | 15.76 | 15.63 | 15.80 | |
| NORTHWESTERN ORD | USD | 70.73 | +0.08 | +0.11 | 70.70 | 70.74 | 70.62 | 71.33 | |
| Nortonlifelock Inc. | USD | 21.66 | -0.50 | -2.26 | - | - | |||
| Norwood Financial Ord Shs | USD | 34.47 | +0.23 | +0.66 | 34.45 | 34.74 | 34.23 | 34.86 | |
| Notable Labs Ord Shs | USD | 0.25 | -0.09 | -27.68 | - | - | |||
| Nova Minerals American Dep. | USD | 5.390 | -0.300 | -5.27 | 5.380 | 5.400 | 5.330 | 5.790 | |
| NOVAVAX ORD | USD | 7.94 | -0.02 | -0.19 | 7.93 | 7.94 | 7.83 | 7.99 | |
| Novo Integrated Sciences I. | USD | 0.15 | -0.02 | -13.87 | - | - | |||
| Novocure Ord Shs | USD | 17.43 | -0.24 | -1.33 | 17.42 | 17.44 | 17.36 | 17.68 | |
| Novusterra Ord Shs (Propos. | USD | - | - | ||||||
| NUANCE COMMUNICATIONS ORD . | USD | - | - | ||||||
| Nukkleus Inc. | USD | 2.06 | +0.16 | +8.42 | 1.98 | 2.08 | |||
| Nurix Therapeutics Ord Shs | USD | 26.16 | +0.20 | +0.77 | 26.15 | 26.17 | 25.78 | 26.41 | |
| NUWELLIS ORD | USD | 1.42 | -0.06 | -4.05 | 1.41 | 1.42 | 1.39 | 1.51 | |
| NVidia Corp. | USD | 223.98 | +6.48 | +2.98 | 223.98 | 224.00 | 220.20 | 225.10 | |
| Nvni Group Ord Shs | USD | 1.080 | +0.080 | +8.01 | 1.050 | 1.090 | 0.999 | 1.133 | |
| NXP SEMICONDUCTORS ORD | USD | 235.78 | -0.60 | -0.25 | 235.76 | 235.84 | 234.08 | 242.34 | |
| O REILLY AUTOMOTIVE ORD SH. | USD | 91.99 | -0.58 | -0.63 | 91.98 | 92.00 | 91.58 | 93.17 | |
| OAKTREE SPECIALTY LENDING . | USD | 12.71 | -0.10 | -0.78 | 12.70 | 12.71 | 12.64 | 12.86 | |
| Oatly Group American Depos. | USD | 13.200 | +0.165 | +1.27 | 13.190 | 13.250 | 12.920 | 13.230 | |
| ObsEva Ord Shs | USD | 0.10 | -0.02 | -15.52 | - | - | |||
| Ocean Power Technologies O. | USD | 0.20 | -0.01 | -3.14 | 0.20 | 0.20 | 0.20 | 0.21 | |
| OceanFirst Financial Ord S. | USD | 19.20 | +0.12 | +0.63 | 19.19 | 19.20 | 19.03 | 19.22 | |
| Ocugen Inc. | USD | 1.39 | +0.02 | +1.09 | 1.38 | 1.39 | 1.37 | 1.42 | |
| OCULAR THERAPEUTIX ORD | USD | 10.29 | +0.53 | +5.38 | 10.28 | 10.29 | 9.74 | 10.43 | |
| Ocuphire Pharma Ord Shs | USD | 1.17 | -0.16 | -12.03 | - | - | |||
| Oddity Tech Ord Shs Class . | USD | 12.84 | +0.36 | +2.88 | 12.84 | 12.86 | 12.27 | 12.94 | |
| ODP Ord Shs | USD | 28.00 | +0.01 | +0.04 | 27.98 | 28.01 | |||
| OFS Credit Company Ord Shs | USD | 2.54 | +0.01 | +0.42 | 2.50 | 2.55 | 2.53 | 2.55 | |
| Okta Ord Shs Class A | USD | 148.06 | -2.28 | -1.51 | 148.07 | 148.25 | 147.77 | 153.04 | |
| Old Dominion Freight Line . | USD | 211.82 | +2.38 | +1.14 | 211.84 | 212.00 | 209.24 | 213.49 | |
| Olema Pharmaceuticals Ord . | USD | 10.55 | +0.12 | +1.10 | 10.54 | 10.55 | 10.31 | 10.70 | |
| Olympic Steel Ord Shs | USD | 47.86 | -2.98 | -5.86 | 43.00 | 76.32 | |||
| Omnicell Ord Shs | USD | 36.76 | -0.10 | -0.27 | 36.74 | 36.78 | 35.95 | 36.78 | |
| ON Semiconductor Corp. | USD | 83.89 | +2.78 | +3.42 | 83.87 | 83.90 | 82.51 | 84.84 | |
| Oncology Institute Ord Shs | USD | 5.130 | +0.270 | +5.56 | 4.720 | 5.690 | |||
| Oncolytics Biotech Ord Shs | USD | 0.8196 | -0.0004 | -0.05 | 0.8192 | 0.8200 | 0.7953 | 0.8200 | |
| Onconetix Ord Shs | USD | 0.92 | -0.05 | -5.21 | 0.91 | 0.92 | 0.87 | 0.95 | |
| Onconova Therapeutics Inc. | USD | 23.78 | +2.47 | +11.58 | 23.76 | 24.31 | 23.39 | 24.22 | |
| 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 | 9.77 | +0.03 | +0.26 | 9.76 | 9.77 | 9.65 | 9.99 | |
| One Stop Systems Inc. | USD | 13.44 | +0.72 | +5.62 | 13.44 | 13.45 | 13.09 | 13.53 | |
| OneMedNet Ord Shs Class A | USD | 0.732 | -0.012 | -1.55 | 0.729 | 0.734 | 0.706 | 0.768 | |
| OneWater Marine Inc. | USD | 12.33 | -0.45 | -3.52 | 12.30 | 12.40 | 12.24 | 13.23 | |
| Ontrak Ord Shs | USD | 2.45 | +0.13 | +32.67 | 2.40 | 2.47 | |||
| OPAL Fuels Ord Shs Class A | USD | 2.33 | -0.13 | -5.09 | 2.32 | 2.36 | 2.33 | 2.57 | |
| Open Lending Ord Shs Class. | USD | 3.14 | -0.01 | -0.32 | 3.14 | 3.15 | |||
| OPEN TEXT ORD | USD | 23.58 | -0.40 | -1.67 | 23.58 | 23.59 | 23.12 | 23.72 | |
| OPENDOOR TECHNOLOGIES ORD | USD | 3.48 | -0.11 | -2.93 | 3.47 | 3.48 | 3.45 | 3.65 | |
| Opera Ltd | USD | 19.9400 | -0.1000 | -0.50 | 19.9500 | 19.9700 | 19.7000 | 20.1995 | |
| OPKO HEALTH ORD | USD | 1.40 | +0.01 | +0.72 | 1.39 | 1.40 | 1.38 | 1.41 | |
| Oportun Financial Ord Shs | USD | 7.51 | -0.10 | -1.25 | 7.49 | 7.51 | 7.34 | 7.62 | |
| OptimizeRx Ord Shs | USD | 6.95 | +0.03 | +0.43 | 6.94 | 6.96 | 6.57 | 6.95 | |
| Option Care Health Inc | USD | 23.7850 | -0.2950 | -1.23 | 23.7800 | 23.7900 | 23.5600 | 23.8750 | |
| ORAMED PHARMACEUTICALS ORD | USD | 4.3 | - | +0.35 | 4.3 | 4.3 | 4.2 | 4.5 | |
| ORASURE TECHNOLOGIES ORD | USD | 3.7 | -0.2 | -4.38 | 3.7 | 3.7 | 3.7 | 3.8 | |
| 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 | 1.28 | +0.05 | +3.66 | 1.27 | 1.28 | 1.15 | 1.29 | |
| Organogenesis Holdings Ord. | USD | 1.79 | -0.11 | -5.56 | 1.78 | 1.79 | 1.76 | 1.93 | |
| Origin Materials Ord Shs C. | USD | 0.95 | -0.04 | -4.03 | 0.90 | 1.29 | |||
| Orion Energy Systems Inc. | USD | - | - | ||||||
| Outdoor Holding Company | USD | 2.355 | +0.035 | +1.51 | 2.350 | 2.360 | 2.290 | 2.390 | |
| OUTLOOK THERAPEUTICS ORD | USD | 1 | - | -2.21 | 1 | 1 | 1 | 1 | |
| Oxbridge Re Holdings Ord S. | USD | 1.25 | -0.05 | -3.85 | 1.20 | 1.24 | 1.25 | 1.31 | |
| Oxford Lane Capital Ord Sh. | USD | 9.54 | +0.22 | +2.36 | 9.53 | 9.54 | 9.35 | 9.55 | |
| Oxford Square Capital Ord . | USD | 1.51 | +0.07 | +4.51 | 1.50 | 1.51 | 1.45 | 1.56 | |
| PACCAR INC | USD | 131.12 | -1.06 | -0.80 | 131.09 | 131.13 | 129.70 | 133.71 | |
| PACIFIC BIOSCIENCES OF CAL. | USD | 1.10 | -0.05 | -3.95 | 1.09 | 1.10 | 1.07 | 1.16 | |
| Pacira BioSciences Ord Shs | USD | 24.04 | -0.35 | -1.42 | 24.01 | 24.05 | 23.94 | 24.54 | |
| PacWest Bancorp Ord Shs | USD | 7.54 | -0.21 | -2.71 | - | - | |||
| Pagaya Technologies Ord Sh. | USD | 20.33 | -0.87 | -4.10 | 20.32 | 20.34 | 19.94 | 21.30 | |
| Palantir Technologies Ord . | USD | 172.63 | -2.32 | -1.32 | 172.61 | 172.63 | 168.34 | 175.09 | |
| Palisade Bio Inc. | USD | 2.025 | -0.115 | -5.37 | 2.020 | 2.030 | 2.020 | 2.180 | |
| Palomar Holdings Ord Shs | USD | 129.69 | -2.00 | -1.52 | 129.49 | 129.69 | 128.07 | 132.28 | |
| Palvella Therapeutics Ord . | USD | 154.36 | +0.06 | +0.04 | 154.31 | 154.71 | 154.00 | 157.99 | |
| Papa Johns International O. | USD | 24.15 | -0.17 | -0.70 | 24.15 | 24.19 | 23.92 | 24.57 | |
| Parabilis Medicines Ord Sh. | USD | 36.7400 | +0.2700 | +0.74 | 36.6500 | 36.8100 | 36.0100 | 37.2600 | |
| Paramount Global Class B | USD | 1.68 | -0.02 | -1.18 | 1.65 | 1.71 | 1.62 | 1.71 | |
| Paramount Skydance Ord Shs. | USD | 9.4950 | +0.1150 | +1.23 | 9.4900 | 9.5000 | 9.3100 | 9.5500 | |
| Patria Investments Ord Shs. | USD | 11.17 | -0.04 | -0.31 | 11.16 | 11.17 | 11.06 | 11.38 | |
| PATRICK INDUSTRIES ORD | USD | 85.85 | -1.57 | -1.79 | 85.84 | 86.00 | 84.04 | 87.48 | |
| Pattern Group Ord Shs Seri. | USD | 22.37 | +0.01 | +0.04 | 22.37 | 22.38 | 21.62 | 22.49 | |
| PATTERSON UTI ENERGY ORD | USD | 11.04 | -0.03 | -0.23 | 11.03 | 11.04 | 10.84 | 11.06 | |
| PAVmed Ord Shs | USD | 4.595 | -0.205 | -4.27 | 4.450 | 4.600 | 4.590 | 4.680 | |
| Paychex Inc. | USD | 119.57 | -1.74 | -1.43 | 119.54 | 119.58 | 118.50 | 120.98 | |
| Paylocity Holding Ord Shs | USD | 143.09 | -1.96 | -1.35 | 142.84 | 143.25 | 140.02 | 145.05 | |
| Payoneer Global Inc. | USD | 7.10 | +0.01 | +0.14 | 7.09 | 7.10 | 7.02 | 7.10 | |
| PayPal Holdings Inc. | USD | 58.55 | -0.45 | -0.76 | 58.54 | 58.55 | 57.93 | 58.83 | |
| Paysign Ord Shs | USD | 12.56 | -0.08 | -0.59 | 12.55 | 12.58 | 12.54 | 12.76 | |
| PDC Energy Corp. | USD | 73.85 | -0.20 | -0.27 | 74.01 | 74.29 | |||
| PDS Biotechnology Corp. | USD | 0.23 | -0.02 | -9.62 | 0.23 | 0.23 | 0.23 | 0.27 | |
| Peloton Interactive Inc. | USD | 5.46 | -0.14 | -2.50 | 5.45 | 5.46 | 5.42 | 5.60 | |
| Penguin Solutions Ord Shs | USD | 60.0500 | +2.7200 | +4.74 | 60.0100 | 60.1100 | 59.1800 | 61.4900 | |
| PENN NATIONAL GAMING ORD | USD | 19.32 | +0.19 | +0.99 | 19.31 | 19.32 | 18.73 | 19.40 | |
| People's United Financial . | USD | 19.41 | - | - | 19.06 | 19.57 | |||
| PepGen Ord Shs | USD | 2.93 | +0.03 | +0.86 | 2.92 | 2.93 | 2.86 | 2.98 | |
| Pepsico Inc. | USD | 138.14 | -0.27 | -0.20 | 138.13 | 138.15 | 136.73 | 138.43 | |
| Peraso Ord Shs | USD | 0.670 | -0.047 | -6.60 | 0.656 | 0.675 | 0.632 | 0.769 | |
| PERDOCEO EDUCATION ORD | USD | 31 | - | +0.16 | 31 | 31 | 31 | 32 | |
| PERFORMANCE SHIPPING ORD | USD | 2 | - | -1.14 | 2 | 2 | 2 | 2 | |
| Perion Network Ord Shs | USD | 9.58 | -0.05 | -0.56 | 9.58 | 9.59 | 9.45 | 9.63 | |
| Perma Fix Environmental Se. | USD | 20.3150 | +2.8650 | +16.42 | 20.2800 | 20.3500 | 18.6700 | 21.3199 | |
| Perpetua Resources Ord Shs | USD | 25.51 | +0.08 | +0.29 | 25.49 | 25.52 | 25.31 | 26.40 | |
| Personalis Ord Shs | USD | 14.22 | +0.20 | +1.43 | 14.21 | 14.23 | 13.87 | 14.26 | |
| Petco Health and Wellness . | USD | 2.72 | -0.03 | -0.91 | 2.71 | 2.72 | 2.70 | 2.76 | |
| PetIQ Ord Shs Class A | USD | 30.98 | -0.01 | -0.03 | 30.98 | 31.00 | |||
| PetMed Express Aktie | USD | 2.00 | +0.02 | +1.01 | 2.00 | 2.01 | 1.96 | 2.01 | |
| Pheton Holdings Ord Shs Cl. | USD | 0.90 | +0.46 | +105.16 | 0.84 | 1.00 | |||
| Phillips Edison and Compan. | USD | 39.96 | +0.30 | +0.76 | 39.96 | 39.97 | 39.42 | 40.53 | |
| PHIO PHARMACEUTIC ALS CORP | USD | - | - | ||||||
| Photronics Ord Shs | USD | 33.48 | +0.49 | +1.47 | 33.45 | 33.50 | 33.03 | 34.04 | |
| Phunware Ord Shs | USD | 2.13 | +0.02 | +0.95 | 2.13 | 2.14 | 2.08 | 2.13 | |
| Pics N V Ord Shs Class A | USD | 10.7300 | -0.2100 | -1.92 | 10.6500 | 10.7500 | 10.1050 | 11.2800 | |
| 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 | 88.35 | -2.16 | -2.38 | 88.34 | 88.36 | 87.88 | 90.00 | |
| Pioneer Power Solutions In. | USD | 3.01 | +0.06 | +2.03 | 3.01 | 3.05 | 2.93 | 3.08 | |
| PLAYSTUDIOS Ord Shs Class . | USD | 0.59 | -0.04 | -5.76 | 0.58 | 0.60 | 0.56 | 0.61 | |
| Playtika Holding Ord Shs | USD | 2.52 | -0.16 | -5.81 | 2.51 | 2.52 | 2.48 | 2.68 | |
| PLUG POWER ORD | USD | 2.27 | +0.05 | +2.33 | 2.27 | 2.28 | 2.19 | 2.35 | |
| Pluristem Therapeutics Ord. | USD | 4.29 | -0.23 | -5.09 | 4.29 | 4.30 | |||
| PLUS THERAPEUTICS ORD | USD | 3.87 | +0.22 | +6.03 | 3.70 | 4.37 | |||
| POET Technologies Ord Shs | USD | 8.94 | +0.35 | +4.02 | 8.93 | 8.94 | 8.65 | 9.05 | |
| Polar Power Inc. | USD | 1.84 | +0.05 | +2.79 | 1.78 | 1.85 | 1.73 | 1.85 | |
| Polestar Automotive Holdin. | USD | 13.70 | -0.07 | -0.51 | 13.66 | 13.73 | 13.52 | 13.82 | |
| Portillo s Ord Shs Class A | USD | 5 | - | +5.43 | 5 | 5 | 4 | 5 | |
| Potbelly Ord Shs | USD | 17.12 | +0.01 | +0.06 | 17.12 | 17.45 | |||
| Powell Industries Ord Shs | USD | 210.30 | +1.92 | +0.92 | 210.20 | 210.50 | 209.50 | 219.27 | |
| Power Integrations Ord Shs | USD | 64.09 | +0.82 | +1.30 | 64.07 | 64.16 | 63.24 | 66.18 | |
| Power Solutions Internatio. | USD | 42.68 | +0.53 | +1.26 | 42.59 | 42.69 | 41.66 | 43.50 | |
| PRA Health Sciences Ord Sh. | USD | 166.48 | +0.39 | +0.23 | 166.47 | 166.50 | |||
| Praxis Precision Medicines. | USD | 375.2 | +4.5 | +1.21 | 374.2 | 375.3 | 373.1 | 382.0 | |
| Precigen Ord Shs | USD | 6.77 | -0.10 | -1.38 | 6.76 | 6.77 | 6.70 | 6.95 | |
| Predictive Oncology Ord | USD | 5.95 | +0.03 | +0.51 | 5.89 | 6.22 | |||
| Preformed Line Products Or. | USD | 475.3 | -5.4 | -1.13 | 474.8 | 477.9 | 473.8 | 504.7 | |
| Premier Ord Shs Class A | USD | 49.88 | +0.02 | +0.03 | 49.84 | 50.12 | |||
| Prenetics Global Ord Shs C. | USD | 18.60 | -0.41 | -2.16 | 18.61 | 18.73 | 18.25 | 19.17 | |
| Presidio Property Trust Or. | USD | 1.39 | -0.15 | -9.74 | 1.38 | 1.45 | 1.38 | 1.58 | |
| Prime Medicine Ord Shs | USD | 3.2000 | -0.0600 | -1.84 | 3.1900 | 3.2000 | 3.1800 | 3.3050 | |
| Principal Financial Group . | USD | 113.05 | +0.02 | +0.02 | 113.02 | 113.08 | 112.48 | 113.51 | |
| PROCEPT BioRobotics Ord Sh. | USD | 21.45 | -1.45 | -6.31 | 21.43 | 21.46 | 21.23 | 22.68 | |
| Profire Energy Ord Shs | USD | 2.54 | - | - | 2.54 | 2.56 | |||
| PROFOUND MEDICAL ORD | USD | - | - | ||||||
| ProFrac Holding Class A Or. | USD | 5.20 | -0.07 | -1.33 | 5.20 | 5.21 | 5.13 | 5.48 | |
| Progress Software Ord Shs | USD | 43.00 | -0.15 | -0.35 | 42.94 | 43.07 | 42.42 | 43.44 | |
| Progyny Inc. | USD | 25.68 | -0.89 | -3.35 | 25.66 | 25.70 | 25.39 | 26.31 | |
| ProKidney Ord Shs Class A | USD | 1.4588 | -0.1512 | -9.39 | 1.4500 | 1.4600 | 1.4450 | 1.6300 | |
| Property Solutions Acquisi. | USD | - | - | ||||||
| ProQR Therapeutics Ord Shs | USD | 1.89 | -0.04 | -1.82 | 1.88 | 1.89 | 1.87 | 1.92 | |
| PROSPECT CAPITAL ORD | USD | 2.29 | +0.01 | +0.22 | 2.28 | 2.29 | 2.27 | 2.31 | |
| Prospector Capital Units | USD | 9.91 | - | - | 9.88 | 10.10 | |||
| Protagonist Therapeutics I. | USD | 152.06 | +3.77 | +2.54 | 152.00 | 152.26 | 148.03 | 152.70 | |
| PTC Inc | USD | 148.7 | -1.7 | -1.14 | 148.6 | 148.8 | 146.8 | 149.6 | |
| PubMatic Inc. | USD | 17.41 | -0.24 | -1.36 | 17.40 | 17.42 | 17.07 | 17.81 | |
| Pulmatrix Inc. | USD | 1.60 | +0.03 | +1.91 | 1.57 | 1.61 | 1.58 | 1.58 | |
| Puma Biotech Aktie | USD | 8.82 | +0.05 | +0.57 | 8.82 | 8.85 | 8.78 | 9.23 | |
| Pyxis Oncology Ord Shs | USD | 3.08 | +0.25 | +8.66 | 3.07 | 3.08 | 2.72 | 3.19 | |
| Q32 Bio Ord Shs | USD | 15.45 | +0.04 | +0.23 | 15.40 | 15.45 | 15.11 | 15.57 | |
| Qell Acquisition Ord Shs C. | USD | - | - | ||||||
| Qifu Technology ADR | USD | 12.49 | -0.31 | -2.42 | 12.48 | 12.49 | 12.21 | 12.80 | |
| Qorvo Ord Shs | USD | 97.15 | +0.47 | +0.49 | 97.14 | 97.17 | 95.86 | 97.58 | |
| Qualcomm Inc. | USD | 163.37 | +0.69 | +0.42 | 163.36 | 163.38 | 161.07 | 166.94 | |
| QUALIGEN THERAPEUTICS ORD | USD | - | - | ||||||
| Qualtrics International Cl. | USD | 18.14 | - | - | 18.13 | 18.15 | |||
| Qualys Inc. | USD | 186.13 | -2.18 | -1.16 | 186.00 | 186.28 | 183.28 | 188.84 | |
| Quanterix Corp. | USD | 2.70 | +0.08 | +2.86 | 2.70 | 2.71 | 2.48 | 2.72 | |
| Quantinuum Ord Shs Class A | USD | 69.37 | +13.31 | +23.74 | 69.29 | 69.43 | 57.52 | 71.47 | |
| Quantum Computing Ord Shs | USD | 8.91 | -0.05 | -0.50 | 8.90 | 8.91 | 8.78 | 9.24 | |
| Quantum Ord Shs | USD | 21.47 | +2.07 | +10.67 | 21.47 | 21.53 | 20.01 | 21.83 | |
| Quantum Si Ord Shs Class A | USD | 0.86 | +0.04 | +4.99 | 0.86 | 0.86 | 0.83 | 0.87 | |
| QuidelOrtho Ord Shs | USD | 14.62 | +0.63 | +4.47 | 14.60 | 14.62 | 13.74 | 14.70 | |
| Quince Therapeutics Inc | USD | 31.3200 | -1.4100 | -4.31 | 31.0300 | 31.3000 | 30.8100 | 32.9200 | |
| 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 | 4.51 | +0.16 | +3.68 | 4.50 | 4.51 | 4.33 | 4.67 | |
| RadNet Ord Shs | USD | 76.9500 | +0.6100 | +0.80 | 76.8400 | 77.0000 | 75.4300 | 76.9500 | |
| Ramaco Resources Ord Shs C. | USD | 10.7700 | +0.5600 | +5.48 | 10.7600 | 10.7800 | 10.2900 | 10.8800 | |
| Ramaco Resources Ord Shs C. | USD | 6.3200 | +0.1500 | +2.43 | 6.2700 | 6.3100 | 6.0600 | 6.3999 | |
| RAMBUS INC | USD | 102.19 | +5.77 | +5.98 | 102.08 | 102.20 | 98.90 | 102.22 | |
| Rapid7 Ord Shs | USD | 12.6100 | -0.7700 | -5.75 | 12.6100 | 12.6200 | 11.6901 | 13.1700 | |
| Raytech Holding Ord Shs | USD | 2.890 | +0.050 | +1.76 | 2.820 | 3.060 | 2.820 | 2.890 | |
| RCI Hospitaliy Holdings In. | USD | 27.62 | +0.17 | +0.62 | 27.38 | 27.56 | 27.14 | 27.70 | |
| Reading International Inc. | USD | 1.45 | -0.01 | -0.68 | 1.43 | 1.48 | 1.45 | 1.54 | |
| Real Asset Acquisition Ord. | USD | 13.4200 | +2.6200 | +24.26 | 13.0900 | 13.4000 | |||
| Realloys Ord Shs | USD | 12.84 | +0.09 | +0.74 | 12.81 | 12.86 | 12.71 | 13.45 | |
| Recro Pharma Ord Shs | USD | 0.66 | - | - | - | - | |||
| Recruiter.com Group Ord Sh. | USD | 2.74 | +0.19 | +7.42 | - | - | |||
| Recursion Pharmaceuticals . | USD | 3.30 | -0.05 | -1.49 | 3.29 | 3.30 | 3.26 | 3.38 | |
| Red Cat Holdings Inc. | USD | 10.24 | -0.43 | -3.99 | 10.23 | 10.24 | 10.16 | 10.94 | |
| Red Rock Resorts Inc. | USD | 62.75 | -0.29 | -0.46 | 62.77 | 62.83 | 62.42 | 63.61 | |
| REE Automotive Ord Shs Cla. | USD | 0.08 | -0.13 | -63.35 | 0.05 | 0.07 | |||
| Regencell Bioscience Holdi. | USD | 5.07 | +0.05 | +1.00 | 5.06 | 5.10 | 5.02 | 5.34 | |
| Regency Centers REIT Ord S. | USD | 75.75 | -0.07 | -0.09 | 75.72 | 75.76 | 75.66 | 76.08 | |
| REGENERON PHARMACEUTICALS . | USD | 794.28 | -2.73 | -0.34 | 793.77 | 794.63 | 784.61 | 798.42 | |
| REGULUS THERAPEUTICS ORD | USD | 8.16 | +0.02 | +0.25 | 7.95 | 8.27 | |||
| Rekor Systems Ord Shs | USD | 0.6994 | +0.0209 | +3.08 | 0.6978 | 0.7100 | 0.6856 | 0.7188 | |
| RELIANCE GLOBAL GROUP ORD | USD | 0.41 | -0.13 | -23.76 | 0.40 | 0.46 | |||
| Reliance Global Group Ord . | USD | 2.2981 | -0.0619 | -2.62 | 2.2500 | 2.3300 | 2.2000 | 2.4000 | |
| Relmada Therapeutics Ord S. | USD | 4.63 | +0.16 | +3.58 | 4.62 | 4.63 | 4.51 | 4.81 | |
| Remark Holdings Inc | USD | 1.02 | -0.19 | -15.71 | 1.01 | 1.02 | |||
| Remitly Global Ord Shs | USD | 23.93 | +0.32 | +1.36 | 23.92 | 23.94 | 23.30 | 23.94 | |
| Renatus Tactical Acquisiti. | USD | 10.47 | +0.02 | +0.19 | 10.46 | 10.47 | 10.43 | 10.47 | |
| ReNew Energy Global Ord Sh. | USD | 6.81 | -0.04 | -0.58 | 6.81 | 6.82 | 6.80 | 6.85 | |
| RENEWABLE ENERGY GROUP | USD | 61.50 | +0.05 | +0.08 | 61.49 | 61.60 | |||
| RenX Enterprises Ord Shs | USD | 2.0000 | +0.0300 | +1.52 | 1.9200 | 2.0100 | 1.9500 | 2.0076 | |
| Resonant Ord Shs | USD | - | - | ||||||
| Resources Connection Ord S. | USD | 4.24 | +0.06 | +1.44 | 4.24 | 4.25 | 4.12 | 4.35 | |
| Revance Therapeutics Ord S. | USD | 3.65 | +0.01 | +0.27 | 3.65 | 3.66 | |||
| REVELATION BIOSCIENCES ORD | USD | 1.12 | +0.01 | +0.45 | 1.10 | 1.11 | 1.10 | 1.14 | |
| Reviva Pharmaceuticals Hol. | USD | 0.35 | -0.44 | -55.73 | 0.31 | 0.38 | |||
| REVOLUTION ACCELERATIN ACQ. | USD | 9.30 | +0.37 | +4.14 | 9.24 | 9.48 | |||
| Reynolds Consumer Products. | USD | 26.20 | +0.07 | +0.27 | 26.19 | 26.20 | 25.93 | 26.35 | |
| Rezolve AI PLC | USD | 2.723 | -0.057 | -2.04 | 2.720 | 2.730 | 2.720 | 2.840 | |
| RGC Resources Ord Shs | USD | 21.5813 | +0.3013 | +1.42 | 21.5500 | 21.7200 | 21.2800 | 21.8700 | |
| Rhythm Pharmaceuticals Ord. | USD | 116.36 | +3.52 | +3.11 | 116.30 | 116.69 | 111.42 | 118.50 | |
| Ribbon Communications Ord . | USD | 2.08 | +0.09 | +4.52 | 2.07 | 2.08 | 2.02 | 2.09 | |
| Richardson Electronics Ord. | USD | 20.52 | +0.32 | +1.58 | 20.45 | 20.59 | 20.27 | 20.64 | |
| Richtech Robotics Ord Shs . | USD | 1.74 | -0.01 | -0.29 | 1.73 | 1.74 | 1.72 | 1.81 | |
| Rigel Pharmaceuticals Ord . | USD | 41.86 | -0.17 | -0.39 | 41.79 | 41.91 | 41.84 | 42.99 | |
| Rigetti Computing Inc | USD | 18.26 | +0.17 | +0.91 | 18.25 | 18.26 | 17.73 | 18.67 | |
| Riot Blockchain Ord Shs | USD | 20.75 | +0.51 | +2.52 | 20.75 | 20.76 | 20.27 | 22.21 | |
| Rivian Automotive | USD | 15.96 | -0.40 | -2.45 | 15.96 | 15.97 | 15.88 | 16.58 | |
| RMG Acquisition II Ord Shs. | USD | 9.96 | +0.01 | +0.10 | 9.95 | 9.98 | |||
| Robinhood Markets Ord Shs . | USD | 94.35 | -0.03 | -0.03 | 94.30 | 94.34 | 93.41 | 97.17 | |
| RoboStrategy Ord Shs | USD | 32.22 | +1.24 | +4.00 | 31.95 | 32.25 | 30.50 | 33.71 | |
| ROCKET LAB ORD | USD | 81 | +1 | +1.52 | 81 | 81 | 78 | 82 | |
| Rocket Pharmaceuticals Ord. | USD | 3.43 | -0.07 | -2.07 | 3.42 | 3.43 | 3.42 | 3.55 | |
| ROCKWELL MEDICAL ORD | USD | 7.10 | +0.02 | +0.28 | 7.06 | 7.34 | 6.88 | 7.18 | |
| Roivant Sciences Ord Shs | USD | 36.32 | +1.07 | +3.02 | 36.31 | 36.32 | 35.22 | 36.50 | |
| Roku Ord Shs Class A | USD | 151.10 | +0.19 | +0.13 | 151.09 | 151.12 | 150.45 | 151.27 | |
| Root Inc. | USD | 48.24 | -3.35 | -6.49 | 48.15 | 48.35 | 48.01 | 52.82 | |
| ROSS STORES INC. (ROST) | USD | 248.72 | -3.09 | -1.23 | 248.62 | 248.83 | 247.92 | 251.96 | |
| ROYAL GOLD ORD | USD | 233.51 | +0.03 | +0.01 | 233.40 | 233.61 | 233.09 | 238.24 | |
| Royalty Pharma PLC | USD | 59.02 | +1.23 | +2.13 | 59.01 | 59.02 | 57.65 | 59.16 | |
| Rubico Ord Shs | USD | 1.890 | -0.380 | -16.74 | 1.880 | 1.910 | 1.650 | 2.268 | |
| Rubius Therapeutics Inc. | USD | 0.08 | -0.04 | -33.55 | - | - | |||
| Rumble Ord Shs Class A | USD | 7.51 | +0.59 | +8.45 | 7.50 | 7.51 | 6.97 | 7.56 | |
| Rush Enterprises A Aktie | USD | 80.42 | -1.17 | -1.43 | 80.42 | 80.49 | 79.82 | 82.01 | |
| Ryvyl Ord Shs | USD | 7.81 | +1.22 | +18.51 | 7.51 | 8.37 | |||
| Sabra Health Care REIT Ord. | USD | 20.16 | +0.31 | +1.54 | 20.15 | 20.16 | 19.75 | 20.25 | |
| SABRE ORD | USD | 1.99 | +0.01 | +0.25 | 1.99 | 2.00 | 1.94 | 2.00 | |
| SAFE AND GREEN DEVELOPMENT. | USD | 0.25 | +0.07 | +42.26 | 0.23 | 0.23 | |||
| Safety Insurance Group Ord. | USD | 103.54 | +0.18 | +0.17 | 103.52 | 103.55 | 103.39 | 103.57 | |
| Sagimet Biosciences Ord Sh. | USD | 9.43 | -0.10 | -1.00 | 9.41 | 9.45 | 9.41 | 9.85 | |
| SailPoint Technologies Hol. | USD | 18.95 | -0.11 | -0.58 | 18.95 | 18.96 | 18.79 | 19.44 | |
| Salarius Pharmaceuticals I. | USD | 0.84 | +0.19 | +29.23 | 0.81 | 0.90 | |||
| Sana Biotechnology Ord Shs | USD | 3.80 | +0.01 | +0.13 | 3.79 | 3.80 | 3.72 | 3.86 | |
| Sanara MedTech Ord Shs | USD | 34.29 | -0.09 | -0.26 | 34.29 | 34.32 | 34.24 | 34.39 | |
| SanDisk Corp | USD | 1 376.3900 | +105.3400 | +8.29 | 1 376.1400 | 1 376.6400 | 1 308.5310 | 1 389.2800 | |
| Sangamo Biosciences Inc. | USD | 0.18 | +0.04 | +31.56 | 0.14 | 0.16 | |||
| SANMINA ORD | USD | 213.29 | +10.54 | +5.20 | 213.10 | 213.47 | 210.97 | 216.33 | |
| SAREPTA THERAPEUTICS ORD | USD | 18 | - | +0.60 | 18 | 18 | 18 | 18 | |
| Satellogic Ord Shs Class A | USD | 5.9050 | +0.1550 | +2.70 | 5.9000 | 5.9100 | 5.6850 | 5.9550 | |
| Satsuma Pharmaceuticals Or. | USD | 5.33 | +0.08 | +1.52 | 5.31 | 5.33 | |||
| SBA Communications REIT Or. | USD | 182.86 | +0.89 | +0.49 | 182.78 | 183.03 | 180.45 | 183.57 | |
| Schnitzer Steel Industries. | USD | 33.20 | -0.19 | -0.57 | - | - | |||
| Schrodinger Inc | USD | 18.57 | -0.08 | -0.43 | 18.57 | 18.59 | 18.21 | 18.68 | |
| Scienjoy Holding Ord Shs | USD | 0.88 | +0.06 | +7.32 | 0.85 | 0.92 | 0.82 | 0.88 | |
| Scienture Holdings Ord Shs | USD | 0.42 | +0.01 | +3.03 | 0.40 | 0.44 | 0.37 | 0.44 | |
| Scinai Immunotherapeutics . | USD | 0.25 | +0.01 | +3.81 | 0.24 | 0.24 | 0.23 | 0.25 | |
| 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 | 4.800 | -0.035 | -0.72 | 4.790 | 4.870 | 4.740 | 4.900 | |
| SEAGATE TECHNOLOGY HOLDING. | USD | 877.26 | +56.74 | +6.92 | 877.00 | 877.66 | 849.60 | 891.98 | |
| Seagen Ord Shs | USD | 228.74 | -0.16 | -0.07 | 209.30 | 248.43 | |||
| SEALSQ Ord Shs | USD | 2.62 | +0.07 | +2.55 | 2.61 | 2.62 | 2.57 | 2.64 | |
| Seanergy Maritime Holdings. | USD | 15.84 | -0.08 | -0.50 | 15.80 | 15.83 | 15.62 | 16.12 | |
| Second Sight Medical Produ. | USD | 29.86 | -0.23 | -0.76 | 29.85 | 29.90 | 29.85 | 29.86 | |
| See ATHE:xnas (Alteriry Th. | USD | 4.85 | +0.16 | +3.41 | 4.81 | 5.00 | 4.78 | 5.01 | |
| See PLBY:xnas (PLBY Group . | USD | 1.26 | -0.10 | -7.35 | 1.26 | 1.27 | 1.26 | 1.38 | |
| SEELOS THERAPEUTICS ORD S | USD | 1.28 | -1.17 | -47.76 | - | - | |||
| Seer Ord Shs Class A | USD | 2.12 | -0.05 | -2.08 | 2.11 | 2.12 | 2.02 | 2.15 | |
| Select Interior Concepts O. | USD | - | - | ||||||
| SELLAS LIFE SCIENCES GROUP. | USD | 11.83 | +0.78 | +7.06 | 11.83 | 11.85 | 11.50 | 12.45 | |
| Semiconductor | USD | 3.8250 | +0.0150 | +0.39 | 3.8200 | 3.8300 | 3.7800 | 4.0400 | |
| SEMILEDS ORD | USD | 2.38 | +0.26 | +12.26 | 2.36 | 2.39 | 2.17 | 2.47 | |
| Semler Scientific Ord Shs | USD | 20.3540 | -1.0160 | -4.75 | 20.2500 | 20.9800 | |||
| Semtech Corporation (SMTC). | USD | 141.54 | +10.36 | +7.90 | 141.43 | 141.64 | 137.41 | 141.55 | |
| SenesTech Ord Shs | USD | 1.256 | -0.004 | -0.31 | 1.250 | 1.290 | 1.255 | 1.270 | |
| Serve Robotics Inc. | USD | 5.05 | +0.15 | +2.96 | 5.04 | 5.05 | 4.88 | 5.14 | |
| SERVICE PROPERTIE S TRUST . | USD | 8.49 | +0.36 | +4.43 | 8.49 | 8.50 | 8.15 | 8.50 | |
| Sezzle Ord Shs | USD | 125.36 | -2.92 | -2.27 | 125.10 | 125.38 | 123.78 | 130.45 | |
| SharonAI Holdings Ord Shs . | USD | 67.9450 | +11.3650 | +20.09 | 67.8900 | 68.0000 | 61.7750 | 68.3100 | |
| SharpLink Gaming Ord Shs | USD | 6.2350 | +0.0050 | +0.08 | 6.2300 | 6.2400 | 6.1800 | 6.3600 | |
| Shattuck Labs Ord Shs | USD | 7.4 | +0.2 | +2.79 | 7.4 | 7.4 | 7.1 | 7.9 | |
| ShiftPixy Inc | USD | 6.53 | -1.09 | -16.69 | - | - | |||
| Shoals Technologies Group . | USD | 8.40 | -0.33 | -3.78 | 8.40 | 8.41 | 8.40 | 9.05 | |
| Shoe Carnival Ord Shs | USD | 17.43 | +0.78 | +4.68 | 16.12 | 17.87 | |||
| SHUTTLE PHARMACEUTICALS HO. | USD | 4.14 | -0.17 | -3.94 | 4.11 | 4.35 | 4.12 | 4.33 | |
| SIDUS SPACE CL A ORD | USD | 2.48 | -0.12 | -4.62 | 2.47 | 2.48 | 2.45 | 2.67 | |
| Sierra Bancorp Ord Shs | USD | 40.96 | +0.48 | +1.19 | 40.81 | 41.11 | 40.07 | 41.13 | |
| SIGA TECHNOLOGIES ORD | USD | 3 | - | -1.22 | 3 | 3 | 3 | 3 | |
| Sigma Lithium Corp | USD | 11.79 | -0.05 | -0.42 | 11.78 | 11.79 | 11.63 | 12.10 | |
| SILICON MOTION TECHNO ADR . | USD | 246.51 | +22.51 | +10.05 | 246.06 | 246.69 | 230.00 | 246.69 | |
| Silo Pharma Ord Shs | USD | 3.18 | -0.38 | -10.67 | 3.18 | 3.19 | 2.75 | 3.40 | |
| Silvercrest Asset Manageme. | USD | 10.10 | +0.07 | +0.70 | 10.11 | 10.15 | 9.86 | 10.17 | |
| Sino Global Shipping Ameri. | USD | - | - | ||||||
| SINOVAC BIOTECH ORD | USD | - | - | ||||||
| Sirius XM Holdings Inc. | USD | 28.34 | -0.18 | -0.61 | 28.33 | 28.34 | 28.06 | 28.59 | |
| SiTime Corporation | USD | 695.60 | +28.50 | +4.27 | 695.48 | 695.89 | 682.21 | 715.09 | |
| Skyward Specialty Insuranc. | USD | 60.2100 | -1.4500 | -2.35 | 60.1800 | 60.2800 | 58.8600 | 61.2100 | |
| SkyWater Technology Ord Sh. | USD | 32.46 | +1.88 | +6.15 | 32.00 | 33.00 | |||
| Skywest Ord Shs | USD | 107.03 | -0.89 | -0.83 | 107.06 | 107.24 | 105.80 | 108.41 | |
| SKYWORKS SOLUTIONS ORD | USD | 68.54 | +0.21 | +0.31 | 68.53 | 68.55 | 67.23 | 68.93 | |
| SKYX Platforms Ord Shs | USD | 1.21 | -0.02 | -1.24 | 1.21 | 1.22 | 1.19 | 1.22 | |
| Sleep Number Corp. | USD | 0.13 | -0.08 | -39.67 | 0.10 | 0.12 | |||
| SLM Ord Shs | USD | 27.78 | +0.62 | +2.28 | 27.77 | 27.78 | 27.15 | 27.84 | |
| Smart Digital Group Ord Sh. | USD | 1.85 | -11.76 | -86.41 | 1.76 | 1.80 | |||
| Smart Sand Ord Shs | USD | 4.97 | +0.32 | +6.88 | 4.95 | 4.98 | 4.91 | 5.43 | |
| Smith Wesson Brands Ord Sh. | USD | 14.13 | -0.09 | -0.61 | 14.13 | 14.15 | 14.08 | 14.35 | |
| Smithfield Foods Ord Shs | USD | 23.13 | -0.75 | -3.12 | 23.12 | 23.14 | 23.06 | 23.73 | |
| SMX (Security Matters) PLC | USD | 16.4700 | +0.9300 | +5.98 | 16.2900 | 16.8700 | 15.5500 | 16.4700 | |
| SNDL Inc | USD | 1.29 | -0.02 | -1.15 | 1.28 | 1.29 | 1.25 | 1.30 | |
| Snow Lake Resources Ltd | USD | 2.39 | -0.49 | -17.01 | 2.42 | 2.46 | |||
| Socket Mobile Ord Shs | USD | 1.6650 | +0.2750 | +19.78 | 1.6600 | 1.6700 | 1.3000 | 2.1800 | |
| SoFi Technologies Ord Shs | USD | 17.95 | -0.03 | -0.17 | 17.95 | 17.96 | 17.65 | 18.40 | |
| Solar Capital Ltd | USD | 12.8500 | -0.0900 | -0.70 | 12.8500 | 12.8600 | 12.8300 | 12.9400 | |
| SolarCity Corp. | USD | 20.34 | - | - | 20.22 | 20.51 | |||
| SOLAREDGE TECHNOLOGIES ORD | USD | 32.37 | -0.95 | -2.84 | 32.34 | 32.38 | 32.25 | 34.45 | |
| Solid Biosciences Ord Shs | USD | 9.01 | +0.16 | +1.75 | 9.00 | 9.01 | 8.86 | 9.15 | |
| Solid Power Ord Shs Class . | USD | 2.37 | -0.04 | -1.66 | 2.37 | 2.38 | 2.35 | 2.49 | |
| Solidion Technology Ord Sh. | USD | 7.72 | -0.20 | -2.51 | 7.70 | 7.76 | 7.70 | 8.12 | |
| Soligenix Inc. | USD | - | - | ||||||
| Solstice Advanced Material. | USD | 49.2500 | +1.2500 | +2.60 | 49.3300 | 50.9500 | |||
| Sonim Technologies Ord Shs | USD | 3.6050 | +0.0550 | +1.55 | 3.3800 | 3.8000 | 3.6050 | 3.6859 | |
| Sonos Ord Shs | USD | 15.77 | +0.70 | +4.65 | 15.76 | 15.77 | 14.90 | 15.80 | |
| SORRENTO THERAPEUTICS ORD | USD | 0.31 | -0.08 | -20.26 | - | - | |||
| Sotera Health Company Ord . | USD | 18.92 | -0.19 | -0.99 | 18.91 | 18.92 | 18.74 | 19.08 | |
| SOTHERLY HOTELS REIT | USD | 2.25 | +0.01 | +0.45 | 2.24 | 2.26 | |||
| SoundHound AI Inc | USD | 7.36 | -0.05 | -0.68 | 7.35 | 7.36 | 7.30 | 7.57 | |
| Southside Bancshares Ord S. | USD | 32.67 | +0.28 | +0.86 | 32.64 | 32.70 | 32.46 | 32.75 | |
| SpaceX | USD | 144.94 | +11.65 | +8.74 | 144.93 | 144.94 | 134.01 | 146.13 | |
| SpartanNash Co. | USD | 26.90 | +0.44 | +1.66 | 26.90 | 26.91 | |||
| SPI Energy Company Ord Shs | USD | 0.77 | -0.09 | -10.42 | - | - | |||
| SPLUNK ORD | USD | 156.90 | +0.39 | +0.25 | 156.52 | 156.95 | |||
| Sportradar Group Ord Shs C. | USD | 13.13 | -0.15 | -1.09 | 13.12 | 13.13 | 13.02 | 13.32 | |
| Sportsmans Warehouse Aktie. | USD | 1.19 | -0.01 | -0.84 | 1.18 | 1.19 | 1.18 | 1.21 | |
| SpringWorks Therapeutics I. | USD | 46.99 | +0.01 | +0.02 | 46.98 | 47.00 | |||
| Sprout Social Ord Shs Clas. | USD | 9.60 | -0.31 | -3.13 | 9.59 | 9.60 | 9.55 | 9.96 | |
| SPROUTS FARMERS MARKET ORD | USD | 84.18 | -0.22 | -0.26 | 84.15 | 84.21 | 82.78 | 84.90 | |
| SSR MINING ORD | USD | 32.42 | +0.45 | +1.39 | 32.41 | 32.42 | 32.17 | 33.07 | |
| Staar Surgical Ord Shs | USD | 25.73 | +0.79 | +3.17 | 25.71 | 25.74 | 24.71 | 25.81 | |
| Stable Road Acquisition Or. | USD | - | - | ||||||
| Star Bulk Carriers Ord Shs | USD | 27.79 | +0.12 | +0.43 | 27.79 | 27.80 | 27.16 | 27.94 | |
| Star Holdings Shares of Be. | USD | 9.62 | +0.13 | +1.32 | 9.57 | 9.62 | 9.49 | 9.77 | |
| STARBOARD VALUE ACQUISITIO. | USD | 9.12 | -0.12 | -1.30 | 9.30 | 10.61 | |||
| Starbox Group Holdings Ord. | USD | 2.11 | -0.21 | -9.05 | - | - | |||
| Starbucks Corp. | USD | 108.07 | +1.41 | +1.32 | 108.05 | 108.08 | 105.88 | 108.45 | |
| STEEL DYNAMICS ORD | USD | 262.25 | -1.44 | -0.55 | 262.10 | 262.38 | 260.24 | 264.88 | |
| Sterling Check Ord Shs | USD | 16.74 | -0.04 | -0.24 | 16.73 | 18.89 | |||
| Sterling Construction Co. . | USD | 554.9699 | +22.2099 | +4.17 | 552.1600 | 554.5300 | 548.1400 | 564.0000 | |
| Stitch Fix Inc. | USD | 3.56 | -0.18 | -4.81 | 3.56 | 3.57 | 3.55 | 3.78 | |
| StoneCo Ord Shs Class A | USD | 9.97 | +0.01 | +0.09 | 9.96 | 9.97 | 9.79 | 10.01 | |
| StoneX Group Ord Shs | USD | 68.4200 | +2.4500 | +3.71 | 68.3600 | 68.4400 | 67.2100 | 69.0000 | |
| STRATASYS ORD | USD | 8.87 | -0.14 | -1.55 | 8.88 | 8.89 | 8.81 | 9.20 | |
| Strategic Education Ord Sh. | USD | 78.83 | -1.15 | -1.44 | 78.72 | 78.88 | 77.86 | 79.78 | |
| Strategy Variable Rate Per. | USD | 95.2000 | -0.1200 | -0.13 | 95.2000 | 95.2800 | 95.0844 | 95.8100 | |
| Strive Ord Shs Class A | USD | 12.480 | -0.140 | -1.11 | 12.480 | 12.490 | 12.400 | 12.920 | |
| Structure Therapeutics ADR | USD | 51.79 | -0.34 | -0.65 | 51.79 | 51.90 | 51.63 | 53.92 | |
| Summit Therapeutics Ord Sh. | USD | 15.19 | +0.08 | +0.50 | 15.18 | 15.20 | 15.15 | 15.75 | |
| Sumo Logic Ord Shs | USD | 12.04 | -0.01 | -0.08 | 12.03 | 12.05 | |||
| Sun Country Airlines Holdi. | USD | 16.17 | -0.25 | -1.52 | 14.98 | 19.00 | |||
| SUNATION ENERGY ORD | USD | 3.34 | +0.10 | +3.09 | - | - | |||
| SUNOPTA ORD | USD | 6 | - | +0.23 | 6 | 7 | |||
| SunPower Corp. | USD | 0.23 | -0.01 | -5.27 | 0.22 | 0.23 | 0.22 | 0.24 | |
| Sunrise Realty Trust Ord S. | USD | 7.57 | +0.08 | +1.07 | 7.54 | 7.62 | 7.50 | 7.71 | |
| SUNRUN AKTIE | USD | 10 | - | -2.44 | 10 | 10 | 10 | 10 | |
| Sunworks Inc. | USD | 0.06 | -0.04 | -40.48 | - | - | |||
| Super League Enterprise Or. | USD | 3.45 | +0.37 | +11.83 | 3.42 | 3.52 | 3.14 | 3.50 | |
| SUPER MICRO COMPUTER ORD | USD | 37.10 | +5.50 | +17.41 | 37.10 | 37.11 | 33.94 | 37.50 | |
| SuperCom Ord Shs | USD | 10.80 | +0.04 | +0.37 | 10.66 | 10.84 | 10.63 | 10.89 | |
| Superior Group of Companie. | USD | 13.09 | +0.29 | +2.27 | 13.07 | 13.10 | 12.82 | 13.26 | |
| Surgalign Holdings Ord Shs | USD | 0.18 | -0.09 | -32.98 | - | - | |||
| SuRo Capital Ord Shs | USD | 12.54 | -0.23 | -1.80 | 12.52 | 13.75 | |||
| SVB Financial Group Ord Sh. | USD | 106.04 | -161.79 | -152.57 | 39.22 | 39.49 | |||
| SVF INVESTMENT UNT | USD | 10.78 | +0.18 | +1.65 | 10.77 | 10.78 | |||
| Swarmer Ord Shs | USD | 40.0110 | +0.5410 | +1.37 | 40.0100 | 40.1700 | 38.9700 | 40.2400 | |
| SYMANTEC CP | USD | 23.75 | - | - | 23.03 | 23.98 | |||
| Symbotic Ord Shs Class A | USD | 41.20 | -0.49 | -1.18 | 41.20 | 41.24 | 40.96 | 42.65 | |
| Synaptics Ord Shs | USD | 110.16 | +3.24 | +3.03 | 110.16 | 110.37 | 108.56 | 111.14 | |
| Synchronoss Technologies O. | USD | 9.00 | -0.01 | -0.11 | 9.00 | 9.01 | |||
| Synchrony Financial Ord Sh. | USD | 78.71 | +0.24 | +0.30 | 78.73 | 78.77 | 78.01 | 78.98 | |
| Syndax Pharmaceuticals Ord. | USD | 20.40 | +0.11 | +0.54 | 20.38 | 20.41 | 20.21 | 20.71 | |
| Synopsys Ord Shs | USD | 413.86 | +2.95 | +0.72 | 413.87 | 414.10 | 410.18 | 418.38 | |
| Sypris Solutions Inc. | USD | 2.04 | -0.05 | -2.46 | 2.03 | 2.11 | 2.01 | 2.10 | |
| T MOBILE US ORD | USD | 176.57 | -2.01 | -1.13 | 176.53 | 176.60 | 175.72 | 178.74 | |
| T Rowe Price GP | USD | 111.02 | -2.73 | -2.40 | 110.97 | 111.02 | 110.92 | 114.11 | |
| T2 Biosystems Inc. | USD | 0.13 | -0.06 | -31.07 | - | - | |||
| Taboola.com Ord Shs | USD | 4.00 | -0.12 | -2.92 | 3.99 | 4.00 | 3.99 | 4.10 | |
| Tactile Systems Technology. | USD | 24.16 | +0.01 | +0.02 | 24.11 | 24.18 | 23.60 | 24.85 | |
| Taitron Components Ord Shs. | USD | 1.05 | -0.18 | -14.63 | 0.96 | 1.21 | |||
| TAKE TWO INTERACTIVE SOFTW. | USD | 244.41 | -6.09 | -2.43 | 244.35 | 244.52 | 242.25 | 248.96 | |
| TALEN ENERGY Ord Shs | USD | 366.4 | +8.5 | +2.37 | 366.3 | 366.6 | 362.2 | 374.0 | |
| TALIS BIOMEDICAL ORD | USD | 4.38 | +0.15 | +3.61 | - | - | |||
| TalkSpace | USD | 5.2500 | +0.0100 | +0.19 | 5.2400 | 5.2500 | 5.2400 | 5.2500 | |
| Talphera Ord Shs | USD | 1.38 | -0.09 | -6.12 | 1.37 | 1.39 | 1.32 | 1.50 | |
| Tandem Diabetes Care Ord S. | USD | 23.07 | -0.37 | -1.58 | 23.04 | 23.11 | 22.71 | 23.53 | |
| Tango Therapeutics Ord Shs | USD | 26.07 | -0.27 | -1.03 | 26.06 | 26.07 | 25.64 | 26.84 | |
| Target Hospitality Ord Shs | USD | 16.46 | -0.17 | -0.99 | 16.46 | 16.50 | 16.39 | 17.22 | |
| TaskUs Inc. | USD | 6.80 | -0.10 | -1.45 | 6.79 | 6.80 | 6.57 | 6.88 | |
| Tattooed Chef Ord Shs Clas. | USD | 0.16 | -0.05 | -24.76 | - | - | |||
| Taylor Devices Ord Shs | USD | 53.15 | -0.23 | -0.42 | 52.75 | 53.22 | 53.11 | 53.86 | |
| Taysha Gene Therapies Ord . | USD | 6.28 | -0.41 | -6.06 | 6.27 | 6.28 | 6.01 | 6.45 | |
| TCG BDC Ord Shs | USD | 11.12 | -0.05 | -0.45 | 11.12 | 11.13 | 10.94 | 11.24 | |
| Tectonic Therapeutic Ord S. | USD | 35.82 | +3.95 | +12.38 | 35.68 | 36.10 | 31.89 | 36.72 | |
| Telos Corp. | USD | 4.32 | +0.03 | +0.70 | 4.32 | 4.33 | 4.27 | 4.46 | |
| Tempus AI Inc | USD | 54.6200 | -1.0700 | -1.92 | 54.5800 | 54.6500 | 54.1450 | 57.0300 | |
| Tenable Holdings Ord Shs | USD | 36.80 | -1.04 | -2.75 | 36.80 | 36.83 | 36.50 | 37.86 | |
| Tenax Therapeutics Ord Shs | USD | 1.61 | -0.01 | -0.60 | 1.61 | 1.62 | 1.58 | 1.68 | |
| Tenaya Therapeutics Ord Sh. | USD | 0.77 | +0.02 | +2.49 | 0.76 | 0.77 | 0.75 | 0.79 | |
| Tenon Medical Ord Shs | USD | 5.50 | -0.64 | -10.42 | 5.31 | 5.50 | 5.33 | 6.14 | |
| TERADYNE ORD | USD | 404.83 | +25.27 | +6.66 | 404.66 | 404.99 | 393.16 | 408.55 | |
| TeraWulf Inc. | USD | 17.08 | +0.33 | +1.94 | 17.07 | 17.08 | 16.87 | 18.38 | |
| Terrestrial Energy Ord Shs | USD | 5.8800 | +0.2100 | +3.70 | 5.8800 | 5.8900 | 5.6600 | 5.9500 | |
| Tesla Motors Inc. | USD | 325.86 | -6.95 | -2.09 | 325.84 | 325.89 | 323.64 | 335.50 | |
| Texas Instruments Inc. | USD | 278.87 | -2.38 | -0.84 | 278.80 | 278.93 | 276.55 | 289.62 | |
| Texas Roadhouse Ord Shs | USD | 212.97 | +3.15 | +1.50 | 212.95 | 213.07 | 207.58 | 213.04 | |
| TFS Financial Ord Shs | USD | 17.43 | +0.19 | +1.10 | 17.43 | 17.44 | 17.20 | 17.48 | |
| TG THERAPEUTICS ORD | USD | 49.60 | -0.30 | -0.60 | 49.60 | 49.61 | 49.54 | 50.55 | |
| The Honest Company Inc. | USD | 5.17 | -0.05 | -0.86 | 5.16 | 5.17 | 5.05 | 5.38 | |
| The Priceline Group Inc. | USD | 31.81 | -0.13 | -0.40 | 32.18 | 32.22 | |||
| The RealReal Ord Shs | USD | 11.54 | -0.26 | -2.20 | 11.54 | 11.55 | 11.36 | 11.85 | |
| The Wendys Company Aktie | USD | 8.51 | +0.96 | +12.65 | 8.50 | 8.51 | 7.51 | 8.80 | |
| THE9 ADR 30 CL A ORD | USD | 3.65 | -0.52 | -12.47 | 3.56 | 3.70 | 3.41 | 4.60 | |
| TherapeuticsMD Inc. | USD | 2.07 | - | - | 2.06 | 2.09 | 2.06 | 2.12 | |
| Theravance Biopharma Inc (. | USD | 16.95 | +0.03 | +0.18 | 16.94 | 16.95 | 16.91 | 16.95 | |
| THERMOGENESIS HOLDINGS ORD | USD | 0.31 | -0.10 | -24.81 | - | - | |||
| THOMSON REUTERS CORP | USD | 102.02 | -2.82 | -2.69 | 101.91 | 102.07 | 100.55 | 103.95 | |
| Thoughtworks Holding Ord S. | USD | 4.47 | -0.02 | -0.45 | 4.47 | 4.50 | |||
| Thryv Holdings Ord Shs | USD | 2.08 | -0.06 | -2.80 | 2.07 | 2.08 | 2.06 | 2.17 | |
| Thunder Bridge Acquisition. | USD | 10.87 | -0.23 | -2.07 | 10.92 | 11.35 | |||
| Tilray Ord Shs Class 2 | USD | 4.76 | -0.02 | -0.42 | 4.76 | 4.77 | 4.63 | 4.78 | |
| Titan Machinery Inc. | USD | 18.48 | -0.33 | -1.75 | 18.47 | 18.51 | 18.20 | 19.23 | |
| Titan Medical Ord Shs | USD | 0.14 | -0.05 | -26.32 | - | - | |||
| TITAN PHARMACEUTICALS ORD | USD | 4.57 | -0.23 | -4.79 | 5.97 | 6.00 | |||
| TMC The Metals Company Inc. | USD | 4.48 | -0.07 | -1.54 | 4.47 | 4.48 | 4.40 | 4.63 | |
| TOMI Environmental Solutio. | USD | 1.7550 | +0.0050 | +0.29 | 1.7100 | 1.8000 | 1.7000 | 1.8000 | |
| Tonix Pharmaceuticals Hold. | USD | 12.02 | -0.33 | -2.63 | 11.97 | 12.06 | 11.91 | 12.74 | |
| TOP Ships | USD | 0.78 | +0.01 | +1.17 | 0.72 | 0.82 | 0.77 | 0.80 | |
| Top Win International Trad. | USD | 2.8500 | -0.2000 | -6.56 | 2.8500 | 2.9700 | 2.7450 | 3.0900 | |
| TORM Ord Shs Class A | USD | 28.86 | +0.23 | +0.80 | 28.83 | 28.89 | 28.30 | 29.05 | |
| Toro Corp. | USD | 5.76 | +0.08 | +1.41 | 5.45 | 5.81 | 5.45 | 5.78 | |
| ToughBuilt Industries Inc. | USD | 7.91 | -0.09 | -1.08 | 7.86 | 7.93 | |||
| TOUGHBUILT INDUSTRIES ORD | USD | - | - | ||||||
| TOWER SEMICONDUCTOR ORD | USD | 268.13 | +18.55 | +7.43 | 268.39 | 268.82 | 259.00 | 272.85 | |
| 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 | 36.37 | +1.08 | +3.06 | 36.36 | 36.37 | 34.96 | 36.47 | |
| TRANSCODE THERAPEUTICS ORD | USD | 3.42 | -0.01 | -0.29 | 3.38 | 3.43 | 3.38 | 3.61 | |
| TransMedics Group Ord Shs | USD | 87.71 | -1.65 | -1.85 | 87.67 | 87.71 | 86.12 | 88.15 | |
| Travelzoo Ord Shs | USD | 7.25 | +0.13 | +1.76 | 7.19 | 7.28 | 7.11 | 7.47 | |
| Traws Pharma Ord Shs | USD | 0.53 | -0.01 | -2.03 | 0.53 | 0.54 | 0.53 | 0.56 | |
| Trevena O Shs | USD | 2.50 | -2.18 | -47.34 | - | - | |||
| TREVENA ORD | USD | - | - | ||||||
| Trident Acquisitions Corp. | USD | 10.86 | -0.04 | -0.32 | 10.85 | 10.87 | 10.85 | 10.86 | |
| Trillium Therapeutics Ord . | USD | 19.86 | +0.06 | +0.29 | 16.47 | 29.88 | |||
| Trimble Ord Shs | USD | 57.06 | -0.92 | -1.59 | 56.99 | 57.11 | 55.86 | 61.91 | |
| Trinity Capital Ord Shs | USD | 18.31 | +0.12 | +0.66 | 18.31 | 18.32 | 18.17 | 18.40 | |
| Trip com Group ADR | USD | 45.70 | -0.51 | -1.09 | 45.69 | 45.70 | 45.51 | 46.05 | |
| TRIPADVISOR ORD | USD | 10.64 | -0.31 | -2.84 | 10.63 | 10.64 | 10.45 | 10.93 | |
| Triterras Inc. | USD | 0.99 | - | - | - | - | |||
| Trivago NV - ADR | USD | 5.27 | +0.04 | +0.76 | 5.20 | 5.28 | 5.18 | 5.39 | |
| Trump Media & Technology G. | USD | 8.37 | -0.55 | -6.12 | 8.36 | 8.37 | 8.31 | 8.95 | |
| Trupanion Ord Shs | USD | 30.16 | -0.35 | -1.15 | 30.10 | 30.17 | 29.78 | 31.42 | |
| TSS Ord Shs | USD | 12.31 | +0.91 | +7.98 | 12.28 | 12.33 | 11.68 | 12.43 | |
| Tuhura Biosciences Ord Shs | USD | 2.35 | +0.05 | +2.17 | 2.33 | 2.35 | 2.28 | 2.52 | |
| 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 | 27.0900 | -0.3600 | -1.31 | 27.0400 | 27.1000 | 26.8500 | 27.6100 | |
| Twist Bioscience Corp. | USD | 124.61 | +1.49 | +1.21 | 124.22 | 124.43 | 120.50 | 125.24 | |
| Tyme Technologies Inc. | USD | 0.31 | +0.02 | +8.07 | - | - | |||
| UBIQUITI NETWORKS ORD | USD | 110.59 | +0.20 | +0.18 | 100.00 | 160.00 | |||
| Udemy Ord Shs | USD | 4.63 | -0.40 | -7.95 | 4.60 | 4.74 | |||
| UFP Industries Inc. | USD | 90.50 | -2.32 | -2.50 | 90.43 | 90.58 | 89.43 | 92.79 | |
| Ulta Beauty Inc | USD | 534.63 | -6.72 | -1.24 | 534.60 | 535.12 | 530.62 | 539.65 | |
| Ultra Clean Holdings Inc. | USD | 91.28 | +5.22 | +6.06 | 91.20 | 91.36 | 89.75 | 92.77 | |
| Ultragenyx Pharmaceutical . | USD | 26.71 | -0.25 | -0.93 | 26.70 | 26.73 | 26.11 | 27.00 | |
| ULTRALIFE BATTERIES | USD | 7.17 | +0.01 | +0.14 | 7.16 | 7.26 | 7.12 | 7.34 | |
| UNIQURE B.V. | USD | 45.08 | +0.08 | +0.18 | 45.06 | 45.12 | 44.97 | 46.15 | |
| UNITED AIRLINES HOLDINGS O. | USD | 124.86 | -1.45 | -1.15 | 124.84 | 124.90 | 124.19 | 127.80 | |
| United Bankshares Ord Shs | USD | 48.87 | +0.37 | +0.76 | 48.86 | 48.87 | 48.45 | 48.92 | |
| United Community Banks Ord. | USD | 27.83 | -0.93 | -3.23 | - | - | |||
| United Guardian Ord Shs | USD | 7.28 | +0.13 | +1.82 | 7.17 | 7.58 | 7.12 | 7.32 | |
| United Maritime Ord Shs | USD | 2.69 | +0.03 | +1.13 | 2.68 | 2.69 | 2.66 | 2.69 | |
| Uniti Group Aktie | USD | 9.4700 | +0.2000 | +2.16 | 9.4600 | 9.4700 | 9.2764 | 9.6090 | |
| Unity Biotechnology Inc. | USD | 0.20 | -0.10 | -33.41 | 0.16 | 0.20 | |||
| UNIVERSAL DISPLAY ORD | USD | 92.24 | -1.80 | -1.91 | 92.17 | 92.25 | 91.43 | 94.41 | |
| UP Fintech Holding ADR | USD | 4.58 | -0.18 | -3.68 | 4.57 | 4.58 | 4.56 | 4.75 | |
| Upexi Ord Shs | USD | 0.830 | +0.028 | +3.45 | 0.810 | 0.830 | 0.805 | 0.830 | |
| Upland Software Inc. | USD | 5.27 | +0.54 | +11.31 | 5.12 | 5.40 | 4.84 | 5.40 | |
| Upstart Holdings Ord Shs | USD | 29.02 | -0.87 | -2.91 | 29.01 | 29.02 | 28.66 | 30.45 | |
| Upstream Bio Ord Shs | USD | 6.945 | -0.145 | -2.05 | 6.920 | 6.940 | 6.880 | 7.250 | |
| Upwork Ord Shs | USD | 8.33 | -0.03 | -0.36 | 8.32 | 8.33 | 8.11 | 8.49 | |
| URANIUM ROYALTY ORD | USD | 4.13 | -0.05 | -1.08 | 4.12 | 4.13 | 4.08 | 4.26 | |
| Urban Gro Ord Shs | USD | 3.15 | +0.33 | +11.70 | 3.06 | 3.34 | |||
| Urban One Ord Shs Class A | USD | 5.04 | -0.05 | -0.98 | 4.98 | 5.18 | 5.04 | 5.11 | |
| UroGen Pharma Ord Shs | USD | 47.78 | +0.67 | +1.42 | 47.77 | 47.83 | 47.12 | 48.48 | |
| US Gold Ord Shs | USD | 15.43 | +0.19 | +1.25 | 15.39 | 15.44 | 15.29 | 15.58 | |
| USA Rare Earth Ord Shs Cla. | USD | 18.7400 | -0.1700 | -0.90 | 18.7300 | 18.7400 | 17.9500 | 19.4000 | |
| Usio Ord Shs | USD | 2.29 | +0.06 | +2.69 | 2.29 | 2.30 | 2.22 | 2.33 | |
| Utah Medical Products Ord . | USD | 72.09 | +0.15 | +0.20 | 71.52 | 72.75 | 71.99 | 72.58 | |
| UTime Ord Shs | USD | 0.4627 | -0.0222 | -4.58 | - | - | |||
| Uxin Ltd | USD | 1.14 | -0.03 | -2.56 | 1.14 | 1.15 | 1.14 | 1.19 | |
| Valneva SE ADR | USD | 5.45 | -0.14 | -2.50 | 5.45 | 5.54 | 5.44 | 5.70 | |
| Varonis Systems Ord Shs | USD | 41.95 | -0.16 | -0.38 | 41.95 | 41.99 | 41.22 | 42.60 | |
| VASCULAR BIOGENICS ORD | USD | 0.16 | -0.02 | -12.92 | - | - | |||
| Vaxart Ord Shs | USD | 0.32 | -0.11 | -25.06 | 0.31 | 0.33 | |||
| VBI Vaccines Ord Shs | USD | 2.96 | -0.31 | -9.48 | 2.95 | 2.98 | |||
| Vectoiq Acquisition Ii Uni. | USD | 10.17 | -0.02 | -0.20 | 10.16 | 10.17 | |||
| VECTOR ACQUISITION CL A OR. | USD | 11.57 | +0.50 | +4.52 | 11.50 | 11.89 | |||
| Velo3D Inc | USD | 15.2000 | +1.5100 | +11.03 | 15.1500 | 15.2200 | 14.3500 | 17.6100 | |
| Velodyne Lidar Inc. | USD | 1.26 | +0.01 | +0.79 | 1.25 | 1.30 | |||
| Veracyte Ord Shs | USD | 45.61 | -0.80 | -1.72 | 45.58 | 45.62 | 45.46 | 46.76 | |
| Verastem Inc. | USD | 6.939 | -0.111 | -1.57 | 6.930 | 6.940 | 6.910 | 7.101 | |
| VERICEL ORD | USD | 44.85 | +0.50 | +1.13 | 44.79 | 44.84 | 43.70 | 44.85 | |
| VERISIGN INC | USD | 283.90 | -3.74 | -1.30 | 283.56 | 284.17 | 282.44 | 288.92 | |
| Verisk Analytics Ord Shs | USD | 180.60 | -0.37 | -0.20 | 180.57 | 180.69 | 176.67 | 181.70 | |
| Veritone Ord Shs | USD | 1.54 | +0.05 | +3.36 | 1.53 | 1.54 | 1.44 | 1.55 | |
| Versamet Royalties Ord Shs | USD | 9.97 | +0.13 | +1.32 | 9.94 | 9.98 | 9.80 | 10.10 | |
| VERTEX PHARMACEUTICALS | USD | 524.58 | -5.08 | -0.96 | 524.52 | 524.77 | 520.08 | 531.22 | |
| Veru Inc. | USD | 2.77 | -0.03 | -0.90 | 2.76 | 2.77 | 2.71 | 2.80 | |
| Vesper Healthcare Acquisit. | USD | 12.49 | -0.56 | -4.29 | 9.75 | 13.00 | |||
| ViaSat Ord Shs | USD | 86.55 | +2.03 | +2.40 | 86.41 | 86.57 | 83.15 | 87.37 | |
| Viatris Inc. | USD | 16.23 | -0.06 | -0.34 | 16.22 | 16.23 | 15.98 | 16.34 | |
| Viavi Solutions Ord Shs | USD | 42.9300 | +4.5300 | +11.80 | 42.9300 | 42.9600 | 40.5500 | 42.9500 | |
| Vicor Ord Shs | USD | 224.27 | +13.39 | +6.35 | 224.14 | 224.79 | 218.00 | 227.32 | |
| ViewRay Ord Shs | USD | 0.03 | -0.02 | -39.90 | - | - | |||
| Viking Therapeutics Ord Sh. | USD | 34.22 | +0.42 | +1.24 | 34.21 | 34.24 | 33.50 | 34.74 | |
| Village Farms Internationa. | USD | 2.49 | +0.06 | +2.26 | 2.48 | 2.49 | 2.43 | 2.55 | |
| Vimeo Ord Shs | USD | 7.85 | +0.01 | +0.13 | 7.84 | 8.00 | |||
| VinFast Auto Ltd | USD | 3.13 | - | -0.01 | 3.13 | 3.14 | 3.10 | 3.15 | |
| Viomi Technology American . | USD | 0.73 | - | -0.60 | 0.71 | 0.74 | 0.73 | 0.74 | |
| Vir Biotechnology Inc. | USD | 9.00 | +0.07 | +0.78 | 9.00 | 9.01 | 8.86 | 9.09 | |
| VIRAX BIOLABS GROUP ORD | USD | 2.82 | -0.05 | -1.74 | 2.79 | 2.87 | 2.77 | 2.89 | |
| Viridian Therapeutics Ors . | USD | 23.04 | +0.07 | +0.30 | 23.02 | 23.04 | 23.01 | 23.60 | |
| VIRTU FINANCIAL CL A ORD | USD | 56.81 | +1.73 | +3.13 | 56.76 | 56.82 | 55.50 | 57.08 | |
| VISION MARINE TECHNOLOGIES. | USD | 0.5908 | -0.0199 | -3.26 | 0.5868 | 0.5925 | 0.5756 | 0.6015 | |
| VisionWave Holdings Ord Sh. | USD | 1.055 | -0.015 | -1.40 | 1.050 | 1.070 | 1.030 | 1.125 | |
| Vislink Technologies Inc. | USD | 2.50 | - | - | - | - | |||
| Vital Farms Ord Shs | USD | 11.52 | -0.04 | -0.39 | 11.51 | 11.52 | 11.23 | 11.56 | |
| Vivani Medical Ord Shs | USD | 1.36 | -0.03 | -2.16 | 1.36 | 1.37 | 1.34 | 1.43 | |
| VIVEVE MEDICAL ORD | USD | 0.22 | -0.04 | -15.35 | - | - | |||
| Vodafone Group Plc (ADR) | USD | 16.07 | +0.17 | +1.04 | 16.06 | 16.07 | 16.02 | 16.14 | |
| Vor Biopharma Ord Shs. | USD | 22.52 | -1.07 | -4.53 | 22.46 | 22.51 | 21.80 | 23.51 | |
| VOXELJET ADR REP ORD | USD | 0.64 | +0.03 | +4.86 | - | - | |||
| Voyager Therapeutics Ord S. | USD | 3.20 | -0.01 | -0.16 | 3.19 | 3.20 | 3.18 | 3.25 | |
| VPC IMPACT ACQUISITION HOL. | USD | - | - | ||||||
| Vroom Inc | USD | 9.54 | -0.09 | -0.93 | 9.39 | 9.57 | |||
| VS Daily 3 Long Gold ETN | USD | 22.96 | +0.40 | +1.75 | 22.85 | 22.90 | 22.83 | 23.23 | |
| vTv Therapeutics Inc. | USD | 32.38 | -0.66 | -2.00 | 31.89 | 32.82 | 32.00 | 33.41 | |
| Vuzix Corp | USD | 2.63 | -0.01 | -0.38 | 2.63 | 2.64 | 2.62 | 2.72 | |
| VYNE THERAPEUTICS ORD | USD | 28.56 | +3.11 | +12.22 | 28.88 | 42.33 | |||
| WALGREEN BOOTS ALLIANCE OR. | USD | 11.98 | +0.06 | +0.50 | 12.04 | 12.05 | |||
| Warner Bros. Discovery Inc | USD | 27.45 | +0.38 | +1.39 | 27.44 | 27.45 | 27.34 | 27.78 | |
| Warner Music Group Corp | USD | 24.66 | -0.42 | -1.67 | 24.66 | 24.67 | 24.58 | 25.33 | |
| Wave Life Sciences Ord Shs | USD | 5.3300 | +0.2850 | +5.65 | 5.3300 | 5.3400 | 5.0900 | 5.4300 | |
| Wearable Devices Ltd | USD | 3.02 | +0.11 | +3.78 | 2.95 | 3.07 | 2.93 | 3.15 | |
| Weatherford International . | USD | 93.21 | -1.23 | -1.30 | 93.16 | 93.25 | 92.89 | 94.33 | |
| Webull Ord Shs Class A | USD | 7.74 | +0.17 | +2.18 | 7.73 | 7.74 | 7.48 | 7.87 | |
| Wejo Group Ord Shs | USD | 0.05 | -0.02 | -31.92 | - | - | |||
| Wellgistics Health Ord Shs | USD | 3.5200 | +0.8100 | +29.89 | 3.3300 | 3.7400 | |||
| WesBanco Ord Shs | USD | 42.18 | -0.01 | -0.02 | 42.16 | 42.18 | 42.14 | 42.46 | |
| Westamerica Bancorporation. | USD | 59.76 | +0.92 | +1.56 | 59.68 | 59.79 | 58.87 | 59.83 | |
| WESTERN DIGITAL CORP | USD | 460.14 | +22.21 | +5.07 | 459.98 | 460.28 | 450.88 | 467.80 | |
| Westwater Resources Ord Sh. | USD | 0.62 | +0.02 | +3.33 | 0.61 | 0.63 | 0.59 | 0.63 | |
| Weyco Group Ord Shs | USD | 45.72 | -1.16 | -2.47 | 45.05 | 45.83 | 43.83 | 46.99 | |
| Willdan Group Inc. | USD | 84.63 | +0.67 | +0.80 | 84.42 | 84.64 | 83.67 | 85.27 | |
| Willis Towers Watson Ord S. | USD | 247.86 | +1.98 | +0.81 | 247.79 | 247.96 | |||
| WiMi Hologram Cloud Ord Sh. | USD | 1.32 | -0.01 | -0.75 | 1.31 | 1.33 | 1.31 | 1.35 | |
| Wingstop Inc. | USD | 113.47 | +2.11 | +1.89 | 113.37 | 113.54 | 111.26 | 115.28 | |
| Wise Ord Shs Class A | USD | 12.3310 | -0.4990 | -3.89 | 12.3300 | 12.3400 | 12.2600 | 12.5350 | |
| Wix.Com Ord Shs | USD | 66.95 | +0.24 | +0.36 | 66.80 | 67.02 | 64.70 | 67.50 | |
| WM Technology Ord Shs Clas. | USD | - | - | -8.43 | - | - | |||
| Workday Ord Shs Class A | USD | 173.95 | -7.32 | -4.04 | 173.90 | 173.98 | 173.17 | 178.53 | |
| Workhouse Group Inc. | USD | 3.13 | -0.03 | -0.96 | 3.10 | 3.21 | 2.96 | 3.25 | |
| Wrap Technologies Ord Shs | USD | 1.77 | -0.10 | -5.35 | 1.76 | 1.77 | 1.67 | 1.97 | |
| Wynn Resorts Ltd | USD | 104.74 | -0.05 | -0.05 | 104.68 | 104.76 | 103.81 | 106.32 | |
| X-Energy Ord Shs Class A | USD | 20.22 | -0.35 | -1.70 | 20.21 | 20.22 | 19.59 | 21.28 | |
| X3 Holdings Ord Shs | USD | 0.60 | -0.44 | -42.59 | 0.47 | 0.60 | |||
| Xanadu Quantum Technologie. | USD | 10.460 | +0.120 | +1.16 | 10.450 | 10.470 | 10.350 | 10.605 | |
| XBP Global Holdings Ord Sh. | USD | 2.8100 | -0.2200 | -7.26 | 2.8700 | 2.9900 | 2.8600 | 2.8600 | |
| XERIS BIOPHARMA HOLDINGS O. | USD | 8.42 | +0.03 | +0.30 | 8.41 | 8.42 | 8.24 | 8.51 | |
| Xerox Holdings Equity Warr. | USD | 0.3125 | +0.0025 | +0.81 | 0.3125 | 0.3150 | 0.3105 | 0.3300 | |
| XILINX INC | USD | 194.92 | - | - | 192.55 | 194.49 | |||
| Xilio Therapeutics Ord Shs | USD | 8.86 | -0.32 | -3.49 | 8.86 | 9.14 | 8.78 | 9.18 | |
| Xometry Ord Shs Class A | USD | 92.20 | +0.77 | +0.84 | 92.09 | 92.28 | 90.40 | 94.50 | |
| XOS ORD | USD | 2.62 | -0.04 | -1.50 | 2.58 | 2.62 | 2.55 | 2.67 | |
| XP Inc. | USD | 15.55 | +0.04 | +0.23 | 15.54 | 15.55 | 15.40 | 15.73 | |
| XTI AEROSPACE ORD | USD | 1.62 | +0.03 | +1.89 | 1.62 | 1.63 | 1.58 | 1.67 | |
| Xunlei ADR Representing 5 . | USD | 4.93 | -0.12 | -2.28 | 4.92 | 4.93 | 4.91 | 5.11 | |
| Xylo Technologies American. | USD | 5.16 | +0.09 | +1.78 | 4.65 | 5.27 | |||
| YORK WATER ORD | USD | 32.35 | -0.15 | -0.46 | 32.35 | 32.48 | 32.23 | 32.54 | |
| 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 | 377.95 | -5.11 | -1.33 | 377.95 | 378.49 | 374.02 | 386.22 | |
| Zentalis Pharmaceuticals O. | USD | 4.12 | +0.01 | +0.24 | 4.12 | 4.13 | 4.08 | 4.23 | |
| Zeta Network Group | USD | 2.5204 | -0.1296 | -4.89 | 2.5000 | 2.5700 | 2.4400 | 2.9900 | |
| Zhong Yang Financial Group. | USD | 11.04 | -1.01 | -8.34 | 10.95 | 11.13 | 10.80 | 12.28 | |
| ZILLOW GROUP CL A ORD | USD | 33.14 | -1.13 | -3.28 | 33.13 | 33.14 | 32.79 | 34.30 | |
| ZILLOW GROUP CL C ORD | USD | 33.07 | -1.07 | -3.13 | 33.05 | 33.07 | 32.69 | 34.40 | |
| ZIONS BANCORPORATION ORD | USD | 71.49 | +0.49 | +0.69 | 71.47 | 71.49 | 71.07 | 71.75 | |
| ZK INTERNATIONAL GROUP ORD | USD | 1.09 | +0.02 | +1.87 | 1.05 | 1.18 | 1.07 | 1.11 | |
| Zogenix Ord Shs | USD | - | - | ||||||
| Zoom Video Communications . | USD | 103.90 | -2.16 | -2.04 | 103.87 | 103.92 | 103.29 | 105.03 | |
| 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 | 176.53 | -2.02 | -1.13 | 176.57 | 176.62 | 173.52 | 178.86 | |
| Zura Bio Ord Shs Class A | USD | 5.78 | +0.22 | +3.87 | 5.77 | 5.78 | 5.55 | 5.90 | |
| Zynex Inc. | USD | 0.13 | -0.07 | -34.90 | 0.13 | 0.13 |
