Külföldi piacok
Árfolyamok
A nap nyertesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| Genetic Technologies Ltd | 3.15 | +74.82 | |
| Lordstown Motors Ord Shs | 6.23 | +47.96 | |
| Clever Leaves Holdings Inc. | 2.82 | +33.41 |
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 | 17.94 | -0.14 | -0.77 | 17.91 | 18.18 | 17.66 | 18.17 | |
| 111 Inc. | 3.7600 | -0.0100 | -0.27 | 2.7000 | 4.6000 | 3.7500 | 3.9000 | ||
| 17 EDUCTN TCLGY GRP ADR RE. | 4.7800 | -0.2200 | -4.40 | 4.0100 | 5.6200 | 4.7500 | 5.0200 | ||
| 180 LIFE SCIENCES ORD | USD | 7.04 | -0.57 | -7.49 | 7.27 | 7.36 | |||
| 1st Source Ord Shs | 63.6200 | +0.4100 | +0.65 | 62.9900 | 64.1200 | 62.7900 | 64.0300 | ||
| 2x XRP ETF | USD | 7.150 | +0.930 | +14.95 | 7.140 | 7.160 | 6.480 | 7.260 | |
| 36Kr Holdings ADR Represen. | 4.8800 | +0.6300 | +14.82 | 3.0300 | 6.5000 | 4.4797 | 4.8493 | ||
| 9 METERS BIOPHARMA ORD | USD | 0.07 | -0.05 | -42.97 | - | - | |||
| 908 Devices Inc. | 6.0900 | -0.0500 | -0.81 | 5.7400 | 6.3100 | 5.9100 | 6.1600 | ||
| A Mark Precious Metals Ord. | USD | 29.25 | +0.54 | +1.88 | 28.50 | 29.65 | |||
| Aaon Ord Shs | USD | 91.06 | -0.57 | -0.62 | 58.98 | 91.06 | 90.16 | 92.30 | |
| AbCellera Biologics Ord Sh. | USD | 3.46 | -0.01 | -0.29 | 3.46 | 3.82 | 3.42 | 3.52 | |
| Abeona Therapeutics Ord Sh. | USD | 4.55 | -0.23 | -4.81 | 4.44 | 4.99 | 4.54 | 4.82 | |
| ABIOMED INC. | USD | 381.10 | +0.31 | +0.08 | 381.30 | 381.50 | |||
| Absci Ord Shs | 3.03 | -0.01 | -0.33 | 3.00 | 3.18 | 2.99 | 3.19 | ||
| AC Immune SA Ord Shs | USD | 2.77 | +0.03 | +1.09 | 2.47 | 3.84 | 2.66 | 2.93 | |
| Academy Sports and Outdoor. | 48.26 | -1.11 | -2.25 | 40.00 | 57.52 | 47.88 | 49.66 | ||
| ACADIA Pharmaceuticals Inc. | USD | 25.43 | +0.58 | +2.33 | 25.14 | 25.96 | 24.87 | 25.68 | |
| ACASTI PHARMA CL A ORD | USD | 2.38 | -0.47 | -16.48 | 2.37 | 2.55 | |||
| ACCURAY INC (ARAY) | USD | 1.03 | +0.01 | +0.98 | 1.01 | 1.22 | 1.00 | 1.05 | |
| AcelRx Pharmaceuticals Ord. | USD | 3.22 | -0.44 | -11.92 | 3.22 | 3.23 | |||
| Achieve Life Sciences Ord | USD | 4.55 | -0.10 | -2.15 | 4.40 | 5.73 | 4.53 | 4.76 | |
| ACHILLION PHARMACEUTICALS . | 6.76 | - | - | 6.90 | 6.95 | ||||
| Acm Research Class A Ord S. | USD | 32.87 | -0.44 | -1.32 | 32.50 | 34.60 | 32.72 | 33.74 | |
| ACTIVISION BLIZZARD ORD | USD | 94.42 | -0.05 | -0.05 | 94.30 | 94.59 | |||
| Acumen Pharmaceuticals Ord. | 1.75 | -0.15 | -7.89 | 1.75 | 2.38 | 1.75 | 1.89 | ||
| ACUTUS MEDICAL ORD | USD | 1.38 | +0.07 | +5.34 | 1.35 | 1.38 | |||
| ADAMIS PHARMACEUTICALS ORD | USD | 0.78 | +0.01 | +1.74 | - | - | |||
| Adaptive Biotechnologies O. | USD | 18.69 | -0.15 | -0.80 | 17.92 | 23.26 | 18.52 | 19.27 | |
| ADDENTAX GROUP ORD | USD | 0.48 | - | -0.13 | 0.32 | 0.58 | 0.45 | 0.48 | |
| ADMA Biologics Inc (ADMA) | USD | 19.25 | -0.13 | -0.67 | 19.06 | 19.49 | 19.05 | 19.89 | |
| Adobe Systems Inc. | USD | 322.81 | -0.04 | -0.01 | 321.50 | 322.85 | 318.08 | 325.96 | |
| Advanced Emissions Solutio. | USD | 3.36 | +0.10 | +3.07 | - | - | |||
| Advanced Micro Devices Ord. | USD | 215.24 | -4.52 | -2.06 | 213.72 | 213.87 | 214.39 | 225.98 | |
| ADVAXIS AKTIE | USD | - | - | ||||||
| ADVENT TECHNOLOGIES HOLDIN. | USD | 0.92 | -1.79 | -66.11 | 0.80 | 0.97 | |||
| Aehr Test Systems Ord Shs | USD | 22.46 | -0.07 | -0.31 | 18.32 | 26.50 | 22.20 | 23.13 | |
| Aemetis Inc. | USD | 1.59 | -0.06 | -3.64 | 1.56 | 1.75 | 1.59 | 1.71 | |
| Aemetis Inc. | USD | - | - | ||||||
| AEROVIRONMENT (AVAV) | USD | 264.95 | +7.15 | +2.77 | 265.72 | 274.48 | 257.81 | 266.39 | |
| AETERNA ZENTARIS ORD | USD | 6.20 | +0.60 | +11.11 | - | - | |||
| AFC Gamma Ord Shs | USD | 2.88 | +0.08 | +2.86 | 2.86 | 2.95 | 2.80 | 2.95 | |
| Affirm Holdings Inc | USD | 67.02 | -2.05 | -2.96 | 66.80 | 70.00 | 66.61 | 71.86 | |
| Afya Ord Shs Class A | 15.18 | +0.10 | +0.66 | 13.80 | 19.62 | 15.09 | 15.23 | ||
| AGBA Group Holding Ltd | USD | 1.40 | +0.18 | +14.75 | 1.39 | 1.49 | |||
| Agios Pharmaceuticals Inc. | USD | 26.98 | -0.86 | -3.09 | 22.27 | 27.29 | 26.81 | 27.99 | |
| AGNC Investment REIT | USD | 10.46 | - | - | 10.50 | 10.51 | 10.45 | 10.54 | |
| 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 | 2.06 | -0.02 | -0.96 | 2.00 | 2.50 | 2.04 | 2.14 | ||
| Airbnb Ord Shs Class A | USD | 118.50 | -0.30 | -0.25 | 118.10 | 118.38 | 117.37 | 120.09 | |
| Airsculpt Technologies Ord. | 3.44 | +0.08 | +2.38 | 2.84 | 4.22 | 3.15 | 3.45 | ||
| AKAMAI TECHNOLOGIES | USD | 86.83 | -0.88 | -1.00 | 86.90 | 87.67 | 86.06 | 88.20 | |
| Akebia Therapeutics Ord Sh. | 1.47 | -0.04 | -2.65 | 1.46 | 1.73 | 1.45 | 1.52 | ||
| Alexion Pharmaceuticals In. | USD | 182.50 | - | - | 182.98 | 200.00 | |||
| Align Technology Inc (ALGN. | USD | 150.93 | +4.21 | +2.87 | 150.51 | 152.39 | 146.12 | 152.06 | |
| Alkido Pharma Inc. | USD | 3.56 | +0.03 | +0.85 | - | - | |||
| Allakos Ord Shs | USD | 0.33 | - | -0.06 | 0.33 | 0.34 | |||
| Allegro MicroSystems Ord S. | USD | 26.52 | +0.55 | +2.10 | 25.31 | 26.73 | 26.00 | 26.89 | |
| ALLIANT ENERGY ORD | USD | 66.53 | -1.07 | -1.58 | 54.92 | 73.57 | 66.52 | 67.71 | |
| ALLIED ESPORTS ENTERTAINME. | USD | 1.38 | +0.03 | +1.84 | - | - | |||
| Allient Ord Shs | USD | 54.18 | +1.05 | +1.98 | 39.78 | 56.00 | 52.18 | 55.47 | |
| Allogene Therapeutics Inc. | USD | 1.34 | -0.03 | -2.19 | 1.07 | 1.36 | 1.30 | 1.38 | |
| Alnylam Pharmaceuticals In. | 464.93 | +10.37 | +2.28 | 464.93 | 478.00 | 453.01 | 472.48 | ||
| Alpha Healthcare Acquisiti. | 10.15 | -0.03 | -0.29 | 10.13 | 10.15 | ||||
| Alpha Tau Medical Ltd | USD | 3.87 | +0.09 | +2.38 | 2.73 | 4.15 | 3.77 | 3.96 | |
| ALPHA TECHNOLOGY GROUP CL . | USD | 26.10 | +2.55 | +10.83 | 23.00 | 25.00 | 23.57 | 25.99 | |
| Alpha Teknova Ord Shs | USD | 4.420 | -0.240 | -5.15 | 3.760 | 5.320 | 4.410 | 4.720 | |
| Alphabet Inc - A Shares | USD | 315.81 | +0.92 | +0.29 | 315.05 | 315.15 | 313.91 | 318.38 | |
| Alphabet Inc - C Shares | USD | 316.02 | +0.90 | +0.29 | 315.28 | 315.43 | 314.22 | 318.60 | |
| ALT5 Sigma Corp | USD | 1.5600 | -0.1100 | -6.59 | 1.5400 | 1.5700 | 1.5500 | 1.7700 | |
| ALTABA INC Aktie | 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 | 4.76 | -0.17 | -3.45 | 4.76 | 4.82 | 4.75 | 5.00 | |
| Altisource Portfolio Solut. | USD | 8.36 | -0.15 | -1.76 | 7.40 | 9.80 | 8.35 | 8.86 | |
| Alto Ingredients Ord Shs | USD | 4.75 | - | - | - | - | |||
| Alvotech Ord Shs | USD | 4.6000 | -0.2400 | -4.96 | 4.5000 | 4.5400 | 4.6000 | 4.8600 | |
| AMARIN ADR REP 1 ORD | USD | 0.64 | -0.01 | -1.23 | 0.64 | 0.64 | |||
| AMARIN ADR REP 20 ORD | USD | 15.53 | -0.06 | -0.38 | 10.71 | 15.78 | 15.36 | 15.78 | |
| Amazon.Com Inc. | USD | 234.42 | +0.54 | +0.23 | 233.42 | 233.60 | 233.55 | 238.97 | |
| AMBARELLA ORD | USD | 71.09 | +0.17 | +0.24 | 70.05 | 71.15 | 70.70 | 73.46 | |
| AMC Networks Inc. | USD | 8.78 | -0.15 | -1.68 | 8.63 | 10.86 | 8.55 | 8.94 | |
| AMCI Acquisition Ord Shs C. | 16.27 | +0.32 | +2.01 | 16.10 | 16.40 | ||||
| Amdocs Ord Shs | USD | 74.95 | -0.60 | -0.79 | 74.95 | 77.53 | 74.45 | 75.89 | |
| Amerco Ord Shs | USD | 53.37 | +0.41 | +0.77 | 39.42 | 53.72 | 52.20 | 53.45 | |
| American Airlines Group In. | USD | 14.24 | +0.28 | +2.01 | 14.19 | 14.22 | 13.82 | 14.33 | |
| AMERICAN BAT.TECH.CO. NEW . | USD | 3.6700 | +0.2900 | +8.58 | 3.6300 | 3.9500 | 3.4001 | 3.8100 | |
| American Bitcoin Ord Shs C. | USD | 2.1900 | -1.3900 | -38.83 | 2.3300 | 2.3500 | 1.7400 | 2.7400 | |
| AMERICAN RESOURCES CL A OR. | USD | 2.86 | +0.02 | +0.70 | 2.81 | 2.93 | 2.70 | 2.87 | |
| American Software Ord Shs . | USD | 10.95 | -0.24 | -2.14 | - | - | |||
| American Superconductor Or. | USD | 30.79 | +0.84 | +2.80 | 30.24 | 30.90 | 30.50 | 31.64 | |
| AMERISAFE Ord Shs | USD | 40.06 | -0.30 | -0.74 | 39.86 | 48.00 | 39.86 | 40.46 | |
| Ames National Ord Shs | USD | 21.46 | -0.16 | -0.74 | 6.45 | 26.24 | 21.46 | 21.82 | |
| AMESITE OPERATING ORD | USD | 2.38 | +0.05 | +2.15 | 2.20 | 2.47 | 2.28 | 2.38 | |
| Amgen Inc. | USD | 338.36 | +0.87 | +0.26 | 336.22 | 338.78 | 336.33 | 342.50 | |
| AMICUS THERAPEUTICS ORD | USD | 9.73 | -0.07 | -0.71 | 9.32 | 9.75 | 9.56 | 10.02 | |
| AMKORTECHNOLOGY INC | - | - | |||||||
| AMKORTECHNOLOGY INC | USD | 40.65 | +2.91 | +7.71 | 40.21 | 41.21 | 37.92 | 40.93 | |
| Amplitude Inc. | USD | 10.43 | +0.18 | +1.71 | 9.81 | 10.52 | 10.30 | 10.58 | |
| Amtech Systems Ord Shs | USD | 8.65 | +0.78 | +9.91 | 8.10 | 8.70 | 8.18 | 8.65 | |
| Amylyx Pharmaceuticals Ord. | 13.75 | -0.49 | -3.44 | 10.47 | 16.00 | 13.56 | 14.33 | ||
| ANALOG DEVICES ORD | USD | 272.97 | +6.46 | +2.42 | 267.36 | 272.30 | 266.04 | 274.13 | |
| ANAVEX LIFE SCIENCES ORD | 3.67 | -0.15 | -3.93 | 3.90 | 4.02 | 3.62 | 3.94 | ||
| Andersons Ord Shs | 52.64 | +0.77 | +1.48 | 29.73 | 53.06 | 51.48 | 53.29 | ||
| Angi Ord Shs Class A | USD | 12.01 | +0.29 | +2.47 | 11.00 | 14.60 | 11.58 | 12.07 | |
| AngioDynamics | USD | 13.370 | +0.400 | +3.08 | 8.520 | 16.560 | 12.930 | 13.450 | |
| ANI Pharmaceuticals Ord Sh. | USD | 82.12 | -2.35 | -2.78 | 79.60 | 89.98 | 81.86 | 84.65 | |
| ANSYS Ord Shs | USD | 374.30 | -18.42 | -4.69 | 387.50 | 389.20 | |||
| APA Ord Shs | USD | 28.28 | +0.22 | +0.77 | 28.27 | 28.28 | |||
| APA Ord Shs | USD | 25 | - | +0.67 | 26 | 26 | 25 | 26 | |
| APACHE ORD | 17.73 | +1.66 | +10.33 | 17.72 | 17.74 | ||||
| Apellis Pharmaceuticals In. | USD | 20.66 | -0.54 | -2.55 | 20.52 | 21.04 | 20.51 | 21.34 | |
| Apex Technology Acquisitio. | USD | 9.89 | +0.01 | +0.10 | 7.42 | 10.02 | 9.87 | 9.89 | |
| Aphria Ord Shs | 15.38 | -0.07 | -0.45 | 15.22 | 15.35 | ||||
| AppFolio Ord Shs Class A | USD | 231.32 | +4.21 | +1.85 | 213.75 | 251.95 | 226.33 | 233.02 | |
| AppHarvest Ord Shs | USD | 0.07 | -0.01 | -16.02 | - | - | |||
| Appian Ord Shs Class A | USD | 40.93 | +0.91 | +2.27 | 40.61 | 42.53 | 39.91 | 41.58 | |
| Apple Inc. | USD | 286.19 | +3.09 | +1.09 | 285.77 | 285.91 | 282.63 | 287.40 | |
| APPLIED BLOCKCHAIN Ord Shs | USD | 28.1 | -0.2 | -0.57 | 28.2 | 28.3 | 28.0 | 30.3 | |
| Applied Genetic Technologi. | USD | 0.39 | - | +1.22 | 0.38 | 0.40 | |||
| APPLIED MATERIAL ORD | USD | 205.61 | -3.11 | -1.49 | 205.48 | 205.71 | |||
| APPLIED MATERIAL ORD | USD | 265.3 | +10.6 | +4.15 | 262.8 | 263.4 | 255.6 | 267.0 | |
| APPLIED OPTOELECTRONICS OR. | USD | 26.02 | -0.51 | -1.92 | 25.84 | 25.99 | 26.01 | 27.90 | |
| Applied UV Ord Shs | USD | 0.30 | -0.02 | -6.06 | - | - | |||
| AppLovin Ord Shs Class A | USD | 653.00 | +29.41 | +4.72 | 656.06 | 658.00 | 631.19 | 679.70 | |
| APREA THERAPEUTICS ORD | USD | 1.02 | -0.09 | -8.11 | 0.73 | 1.09 | 1.01 | 1.13 | |
| APTOSE BIOSCIENCES INC | - | - | |||||||
| APTOSE BIOSCIENCES INC | - | - | |||||||
| Aqua Metals Ord Shs | USD | 8.05 | +0.33 | +4.27 | 7.78 | 7.97 | 7.59 | 8.12 | |
| AquaBounty Technologies Or. | USD | 0.99 | -0.04 | -3.50 | 0.92 | 1.04 | 0.96 | 1.06 | |
| Aquestive Therapeutics Inc. | USD | 5.93 | -0.27 | -4.35 | 5.00 | 5.98 | 5.92 | 6.34 | |
| Arbe Robotics Ord Shs | USD | 1.37 | +0.02 | +1.09 | 1.51 | 1.54 | 1.37 | 1.44 | |
| ARBUTUS BIOPHARMA ORD | USD | 4.17 | -0.04 | -0.95 | 3.36 | 4.30 | 4.09 | 4.26 | |
| ARCBEST ORD | USD | 64.80 | -0.83 | -1.26 | 60.00 | 77.34 | 61.56 | 65.61 | |
| Arch Capital Group Ord Shs | 92.69 | -0.47 | -0.50 | 93.00 | 95.00 | 91.93 | 93.43 | ||
| Arcimoto Inc. | USD | 0.38 | -0.02 | -5.45 | - | - | |||
| ArcLight Clean Transition . | 18.09 | -0.92 | -4.84 | 17.95 | 18.88 | ||||
| Arcturus Therapeutics Ltd | USD | 6.25 | -0.24 | -3.70 | 6.25 | 6.48 | 6.07 | 6.51 | |
| Arcutis Biotherapeutics In. | USD | 29.4300 | -0.9400 | -3.10 | 29.2800 | 29.7400 | 28.9500 | 30.4800 | |
| ARDELYX ORD | USD | 5.54 | -0.05 | -0.89 | 5.30 | 5.62 | 5.49 | 5.71 | |
| Ares Capital Ord Shs | USD | 20.64 | +0.06 | +0.29 | 20.64 | 20.69 | 20.54 | 20.73 | |
| Argo Blockchain PLC | USD | 0.21 | - | +0.24 | 0.19 | 0.21 | 0.21 | 0.22 | |
| Arm Holdings American Depo. | USD | 136.48 | +1.47 | +1.09 | 136.10 | 137.00 | 135.74 | 139.35 | |
| Arq Ord Shs | 3.82 | +0.14 | +3.80 | 3.72 | 3.85 | 3.67 | 3.86 | ||
| Arqit Quantum Incorporatio. | 27.58 | +1.16 | +4.39 | 27.20 | 28.95 | 26.40 | 28.38 | ||
| Array Technologies Ord Shs | USD | 7.47 | +0.01 | +0.07 | 7.40 | 7.59 | 7.13 | 7.65 | |
| Arrowhead Pharmaceuticals . | USD | 57.95 | +1.70 | +3.02 | 58.04 | 58.99 | 55.75 | 59.27 | |
| ARS Pharmaceuticals Inc. | USD | 9.0400 | -0.3600 | -3.83 | 9.0300 | 11.0800 | 9.0200 | 9.5999 | |
| Artesian Resources Ord Shs. | USD | 30.88 | -0.46 | -1.47 | 30.00 | 37.99 | 30.75 | 31.55 | |
| ARTIUS ACQUISITION CL A OR. | USD | - | - | ||||||
| ASML Holding ADR Represent. | 1 108.78 | +20.79 | +1.91 | 1 102.42 | 1 103.19 | 1 088.68 | 1 113.21 | ||
| Aspira Womens Health Ord S. | USD | 0.08 | -0.01 | -12.49 | - | - | |||
| Assembly Biosciences Ord S. | USD | 33.99 | +0.10 | +0.30 | 24.02 | 35.10 | 33.39 | 34.96 | |
| Assertio Holdings Inc. | USD | 0.76 | -0.02 | -2.91 | 0.68 | 0.79 | 0.75 | 0.79 | |
| AST SpaceMobile Ord Shs Cl. | 56.89 | +4.28 | +8.14 | 57.53 | 57.79 | 53.08 | 57.86 | ||
| Astera Labs Ord Shs | 142.94 | -22.25 | -13.47 | 149.00 | 150.50 | 142.51 | 182.53 | ||
| Astria Therapeutics Ord Sh. | USD | 12.60 | -0.02 | -0.16 | 12.63 | 12.68 | 12.59 | 12.72 | |
| ASTROTECH ORD | USD | 3.30 | +0.01 | +0.30 | 1.73 | 5.37 | 3.13 | 3.41 | |
| ATA Creativity Global ADR | USD | 1.11 | +0.02 | +1.83 | 1.04 | 1.15 | 1.03 | 1.10 | |
| ATAI Life Sciences N V Ord. | 3.87 | +0.03 | +0.78 | 3.83 | 4.25 | 3.84 | 3.99 | ||
| Atea Pharmaceuticals Ord S. | USD | 3.00 | -0.09 | -2.91 | 2.80 | 3.84 | 3.00 | 3.08 | |
| Aterian Inc. | USD | 0.76 | -0.01 | -0.91 | 0.54 | 0.77 | 0.75 | 0.77 | |
| Athenex Inc. | USD | 3.42 | +0.09 | +2.70 | 3.42 | 3.44 | |||
| Atlanta Braves Holdings Or. | USD | 38.88 | -0.66 | -1.67 | 29.56 | 50.25 | 38.79 | 39.70 | |
| Atlantic American Corp. | USD | 2.40 | -0.18 | -6.98 | 2.40 | 3.13 | 2.39 | 2.61 | |
| Atlantica Sustainable Infr. | USD | 21.99 | - | - | 21.98 | 22.00 | |||
| Atlanticus Holdings Ord Sh. | USD | 56.60 | -0.21 | -0.37 | 23.40 | 70.23 | 56.43 | 58.20 | |
| Atlas Lithium Ord Shs | USD | 5.320 | +0.160 | +3.10 | 5.260 | 5.400 | 5.140 | 5.378 | |
| Atlassian Ord Shs Class A | USD | 153.91 | +2.33 | +1.54 | 151.99 | 156.00 | 152.00 | 156.65 | |
| Atomera Ord Shs | USD | 2.29 | -0.11 | -4.58 | 2.20 | 2.37 | 2.27 | 2.45 | |
| Atossa Genetics Inc (ATOS) | USD | 0.70 | -0.04 | -5.65 | 0.51 | 0.89 | 0.68 | 0.75 | |
| aTyr Pharma Ord | USD | 1.90 | +0.05 | +2.70 | - | - | |||
| Auris Medical Holding AG | USD | 3.07 | -0.03 | -0.97 | 3.02 | 3.11 | |||
| Aurora Cannabis Inc. | USD | 4.48 | -0.05 | -1.10 | 4.48 | 4.65 | 4.48 | 4.72 | |
| Aurora Innovation Inc. | 3.99 | +0.01 | +0.13 | 4.00 | 4.17 | 3.98 | 4.15 | ||
| Aurora Mobile ADR | USD | 6.55 | +0.16 | +2.50 | 5.40 | 7.48 | 6.39 | 6.58 | |
| AUTODESK INC | USD | 310.25 | +5.13 | +1.68 | 305.91 | 314.39 | 305.31 | 310.84 | |
| Autolus Therapeutics ADR | 1.34 | -0.04 | -2.90 | 1.31 | 1.35 | 1.31 | 1.40 | ||
| Automatic Data Processing . | USD | 257.18 | +1.34 | +0.52 | 257.01 | 262.32 | 254.46 | 258.11 | |
| AVADEL PHARMACEUTICALS ORD | USD | 21.35 | -0.07 | -0.33 | 21.34 | 21.45 | 21.33 | 21.46 | |
| Avalo Therapeutics Ord Shs | USD | 15.87 | -0.91 | -5.42 | 15.60 | 21.58 | 15.54 | 16.97 | |
| AVEO Pharmaceuticals Inc. | USD | 15.00 | - | - | - | - | |||
| Avepoint Inc. | USD | 12.78 | +0.13 | +1.03 | 12.60 | 14.25 | 12.72 | 12.92 | |
| Aviat Networks Inc. | USD | 20.77 | -0.51 | -2.40 | 16.70 | 28.63 | 20.71 | 22.05 | |
| Avis Budget Group Ord Shs | USD | 131.93 | +1.74 | +1.34 | 124.50 | 164.19 | 129.30 | 132.75 | |
| Axcelis Technologies Ord S. | USD | 82.43 | +0.92 | +1.13 | 80.51 | 84.39 | 80.73 | 82.93 | |
| Axon Enterprise Inc | USD | 537.75 | +4.54 | +0.85 | 530.00 | 539.53 | 532.62 | 542.53 | |
| Axsome Therapeutics Ord Sh. | USD | 142.09 | -6.94 | -4.66 | 141.00 | 180.23 | 141.69 | 149.25 | |
| AXT Ord Shs | USD | 11.76 | +0.98 | +9.04 | 11.82 | 12.51 | 10.85 | 12.64 | |
| AYRO Ord Shs | USD | 7.08 | +1.27 | +21.86 | 9.23 | 9.36 | |||
| AYTU BIOSCIENCE ORD | - | - | |||||||
| AYTU BIOSCIENCE ORD | USD | 2.05 | -0.01 | -0.49 | 2.00 | 2.20 | 2.05 | 2.16 | |
| B Riley Financial Ord Shs | USD | 3.84 | -0.17 | -4.24 | 3.70 | 4.25 | 3.81 | 4.10 | |
| Baidu.com Inc. | USD | 118.99 | -0.72 | -0.60 | 117.17 | 117.70 | 116.90 | 119.15 | |
| BALLARD POWER (BLDP) | USD | 2.71 | +0.03 | +1.12 | 2.72 | 2.77 | 2.66 | 2.77 | |
| BancFirst Ord Shs | USD | 111.46 | +0.48 | +0.43 | 110.35 | 112.35 | 110.00 | 112.28 | |
| Bancorp Ord Shs | USD | 64.74 | +0.33 | +0.51 | 64.10 | 65.25 | 64.41 | 65.59 | |
| Bandwidth Inc. | USD | 14.21 | +0.15 | +1.07 | 12.53 | 16.28 | 14.00 | 14.35 | |
| Bank OZK 4 625 Non Cumulat. | USD | 16.55 | +0.05 | +0.30 | 11.70 | 16.65 | 16.48 | 16.64 | |
| Bank Ozk Ord Shs | USD | 45.99 | -0.44 | -0.95 | 45.89 | 46.26 | 45.99 | 46.74 | |
| Baozun ADR Representing Or. | USD | 2.79 | -0.10 | -3.46 | 2.65 | 3.68 | 2.74 | 2.89 | |
| BAUDAX BIO ORD | USD | 0.19 | +0.01 | +3.40 | - | - | |||
| Beam Global | USD | 1.83 | +0.05 | +2.81 | 1.33 | 2.24 | 1.78 | 1.88 | |
| Beam Therapeutics Ord Shs | USD | 23.37 | -0.68 | -2.83 | 22.50 | 23.80 | 23.34 | 24.38 | |
| Beauty Health Company Clas. | USD | 1.45 | -0.04 | -2.68 | 1.40 | 1.75 | 1.37 | 1.50 | |
| Bel Fuse Ord Shs Class B | 161.55 | +6.78 | +4.38 | 151.01 | 162.84 | 154.77 | 162.99 | ||
| BELLUS Health Inc. | USD | 14.74 | - | - | - | - | |||
| Benefitfocus Inc. | 13.79 | -0.34 | -2.37 | 13.76 | 13.78 | ||||
| Bentley Systems Ord Shs Cl. | 42.41 | +0.56 | +1.34 | 41.01 | 42.95 | 41.78 | 42.93 | ||
| Berkeley Lights Inc. | USD | 1.20 | -0.08 | -5.88 | - | - | |||
| Berry Corp. | 3.37 | -0.01 | -0.30 | 3.08 | 4.09 | 3.32 | 3.39 | ||
| Betterware De Mexico S A P. | 14.59 | -0.20 | -1.35 | 10.14 | 19.20 | 14.52 | 14.80 | ||
| Beyond Air Ord Shs | USD | 1.14 | -0.05 | -4.20 | 1.03 | 1.33 | 1.12 | 1.23 | |
| Beyond Meat Ord Shs | USD | 1.29 | -0.05 | -3.73 | 1.22 | 1.23 | 1.23 | 1.42 | |
| BeyondSpring Inc. | 1.97 | -0.04 | -1.99 | 1.56 | 2.03 | 1.90 | 1.98 | ||
| BGC Group Ord Shs Class A | USD | 8.56 | -0.07 | -0.81 | 8.51 | 8.60 | 8.56 | 8.70 | |
| 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. | 25.82 | -0.72 | -2.71 | 25.16 | 25.26 | 25.68 | 26.07 | ||
| bioAffinity Technologies O. | USD | 1.43 | +0.06 | +4.38 | 1.40 | 1.51 | 1.34 | 1.44 | |
| Bioage Labs Ord Shs | USD | 8.4900 | -0.4400 | -4.93 | 7.3500 | 9.9600 | 8.4600 | 8.9300 | |
| BIOCARDIA ORD | USD | 1.37 | -0.02 | -1.44 | 1.25 | 1.53 | 1.32 | 1.43 | |
| Biocept Inc. | USD | 0.43 | -0.07 | -14.01 | - | - | |||
| BIOCRYST PHARMACEUTICALS O. | USD | 7.16 | +0.03 | +0.42 | 6.88 | 7.24 | 7.12 | 7.30 | |
| BIODELIVERY SCIENCE INTERN. | USD | - | - | ||||||
| BIOGEN | USD | 180.18 | +2.40 | +1.35 | 177.75 | 180.37 | 174.53 | 180.55 | |
| Bioharvest Sciences Inc | USD | 6.3300 | +0.0100 | +0.16 | 6.2000 | 8.4900 | 6.2743 | 6.5500 | |
| Biolase Inc. | USD | 0.13 | -0.02 | -13.19 | - | - | |||
| BioLife Solutions Ord Shs | USD | 25.37 | -0.04 | -0.16 | 20.61 | 31.34 | 25.11 | 25.82 | |
| BIOLINERX ADS REP 600 ORD | USD | 3.25 | -0.08 | -2.40 | 3.09 | 3.45 | 3.12 | 3.40 | |
| BIOMARIN PHARMACEUTICAL OR. | USD | 53.89 | -1.14 | -2.07 | 53.13 | 58.33 | 53.88 | 55.34 | |
| BIONANO GENOMICS INC | USD | 1.68 | -0.04 | -2.33 | 1.66 | 2.21 | 1.59 | 1.76 | |
| BiondVax Pharmaceuticals A. | USD | 1.34 | -0.01 | -0.76 | - | - | |||
| Biontech SE | USD | 96.11 | -1.28 | -1.31 | 96.12 | 96.72 | 95.61 | 97.50 | |
| BIORA THERAPEUTICS ORD | USD | 0.59 | - | - | - | - | |||
| BIOVENTUS CL A ORD | USD | 7.56 | -0.04 | -0.53 | 5.96 | 10.17 | 7.43 | 7.63 | |
| BIOVERATIV ORD | 104.98 | +0.33 | +0.32 | 104.98 | 104.99 | ||||
| BioXcel Therapeutics Inc. | USD | 1.87 | -0.19 | -9.22 | 1.65 | 2.18 | 1.86 | 2.09 | |
| Bit Digital Inc. | USD | 2.24 | -0.01 | -0.44 | 2.29 | 2.30 | 2.24 | 2.38 | |
| Bitdeer Technologies Group | 12.50 | -0.45 | -3.47 | 12.46 | 12.70 | 12.48 | 13.43 | ||
| Bitfarms Ltd | 3.10 | -0.18 | -5.49 | 3.12 | 3.14 | 3.10 | 3.49 | ||
| Black Diamond Therapeutics. | 3.45 | -0.32 | -8.49 | 2.60 | 3.40 | 3.37 | 3.77 | ||
| Black Titan Ord Shs | USD | 3.130 | +0.230 | +7.93 | 2.850 | 4.010 | 3.000 | 3.190 | |
| BLACKBERRY ORD | USD | 11.57 | +0.08 | +0.70 | 11.45 | 11.77 | |||
| BlackLine Inc. | USD | 57.78 | +1.69 | +3.01 | 41.74 | 59.99 | 56.36 | 58.37 | |
| BlackRock TCP Capital Ord . | USD | 6.00 | -0.04 | -0.66 | 6.00 | 6.14 | 5.93 | 6.04 | |
| Blade Air Mobility Ord Shs. | USD | 4.57 | +0.12 | +2.70 | 3.80 | 4.65 | |||
| Blink Charging Co. | USD | 1.26 | +0.01 | +0.79 | 1.25 | 1.31 | 1.25 | 1.30 | |
| Bloomin Brands Ord Shs | USD | 6.75 | -0.13 | -1.89 | 6.48 | 7.04 | 6.58 | 6.89 | |
| 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. | 34.39 | +0.40 | +1.18 | 33.33 | 34.83 | ||||
| Bollinger Innovations Ord . | USD | 0.6300 | -0.7700 | -55.00 | 0.5300 | 0.5862 | |||
| Booking Holdings Ord Shs | USD | 5 135.07 | +243.26 | +4.97 | 5 070.00 | 5 143.23 | 4 903.01 | 5 176.22 | |
| Boxlight Ord Shs Class A | USD | 0.81 | -0.05 | -5.29 | 0.70 | 1.11 | 0.81 | 0.88 | |
| Brainstorm Cell Therapeuti. | USD | 1.17 | -0.03 | -2.50 | 0.66 | 0.72 | |||
| Braze. Inc. | USD | 29.27 | +0.94 | +3.32 | 29.04 | 29.69 | 28.37 | 29.56 | |
| Brenmiller Energy Ord Shs | USD | 1.16 | +0.06 | +5.45 | 1.13 | 1.30 | 1.10 | 1.19 | |
| Brickell Biotech Inc. | USD | 2.35 | +0.05 | +2.17 | - | - | |||
| Bridgetown 2 Holdings Limi. | USD | - | - | ||||||
| BROADCOM INC | USD | 248.62 | +1.68 | +0.68 | 248.60 | 248.65 | |||
| Broadcom Ord Shs | USD | 381.57 | -4.51 | -1.17 | 379.00 | 379.21 | 379.79 | 393.50 | |
| Broadwind Ord Shs | USD | 3.05 | +0.10 | +3.39 | 2.20 | 3.72 | 2.95 | 3.10 | |
| Brookfield Property REIT O. | 18.02 | +0.01 | +0.06 | 18.02 | 18.03 | ||||
| BROOKLINE CAPITAL ACQUISIT. | 10.65 | -0.08 | -0.75 | 10.69 | 10.73 | ||||
| Bsquare Corp. | USD | 1.89 | +0.01 | +0.53 | - | - | |||
| BTC Digital Ltd. | USD | 1.8100 | -0.0100 | -0.55 | 1.7000 | 1.9000 | 1.7800 | 1.9000 | |
| BTCS Ord Shs | USD | 3.09 | +0.13 | +4.39 | 3.15 | 3.32 | 3.00 | 3.23 | |
| BUMBLE CL A ORD | USD | 3.67 | +0.01 | +0.27 | 3.63 | 3.68 | 3.61 | 3.72 | |
| Burgundy Technology Acquis. | USD | - | - | ||||||
| BURNING ROCK BIOTECH ADS R. | USD | 21.10 | +2.11 | +11.11 | 19.11 | 23.90 | 19.00 | 21.83 | |
| BURNING ROCK BIOTECH ADS R. | USD | 6.22 | -0.38 | -6.09 | 6.15 | 6.65 | |||
| Buzzfeed Inc. | USD | 0.935 | -0.045 | -4.56 | 0.920 | 0.980 | 0.935 | 1.000 | |
| C4 Therapeutics Ord Shs | USD | 2.43 | -0.11 | -4.33 | 2.45 | 2.50 | 2.43 | 2.65 | |
| Cabaletta Bio Ord Shs | 2.34 | -0.09 | -3.70 | 2.36 | 2.47 | 2.33 | 2.48 | ||
| Cadence Design Systems Inc. | USD | 317.94 | +8.32 | +2.69 | 313.66 | 318.95 | 311.23 | 319.07 | |
| Caesars Entertainment Ord . | USD | 23.18 | +0.03 | +0.13 | 22.76 | 23.25 | 22.90 | 23.52 | |
| CAL MAINE FOODS ORD | USD | 81.51 | -2.12 | -2.54 | 81.70 | 81.99 | 80.91 | 83.91 | |
| CALADRIUS BIOSCIENCES INC | USD | 0.43 | -0.09 | -16.81 | - | - | |||
| CalciMedica Ord Shs | USD | 4.60 | +0.31 | +7.23 | 4.26 | 5.00 | 4.23 | 4.60 | |
| CAMTEK ORD | USD | 110.90 | +5.50 | +5.22 | 110.91 | 112.74 | 108.15 | 113.56 | |
| Canaan Inc. | USD | 0.97 | +0.02 | +2.05 | 0.97 | 0.99 | 0.94 | 1.02 | |
| Canadian Solar Inc. | USD | 25.86 | -1.70 | -6.15 | 25.31 | 25.50 | 24.34 | 28.00 | |
| Canoo Inc. | USD | 1.38 | -0.17 | -10.71 | 1.37 | 1.38 | |||
| Canopy Growth Corp. | USD | 1.11 | -0.02 | -1.77 | 1.10 | 1.15 | 1.11 | 1.20 | |
| Canopy Growth Ord Shs | 24.43 | +0.62 | +2.60 | 24.40 | 24.42 | ||||
| Capital Southwest Ord Shs | 21.27 | -0.13 | -0.61 | 21.20 | 21.50 | 21.22 | 21.53 | ||
| Capstone Turbin | USD | 26.89 | +0.01 | +0.02 | 9.69 | 51.60 | 26.89 | 26.90 | |
| Cara Therapeutics Inc. | USD | 5.32 | -0.14 | -2.52 | 5.29 | 6.29 | |||
| Cardiff Oncology Ord Shs | USD | 2.04 | -0.13 | -5.99 | 2.04 | 2.10 | 2.04 | 2.19 | |
| Cardiol Therapeutics Ord S. | USD | 0.9294 | -0.0206 | -2.17 | 0.6440 | 0.9100 | 0.9000 | 1.0200 | |
| Caredx Ord Shs | USD | 17.44 | +0.26 | +1.51 | 17.44 | 19.50 | 17.16 | 17.73 | |
| Caribou Biosciences Ord Sh. | USD | 1.76 | -0.01 | -0.57 | 1.70 | 2.25 | 1.75 | 1.82 | |
| Caris Life Sciences Ord Sh. | USD | 26.11 | +0.06 | +0.23 | 25.76 | 26.85 | 25.51 | 27.56 | |
| Carisma Therapeutics Ord S. | USD | 0.15 | -0.12 | -43.81 | 0.11 | 0.13 | |||
| CarParts com Ord Shs | USD | 0.49 | -0.03 | -5.53 | 0.48 | 0.53 | 0.48 | 0.51 | |
| Cartesian Therapeutics Ord. | USD | 6.71 | -0.59 | -8.08 | 6.71 | 7.09 | 6.60 | 7.31 | |
| Carver Bancorp Ord Shs | USD | 1.65 | +0.03 | +1.85 | 1.15 | 1.79 | 1.59 | 1.66 | |
| Cassava Sciences Inc. | USD | 2.89 | -0.14 | -4.62 | 2.92 | 3.13 | 2.88 | 3.07 | |
| Castor Maritime Inc. | USD | 1.92 | -0.03 | -1.54 | 1.96 | 2.07 | 1.91 | 1.95 | |
| Catabasis Pharmaceuticals . | USD | 8.54 | -0.64 | -6.97 | 7.32 | 8.79 | |||
| CATALYST PHARMACEUTICAL PA. | 22.62 | -0.07 | -0.31 | 22.62 | 23.09 | 22.42 | 22.93 | ||
| CBAK Energy Technology Ord. | USD | 0.88 | -0.02 | -1.88 | 0.87 | 0.90 | 0.88 | 0.92 | |
| CDW Corp. | USD | 144.1600 | +1.1300 | +0.79 | 140.7800 | 145.3100 | 141.9250 | 144.7950 | |
| CEA Industries Ord Shs | USD | 7.060 | +0.590 | +9.12 | 7.000 | 7.200 | 7.010 | 7.530 | |
| Celgene Corp. | 108.24 | +0.11 | +0.10 | 108.91 | 110.00 | ||||
| Celldex Therapeutics Inc. | USD | 26.67 | +0.75 | +2.89 | 15.80 | 33.99 | 25.92 | 27.75 | |
| Cellebrite DI Ord Shs | USD | 17.81 | +0.67 | +3.91 | 17.46 | 18.00 | 17.24 | 18.07 | |
| Cellectis Ticker CLLS | USD | 4.71 | +0.04 | +0.86 | 4.63 | 4.81 | 4.61 | 4.77 | |
| Celsion Corp. | USD | 1.96 | - | - | - | - | |||
| Celsius Holdings Ord Shs | USD | 40.83 | -1.79 | -4.20 | 40.90 | 41.40 | 40.66 | 42.92 | |
| CEMTREX ORD | USD | 2.81 | -0.23 | -7.57 | 2.30 | 2.75 | 2.81 | 3.05 | |
| Cenntro Ord Shs | USD | 0.15 | - | -0.58 | 0.15 | 0.17 | 0.15 | 0.16 | |
| CENTURY ALUMINUM ORD | USD | 29.68 | +0.13 | +0.44 | 29.52 | 30.15 | 29.30 | 29.94 | |
| Ceragon Networks Ltd | USD | 1.94 | -0.04 | -2.02 | 1.41 | 2.07 | 1.94 | 2.00 | |
| CERECOR ORD | 2.77 | -0.08 | -2.81 | 2.76 | 2.77 | ||||
| Cerence Ord Shs | USD | 11.11 | +0.46 | +4.32 | 10.85 | 12.00 | 10.66 | 11.18 | |
| CERNER CORP. | USD | 94.92 | -0.05 | -0.05 | 94.93 | 94.97 | |||
| Certara Ord Shs | USD | 9.2700 | +0.4200 | +4.75 | 9.2700 | 9.4000 | 8.8618 | 9.4400 | |
| CervoMed Ord Shs | USD | 8.22 | -1.00 | -10.85 | 7.66 | 8.92 | 8.02 | 9.47 | |
| CH ROBINSON WORLDWIDE ORD | 159.63 | -0.69 | -0.43 | 148.74 | 160.90 | 159.26 | 161.18 | ||
| CHARLES AND COLVARD ORD | USD | 0.49 | -0.04 | -7.55 | - | - | |||
| CHARTER COMMUNICATIONS CL . | USD | 197.72 | +0.78 | +0.40 | 196.03 | 197.00 | 194.02 | 198.30 | |
| Check Cap Ord Shs | USD | 1.61 | +0.03 | +1.90 | 1.38 | 1.67 | |||
| CHECK POINT SOFTWARE TECH. | USD | 187.25 | +0.20 | +0.11 | 182.00 | 185.50 | 186.74 | 190.05 | |
| CHEESCAKE FACTORY | USD | 47.86 | +0.48 | +1.01 | 47.63 | 48.19 | 46.97 | 48.16 | |
| Chefs Warehouse Ord Shs | USD | 60.01 | +0.44 | +0.74 | 44.25 | 64.64 | 59.16 | 60.57 | |
| Chesapeake Energy Corp | USD | 81.47 | -0.78 | -0.95 | - | - | |||
| CHF SOLUTIONS ORD | 5.28 | +0.06 | +1.15 | 1.05 | 5.33 | ||||
| Chicken Soup for the Soul . | USD | 0.11 | -0.01 | -10.21 | - | - | |||
| CHIJET MOTOR COMPANY ORD | USD | 1.0600 | -0.0600 | -5.36 | 1.0600 | 1.0700 | 1.0400 | 1.1200 | |
| Chime Financial Ord Shs Cl. | USD | 21.8900 | -0.0600 | -0.27 | 21.6800 | 21.8900 | 21.3100 | 22.7700 | |
| 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 | 1.17 | -0.04 | -2.90 | 0.83 | 1.18 | 1.15 | 1.20 | |
| ChoiceOne Financial Servic. | USD | 30.47 | -0.01 | -0.03 | 30.17 | 30.71 | 30.46 | 30.86 | |
| Chord Energy Ord Shs | USD | 92.60 | -2.24 | -2.36 | 92.88 | 96.47 | 92.10 | 94.49 | |
| CIIG Merger Ord Shs Class . | 21.60 | -2.21 | -9.28 | 21.35 | 21.45 | ||||
| Cincinnati Fin | USD | 163.77 | -2.26 | -1.36 | 163.48 | 165.40 | 163.52 | 166.81 | |
| Cinedigm Corp. | USD | 0.29 | - | +0.89 | - | - | |||
| Cineverse Corp | USD | 2.41 | -0.04 | -1.63 | 1.81 | 2.44 | 2.40 | 2.53 | |
| CINTAS CORPORATION | USD | 785.19 | +2.24 | +0.29 | 785.00 | 785.38 | |||
| CINTAS CORPORATION | USD | 184.2 | -1.2 | -0.67 | 182.0 | 186.4 | 183.6 | 185.8 | |
| Cipher Mining Ord Shs | USD | 17.64 | -2.05 | -10.41 | 17.54 | 17.59 | 17.61 | 20.12 | |
| CIRRUS LOGIC ORD | USD | 121.8 | +3.4 | +2.83 | 117.7 | 124.7 | 119.0 | 122.2 | |
| Cisco Systems Inc. | USD | 76.87 | +0.83 | +1.09 | 76.55 | 76.70 | 75.76 | 77.00 | |
| Citius Pharmaceuticals Ord. | USD | 1.26 | -0.09 | -6.67 | 1.24 | 1.39 | 1.25 | 1.41 | |
| CITRIX SYSTEMS INC | USD | 103.90 | +0.04 | +0.04 | 103.88 | 103.98 | |||
| CLEAN ENERGY FUELS | USD | 2.2 | - | +1.36 | 2.2 | 2.6 | 2.2 | 2.2 | |
| CLEAN ENERGY FUELS | USD | 3.13 | -0.07 | -2.04 | 3.12 | 3.13 | |||
| Cleanspark Ord Shs | USD | 13.71 | -0.37 | -2.63 | 13.86 | 14.00 | 13.68 | 14.99 | |
| Clearfield Inc. | USD | 28.36 | -0.17 | -0.58 | 25.94 | 35.96 | 28.24 | 29.11 | |
| ClearPoint Neuro Ord Shs | USD | 13.3400 | -0.4000 | -2.91 | 13.2500 | 13.9500 | 13.2500 | 14.3300 | |
| 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 | 1.6400 | -0.1500 | -8.38 | 1.5000 | 1.7000 | 1.6400 | 1.8000 | |
| Cloudastructure Class A Or. | 1.06 | +0.01 | +0.47 | 1.05 | 1.08 | 1.05 | 1.11 | ||
| Clover Health Investments . | USD | 2.49 | -0.01 | -0.40 | 2.50 | 2.53 | 2.46 | 2.54 | |
| Clovis Oncology Ord Shs | USD | 0.08 | - | -5.91 | - | - | |||
| CME GROUP CL A ORD | 277.49 | -1.50 | -0.54 | 275.11 | 278.01 | 274.99 | 280.53 | ||
| Co-Diagnostics Inc. | USD | 0.35 | -0.01 | -3.15 | 0.35 | 0.36 | 0.34 | 0.37 | |
| Coca-Cola Consolidated Inc. | USD | 162.5400 | +0.4000 | +0.25 | 160.5600 | 191.8400 | 160.5900 | 163.5300 | |
| Cocrystal Pharma Inc. | USD | 1.01 | -0.02 | -1.94 | 0.91 | 1.06 | 1.00 | 1.08 | |
| Codexis Ord Shs | USD | 1.65 | -0.01 | -0.30 | 1.50 | 1.97 | 1.62 | 1.71 | |
| Codiak BioSciences Ord Shs | USD | 0.06 | -0.07 | -55.98 | - | - | |||
| Cogent Communications Hold. | USD | 19.99 | +0.52 | +2.67 | 18.20 | 21.85 | 19.39 | 20.58 | |
| COGNEX ORD | USD | 38.19 | +0.24 | +0.63 | 37.00 | 38.30 | 37.88 | 38.53 | |
| COGNIZANT TECH | USD | 77.69 | +0.26 | +0.34 | 77.31 | 78.08 | 76.59 | 78.24 | |
| Coherent Ord Shs | USD | 164.89 | +1.39 | +0.85 | 163.23 | 164.97 | 162.27 | 172.58 | |
| Coherus Biosciences Ord Sh. | USD | 1.16 | -0.11 | -8.66 | 1.12 | 1.24 | 1.16 | 1.32 | |
| Cohu Inc. | USD | 24.20 | +0.20 | +0.83 | 23.42 | 24.45 | 24.04 | 24.58 | |
| Coinbase Global Ord Shs Cl. | 263.26 | +3.42 | +1.32 | 268.36 | 269.00 | 263.21 | 272.55 | ||
| Collective Audience Ord Sh. | USD | 0.21 | -0.23 | -52.29 | - | - | |||
| Collective Growth Ord Shs . | 27.81 | -0.18 | -0.65 | 18.00 | 53.40 | 27.81 | 27.89 | ||
| Columbia Banking System Or. | USD | 27.67 | -0.41 | -1.46 | 27.61 | 27.89 | 27.66 | 28.25 | |
| COMCAST CORP | USD | 27.02 | +0.44 | +1.66 | 27.01 | 27.08 | 26.40 | 27.27 | |
| Commerce Bancshares Ord Sh. | USD | 50.59 | -1.05 | -2.04 | 50.60 | 61.17 | 50.58 | 52.00 | |
| CommScope Holding Company . | USD | 19.51 | -0.19 | -0.96 | 19.20 | 19.52 | 19.50 | 20.10 | |
| Community Trust Bancorp Or. | 55.8300 | -0.1400 | -0.25 | 55.2800 | 56.2700 | 55.5000 | 56.4200 | ||
| COMPASS Pathways PLC | USD | 4.94 | -0.30 | -5.73 | 3.60 | 5.00 | 4.92 | 5.40 | |
| CompoSecure Ord Shs Class . | USD | 19.89 | +0.34 | +1.74 | 14.86 | 24.57 | 19.50 | 20.30 | |
| Compugen Ord Shs | 1.51 | +0.01 | +0.33 | 1.51 | 1.56 | 1.48 | 1.54 | ||
| Comtech Telecommunications. | 3.14 | -0.01 | -0.32 | 2.79 | 4.28 | 3.04 | 3.16 | ||
| Concentrix Ord Shs | USD | 36.40 | -0.12 | -0.33 | 33.33 | 44.32 | 35.96 | 36.96 | |
| Confluent Ord Shs Class A | USD | 23.06 | +1.19 | +5.44 | 22.87 | 23.22 | 22.41 | 23.17 | |
| ConforMIS Inc. | USD | 1.48 | +0.06 | +4.23 | 1.43 | 1.50 | |||
| Consolidated Water Ord Shs | USD | 33.51 | +0.13 | +0.39 | 31.50 | 43.31 | 33.28 | 33.93 | |
| Constellation Energy Ord S. | USD | 363.67 | +4.62 | +1.29 | 360.21 | 363.99 | 358.95 | 368.71 | |
| Context Therapeutics Ord S. | USD | 1.06 | -0.01 | -0.93 | 1.04 | 1.17 | 1.04 | 1.12 | |
| Contextlogic Ord Shs Class. | USD | 5.13 | -0.05 | -0.97 | - | - | |||
| COOPER ORD | 75.84 | -1.57 | -2.03 | 75.39 | 76.21 | 75.25 | 77.66 | ||
| Copart Ord Shs | 38.96 | -0.19 | -0.49 | 38.98 | 39.39 | 38.81 | 39.45 | ||
| Corbus Pharmaceuticals Hol. | USD | 10.28 | -0.47 | -4.37 | 9.93 | 10.00 | 10.05 | 11.05 | |
| Core Scientific Ord Shs | USD | 15.82 | -0.77 | -4.64 | 15.02 | 16.05 | 15.78 | 16.96 | |
| CorMedix Ord Shs | USD | 9.78 | -0.01 | -0.10 | 9.84 | 10.10 | 9.68 | 10.10 | |
| Cornerstone Building Brand. | USD | 77.74 | +0.42 | +0.54 | 60.76 | 94.52 | 76.73 | 80.35 | |
| Cornerstone OnDemand Ord S. | USD | - | - | ||||||
| Corsair Gaming Inc. | USD | 6.46 | +0.18 | +2.87 | 4.91 | 7.30 | 6.32 | 6.52 | |
| Corvus Pharmaceuticals Ord. | USD | 8.05 | -0.46 | -5.41 | 7.80 | 9.30 | 8.03 | 8.57 | |
| Cosciens Biopharma Ord Shs | USD | 2.72 | -0.36 | -11.69 | 2.56 | 2.62 | |||
| Cosmos Health Ord Shs | USD | 0.55 | -0.01 | -2.20 | 0.55 | 0.61 | 0.55 | 0.60 | |
| CoStar Group Inc. | USD | 68.20 | +0.18 | +0.26 | 68.14 | 70.83 | 67.49 | 68.64 | |
| COSTCO WHOLESALE CORP. | USD | 922.03 | +10.07 | +1.10 | 919.30 | 923.00 | 905.00 | 923.00 | |
| Coupa Software Ord Shs | USD | 80.97 | +0.63 | +0.78 | 80.96 | 81.00 | |||
| CRACKER BARREL OLD COUNTRY. | USD | 28.64 | +0.01 | +0.03 | 28.41 | 28.89 | 27.71 | 28.89 | |
| CREATIVE MEDICAL TECHNOLOG. | 2.22 | -0.30 | -11.75 | 2.22 | 2.81 | 2.17 | 2.51 | ||
| Crescent Biopharma Ord Shs | USD | 13.0900 | -1.1800 | -8.27 | 9.0600 | 19.5800 | 12.5900 | 14.2700 | |
| Crescent Capital BDC Ord S. | USD | 14.20 | -0.09 | -0.63 | 13.02 | 15.50 | 14.15 | 14.38 | |
| Crinetics Pharmaceuticals . | USD | 45.01 | -0.24 | -0.53 | 34.49 | 46.00 | 44.60 | 46.04 | |
| Crispr Therapeutics Ord Sh. | USD | 51.58 | -0.59 | -1.13 | 51.00 | 51.76 | 51.20 | 53.03 | |
| Critical Metals Ord Shs | USD | 8.2000 | +0.7350 | +9.85 | 8.1300 | 8.1800 | 7.5400 | 8.4500 | |
| CROCS INC | USD | 85.25 | -1.38 | -1.59 | 84.96 | 86.00 | 85.01 | 86.90 | |
| Cronos Group Ord Shs | USD | 2.46 | -0.03 | -1.20 | 2.46 | 2.53 | 2.46 | 2.55 | |
| CrowdStrike Holdings Inc. | USD | 516.55 | +12.42 | +2.46 | 506.10 | 507.00 | 507.00 | 521.00 | |
| CryoPort Ord Shs | USD | 9.21 | -0.01 | -0.05 | 7.48 | 9.29 | 9.06 | 9.34 | |
| CSX ORD | USD | 34.97 | +0.12 | +0.34 | 34.70 | 35.24 | 34.33 | 35.01 | |
| CSX ORD | USD | 31.79 | -0.26 | -0.81 | 31.63 | 31.84 | |||
| Cue Biopharma Ord Shs | USD | 0.57 | -0.02 | -4.02 | 0.40 | 0.77 | 0.55 | 0.62 | |
| Curanex Pharmaceuticals Or. | USD | 0.4105 | -0.0198 | -4.60 | 0.3010 | 0.5569 | 0.4011 | 0.4760 | |
| Curevac Ord Shs | USD | 5.11 | -0.09 | -1.73 | 5.08 | 5.19 | 5.11 | 5.20 | |
| CuriosityStream Inc. | 4.52 | -0.05 | -1.09 | 4.51 | 4.60 | 4.44 | 4.69 | ||
| CURIS ORD | USD | 1.20 | -0.06 | -4.76 | 1.20 | 1.26 | 1.19 | 1.38 | |
| CVRx Ord Shs | USD | 8.96 | -0.44 | -4.68 | 8.83 | 11.40 | 8.82 | 9.91 | |
| Cyber Ark Software Ord Shs | 457.71 | +4.59 | +1.01 | 453.67 | 456.98 | 454.18 | 462.91 | ||
| CYCLERION THERAPEUTICS ORD | USD | 1.53 | -0.03 | -1.92 | 1.39 | 1.50 | 1.51 | 1.57 | |
| CYNGN ORD | USD | 3.36 | +0.09 | +2.75 | 3.20 | 3.42 | 3.23 | 3.44 | |
| CYREN ORD | USD | 0.22 | -0.06 | -20.65 | - | - | |||
| CytomX Therapeutics Ord Sh. | 3.81 | -0.48 | -11.19 | 3.81 | 4.50 | 3.76 | 4.28 | ||
| Dada Nexus 1 ADS Represent. | USD | 1.99 | +0.01 | +0.25 | 1.96 | 1.97 | |||
| DARE BIOSCIENCES INC | USD | 1.72 | +0.05 | +2.99 | 1.60 | 1.75 | 1.64 | 1.78 | |
| Datadog Ord Shs Class A | USD | 156.48 | -1.42 | -0.90 | 155.00 | 156.21 | 155.88 | 163.43 | |
| Datavault AI Inc. | USD | 1.880 | -0.010 | -0.53 | 1.870 | 1.880 | 1.880 | 2.000 | |
| Datchat Ord Shs | USD | 2.67 | +0.38 | +16.59 | 2.57 | 2.69 | |||
| Dave and Busters Entertain. | USD | 17.53 | -0.03 | -0.14 | 16.71 | 17.72 | 17.04 | 17.77 | |
| Dave Ord Shs Class A | USD | 202.65 | -1.05 | -0.52 | 200.00 | 208.45 | 202.47 | 209.87 | |
| Dawson Geophysical Ord Shs | USD | 1.900 | -0.040 | -2.06 | 1.750 | 2.560 | 1.900 | 1.956 | |
| Defiance Daily Target 1.75. | 5.76 | +0.59 | +11.41 | 6.01 | 6.02 | 5.50 | 6.18 | ||
| Defiance Next Gen Connecti. | USD | 40.01 | - | - | 57.62 | 65.25 | |||
| Dennys Corp. | 6.18 | +0.01 | +0.08 | 6.17 | 6.20 | 6.17 | 6.19 | ||
| DENTSPLY SIRONA Aktie | 11.11 | -0.07 | -0.63 | 11.01 | 11.19 | 10.98 | 11.30 | ||
| DermTech Inc. | USD | 0.09 | -0.01 | -11.32 | - | - | |||
| Descartes Systems Group Or. | USD | 82.51 | +0.55 | +0.67 | 82.55 | 105.00 | 81.72 | 83.03 | |
| DevvStream Ord Shs | 1.91 | +0.12 | +6.70 | 1.91 | 2.01 | 1.79 | 2.00 | ||
| DEXCOM ORD | USD | 64.45 | +0.93 | +1.46 | 64.00 | 65.04 | 64.36 | 65.32 | |
| Diamedica Therapeutics Ord. | USD | 7.98 | -0.21 | -2.56 | 7.50 | 8.58 | 7.76 | 8.40 | |
| Diamondback Energy Ord Shs | USD | 155.98 | -0.18 | -0.12 | 156.00 | 157.31 | 153.89 | 157.15 | |
| Digi International Inc. | USD | 42.45 | +0.86 | +2.07 | 36.82 | 52.43 | 41.56 | 42.63 | |
| Digital Turbine Inc. | USD | 4.78 | +0.08 | +1.70 | 4.75 | 4.85 | 4.66 | 4.84 | |
| Diodes Ord Shs | USD | 46.82 | +0.65 | +1.41 | 33.72 | 55.19 | 45.58 | 47.13 | |
| Disc Medicine Ord Shs | USD | 89.72 | -1.97 | -2.15 | 88.00 | 113.06 | 89.44 | 93.33 | |
| 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 | 4.76 | -0.07 | -1.45 | 3.88 | 5.83 | 4.76 | 4.87 | |
| DLocal Limited Class A | USD | 13.1400 | +0.0800 | +0.61 | 13.1400 | 13.2000 | 13.1300 | 13.4800 | |
| Docebo Ord Shs | USD | 21.32 | +0.69 | +3.34 | 19.55 | 21.76 | 20.64 | 21.48 | |
| DocuSign Ord Shs | USD | 68.86 | +0.53 | +0.78 | 68.00 | 68.96 | 68.23 | 69.95 | |
| DOLLAR TREE ORD | USD | 108.99 | -0.90 | -0.82 | 110.04 | 112.00 | 107.74 | 110.51 | |
| Donegal Group Ord Shs Clas. | USD | 19.87 | -0.19 | -0.95 | 19.68 | 23.77 | 19.80 | 20.07 | |
| DRAFTKINGS INC | USD | 33.61 | -0.26 | -0.77 | 33.61 | 33.76 | 33.39 | 34.03 | |
| Dream Finders Homes Inc. | USD | 19.33 | +0.01 | +0.05 | 18.91 | 19.53 | 19.00 | 19.60 | |
| Driven Brands Holdings Ord. | USD | 14.14 | +0.01 | +0.07 | 14.53 | 14.60 | 13.62 | 14.18 | |
| DropBox Ord Shs Class A | USD | 29.71 | +0.39 | +1.33 | 29.30 | 29.80 | 29.41 | 29.95 | |
| Duolingo Ord Shs Class A | USD | 182.6 | -2.8 | -1.53 | 182.5 | 183.5 | 182.5 | 187.4 | |
| DXP Enterprises Inc. | USD | 96.5 | +3.8 | +4.09 | 80.0 | 106.5 | 92.5 | 97.7 | |
| DYADIC INTL INC | USD | 0.91 | -0.02 | -2.66 | 0.87 | 0.96 | 0.87 | 0.94 | |
| Dynavax Technologies Ord S. | USD | 10.88 | +0.17 | +1.59 | 10.60 | 12.43 | 10.66 | 10.92 | |
| E TRADE FINANCIAL ORD | 49.26 | - | - | 48.91 | 49.28 | ||||
| East West Bancorp Ord Shs | 107.15 | -0.39 | -0.36 | 106.08 | 108.00 | 107.02 | 108.73 | ||
| eBay Inc. | USD | 82.91 | +0.18 | +0.22 | 82.66 | 83.29 | 81.75 | 83.16 | |
| EchoStar Ord Shs Class A | USD | 74.06 | +1.06 | +1.45 | 72.62 | 74.80 | 72.77 | 74.73 | |
| Editas Medicine Ord Shs | 2.11 | -0.08 | -3.65 | 1.74 | 2.61 | 2.09 | 2.23 | ||
| EDUCATIONAL DEVELOPMENT OR. | USD | 1.28 | -0.01 | -0.78 | 0.78 | 1.67 | 1.25 | 1.29 | |
| EHang Holdings ADR | USD | 13.82 | -0.14 | -1.00 | 13.75 | 14.30 | 13.56 | 14.04 | |
| EHEALTH ORD | USD | 4.03 | +0.07 | +1.77 | 3.47 | 4.80 | 3.93 | 4.07 | |
| EIGER BIOPHARMACEUTICAL OR. | USD | 7.04 | -0.28 | -3.83 | 6.45 | 7.98 | |||
| EL POLLO LOCO HOLDINGS ORD | USD | 10.94 | +0.06 | +0.55 | 10.94 | 12.91 | 10.66 | 10.99 | |
| Elbit Systems Ltd (ESLT) | USD | 465.7 | +10.7 | +2.35 | 473.8 | 476.8 | 462.1 | 469.0 | |
| Electrameccanica Vehicles . | USD | 0.21 | -0.01 | -3.68 | 0.20 | 0.22 | |||
| ELECTROCORE ORD | USD | 4.75 | -0.02 | -0.42 | 3.32 | 6.38 | 4.73 | 4.84 | |
| ELECTRONIC ARTS | USD | 203.24 | +0.62 | +0.31 | 202.24 | 202.95 | 202.54 | 203.40 | |
| Eledon Pharmaceuticals Ord. | 1.48 | -0.05 | -3.27 | 1.20 | 1.75 | 1.48 | 1.61 | ||
| Eltek Ord Shs | USD | 8.41 | -0.02 | -0.24 | 8.07 | 8.88 | 8.38 | 8.46 | |
| EMCORE ORD | USD | 3.10 | +0.03 | +0.98 | - | - | |||
| Encore Wire Ord Shs | USD | 289.84 | +0.01 | - | 289.81 | 290.10 | |||
| ENDRA Life Sciences Inc. | USD | 5.99 | +0.10 | +1.70 | 5.55 | 6.40 | 5.50 | 5.99 | |
| Energy Recovery Ord Shs | USD | 14.430 | -0.030 | -0.21 | 10.390 | 18.640 | 14.370 | 14.650 | |
| enGene Holdings Ord Shs | USD | 7.8600 | -0.0500 | -0.63 | 7.5200 | 8.0600 | 7.7300 | 8.2850 | |
| Enlight Renewable Energy L. | USD | 40.87 | +1.17 | +2.95 | 41.34 | 41.50 | 40.58 | 41.32 | |
| Enovix Corporation | USD | 7.54 | +0.25 | +3.43 | 7.35 | 7.63 | 7.34 | 7.65 | |
| Enovix Equity Warrants Exp. | USD | 0.7543 | -0.3757 | -33.25 | 0.5000 | 1.0000 | |||
| ENPHASE ENERGY ORD | USD | 29.12 | +0.54 | +1.89 | 29.14 | 29.25 | 28.70 | 29.64 | |
| Entegris Ord Shs | USD | 79.82 | +3.53 | +4.63 | 77.58 | 81.99 | 76.92 | 80.72 | |
| Entera Bio Ord Shs | - | - | |||||||
| Entera Bio Ord Shs | USD | 2.21 | -0.08 | -3.49 | 1.59 | 3.32 | 2.18 | 2.39 | |
| Enterprise Financial Servi. | USD | 54.76 | -0.40 | -0.73 | 54.22 | 55.19 | 54.66 | 55.72 | |
| Envision Solar Internation. | - | - | |||||||
| Eos Energy Enterprises Inc. | USD | 12.78 | -0.83 | -6.06 | 12.72 | 13.12 | 12.73 | 13.83 | |
| Epiphany Technology Acquis. | - | - | |||||||
| Epiphany Technology Acquis. | - | - | |||||||
| Equillium Inc. | USD | 0.86 | - | -0.08 | 0.84 | 1.10 | 0.82 | 0.89 | |
| Equinix Inc. | USD | 727.38 | -5.90 | -0.80 | 730.50 | 736.60 | 724.16 | 735.57 | |
| Erasca Ord Shs | 2.89 | -0.11 | -3.67 | 2.94 | 3.01 | 2.88 | 3.04 | ||
| ERICSSON ADR/B | USD | 9.62 | +0.09 | +0.94 | 9.59 | 9.60 | 9.59 | 9.66 | |
| Erie Indemnity Ord Shs Cla. | 295.95 | +2.19 | +0.75 | 293.00 | 298.90 | 292.75 | 297.28 | ||
| Ernexa Therapeutics Ord Sh. | USD | 1.2000 | -0.0500 | -4.00 | 1.0500 | 1.5200 | 1.1800 | 1.2420 | |
| Esperion Therapeutics Ord . | 4 | - | -1.61 | 4 | 4 | 4 | 4 | ||
| Esports Entertainment Grou. | USD | 4.900 | -2.010 | -29.09 | 4.900 | 4.910 | |||
| ETHZilla Ord Shs | USD | 10.6400 | +1.1700 | +12.35 | 10.8800 | 11.1400 | 10.2600 | 11.2900 | |
| Eton Pharmaceutcials Ord S. | USD | 15.37 | -0.08 | -0.52 | 15.38 | 15.77 | 15.30 | 15.88 | |
| ETSY ORD | USD | 54.65 | -0.16 | -0.29 | 54.77 | 56.09 | 54.08 | 54.99 | |
| Euro Tech Holdings Ord Shs | USD | 1.06 | -0.04 | -3.64 | 1.01 | 1.15 | 1.05 | 1.10 | |
| EuroDry Ord Shs | USD | 13.00 | +0.32 | +2.52 | 12.55 | 17.60 | 12.90 | 13.38 | |
| Euronet Worldwide Inc. | USD | 74.13 | -0.39 | -0.52 | 73.30 | 74.72 | 73.58 | 75.00 | |
| Euroseas Ord Shs | USD | 61.68 | +1.21 | +1.99 | 58.70 | 79.36 | 59.72 | 61.88 | |
| 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 | 27.15 | +0.21 | +0.78 | 22.41 | 32.50 | 26.53 | 27.65 | |
| Everspin Technologies Ord . | USD | 8.200 | +0.310 | +3.93 | 8.200 | 10.880 | 7.960 | 8.380 | |
| Evgo Inc. | USD | 3.12 | +0.02 | +0.65 | 3.09 | 3.23 | 3.10 | 3.21 | |
| Evofem Biosciences Inc. | USD | 0.48 | -0.15 | -23.37 | - | - | |||
| Evogene Ltd | USD | 1.06 | +0.03 | +2.91 | 1.05 | 1.09 | 1.03 | 1.06 | |
| Evolus Ord Shs | USD | 6.520 | -0.300 | -4.40 | 6.400 | 7.160 | 6.355 | 6.820 | |
| Evotec SE Sponsored ADR | USD | 3.21 | +0.02 | +0.63 | 3.08 | 3.11 | 3.18 | 3.24 | |
| EXACT SCIENCES ORD | 101.20 | -0.01 | -0.01 | 101.18 | 101.30 | 101.10 | 101.43 | ||
| Exela Technologies 6 00 Cu. | USD | 1.09 | -0.16 | -13.01 | - | - | |||
| Exela Technologies Inc. | USD | 1.15 | -0.83 | -41.92 | - | - | |||
| EXELIXIS ORD | - | - | |||||||
| EXELIXIS ORD | USD | 43.44 | +0.01 | +0.02 | 43.34 | 43.92 | 43.00 | 43.98 | |
| EXELON CORP | USD | 45.00 | -0.69 | -1.51 | 44.51 | 45.10 | 44.87 | 45.68 | |
| EXICURE ORD | USD | 5.54 | +0.16 | +2.97 | 3.89 | 7.15 | 5.04 | 5.62 | |
| ExlService Holdings Ord Sh. | USD | 39.77 | -0.28 | -0.70 | 39.01 | 40.08 | 39.76 | 40.30 | |
| EXONE ORD | USD | 49.50 | +0.01 | +0.02 | 49.51 | 49.52 | 49.49 | 49.51 | |
| eXp World Holdings Inc. | USD | 11.3 | +0.1 | +1.17 | 11.0 | 13.7 | 11.0 | 11.3 | |
| eXp World Holdings Inc. | USD | 12.51 | -0.06 | -0.45 | 12.50 | 12.52 | |||
| EXPEDIA ORD | USD | 263.70 | +4.75 | +1.83 | 262.00 | 265.54 | 255.80 | 264.40 | |
| EXPEDITORS INTERNATIONAL O. | USD | 146.57 | +0.12 | +0.08 | 135.49 | 147.65 | 144.93 | 147.10 | |
| Experience Investment Corp. | 8.70 | -0.31 | -3.44 | 8.61 | 8.93 | ||||
| Exponent Ord Shs | USD | 73.22 | +0.10 | +0.14 | 51.50 | 73.80 | 72.36 | 73.78 | |
| EXTREME NETWORKS INC | USD | 17.29 | +0.25 | +1.47 | 16.96 | 17.71 | 17.04 | 17.32 | |
| EZCORP Non Voting Ord Shs . | USD | 20.12 | +0.77 | +3.98 | 20.00 | 20.28 | 19.19 | 20.16 | |
| F star Therapeutics Ord Sh. | 9.51 | +0.01 | +0.11 | 9.48 | 9.57 | ||||
| F5 NETWORKS ORD | USD | 238.52 | -0.05 | -0.02 | 230.01 | 242.99 | 233.96 | 241.24 | |
| Faraday Future Intelligent. | USD | 1.070 | +0.020 | +1.90 | 1.070 | 1.090 | 1.050 | 1.110 | |
| Faraday Future Intelligent. | USD | 0.0305 | -0.0025 | -7.58 | 0.0192 | 0.0416 | 0.0282 | 0.0326 | |
| Farmer Brothers Co. | USD | 1.55 | +0.01 | +0.65 | 1.53 | 1.60 | 1.50 | 1.56 | |
| Farmers and Merchants Banc. | USD | 24.39 | -0.08 | -0.33 | 24.15 | 25.99 | 24.06 | 24.95 | |
| FASTENAL ORD | USD | 40.47 | +0.32 | +0.80 | 39.99 | 40.62 | 39.81 | 40.58 | |
| FATE THERAPEUTICS ORD | USD | 1.01 | -0.03 | -2.43 | 1.00 | 1.01 | 1.00 | 1.06 | |
| Femasys Ord Shs | USD | 0.89 | - | -0.31 | 0.89 | 0.90 | 0.89 | 0.93 | |
| Fermi LLC | USD | 15.23 | -1.22 | -7.42 | 15.15 | 15.50 | 15.20 | 16.60 | |
| Ferroglobe Ord Shs | USD | 4.63 | +0.17 | +3.81 | 3.53 | 4.70 | 4.47 | 4.67 | |
| FibroGen Ord Shs | USD | 8.0800 | -0.4500 | -5.28 | 8.1100 | 9.5100 | 8.0600 | 8.5300 | |
| Fidus Investment Ord Shs | 19.69 | +0.04 | +0.20 | 19.60 | 19.75 | 19.56 | 19.75 | ||
| FIFTH 3RD BANCORP | USD | 43.73 | -0.04 | -0.09 | 43.73 | 43.97 | 43.57 | 44.07 | |
| Financial Institutions Ord. | USD | 30.55 | -0.09 | -0.29 | 30.25 | 30.79 | 30.45 | 30.84 | |
| FIREEYE ORD | USD | 17.27 | -0.61 | -3.41 | 17.03 | 17.65 | |||
| Firefly Aerospace Ord Shs | USD | 17.9000 | +1.0900 | +6.48 | 17.8500 | 18.4100 | 16.8400 | 18.5250 | |
| Firefly Neuroscience Ord S. | 1.61 | -0.01 | -0.62 | 1.54 | 1.82 | 1.57 | 1.72 | ||
| First Choice Bancorp Ord S. | 31.86 | +0.40 | +1.27 | 31.83 | 31.87 | ||||
| First Internet Bancorp Ord. | USD | 19.5600 | -0.1400 | -0.71 | 14.0900 | 19.7100 | 19.0500 | 19.8100 | |
| First Interstate BancSyste. | USD | 32.78 | -0.25 | -0.76 | 32.52 | 33.03 | 32.72 | 33.30 | |
| First Savings Financial Gr. | USD | 30.92 | -0.43 | -1.37 | 23.83 | 54.88 | 30.91 | 31.36 | |
| First Solar Inc. | USD | 262.56 | -0.98 | -0.37 | 261.23 | 263.00 | 260.00 | 265.94 | |
| First Trust NASDAQ Clean E. | USD | 44.62 | +0.37 | +0.84 | 44.04 | 45.33 | 44.18 | 45.11 | |
| FIRST TRUST NASDAQ CLEAN E. | USD | 151.7200 | +0.7900 | +0.52 | 151.2000 | 162.3400 | 150.9900 | 152.3400 | |
| FIRST TRUST NASDAQ CYBRSCR. | USD | 73.2600 | +0.4700 | +0.65 | 72.4100 | 73.0100 | 72.9950 | 73.5715 | |
| FISERV AKTIE | USD | 63.24 | +0.55 | +0.88 | 64.05 | 64.23 | 61.72 | 64.06 | |
| Flexshopper Ord Shs | USD | 0.19 | +0.01 | +2.70 | 0.19 | 0.20 | |||
| Flexsteel Industries Ord S. | USD | 40.37 | -0.11 | -0.27 | 33.19 | 44.00 | 40.00 | 41.30 | |
| FLEXTRONICS INTL | USD | 57.42 | +0.87 | +1.54 | 57.22 | 58.89 | 56.17 | 57.93 | |
| FLIR SYSTEMS | 60.32 | -0.05 | -0.08 | 60.31 | 60.33 | ||||
| FLORA GROWTH ORD | USD | 8.70 | +0.48 | +5.84 | 5.04 | 10.50 | 8.11 | 9.10 | |
| FLOWERS.COM ORD SHS CLASS . | USD | 3.44 | +0.03 | +0.88 | 3.44 | 3.57 | 3.40 | 3.54 | |
| Fluence Energy Ord Shs Cla. | USD | 19.96 | +0.57 | +2.94 | 19.25 | 20.00 | 18.91 | 20.27 | |
| FLUENT ORD | USD | 1.87 | +0.11 | +6.25 | 1.68 | 2.50 | 1.76 | 1.92 | |
| Fluidigm Corp. | USD | 1.82 | - | - | - | - | |||
| Fncb Bancorp Ord Shs | USD | 6.75 | +0.34 | +5.04 | 5.95 | 8.03 | |||
| Fortinet Ord Shs | USD | 82.94 | +1.12 | +1.37 | 80.95 | 82.99 | 82.00 | 83.27 | |
| Fortress Biotech Ord Shs | USD | 2.57 | -0.15 | -5.51 | 1.86 | 3.30 | 2.56 | 2.72 | |
| Forum Merger III Ord Shs C. | USD | 10.19 | +0.20 | +2.00 | 10.00 | 10.75 | |||
| Forward Air Corp. | USD | 25.01 | +0.82 | +3.39 | 24.91 | 30.42 | 23.81 | 25.25 | |
| Forward Industries Ord Shs | USD | 9.12 | +0.19 | +2.13 | 9.00 | 9.48 | |||
| FOSSIL GROUP ORD | 3.42 | +0.29 | +9.27 | 3.40 | 3.48 | 3.27 | 3.61 | ||
| Fox Corp. | USD | 59.22 | -0.12 | -0.20 | 58.56 | 59.36 | 58.40 | 59.56 | |
| Fox Ord Shs Class A | 66.25 | -0.14 | -0.21 | 65.47 | 66.61 | 65.41 | 66.74 | ||
| FRANCO NEVADA ORD (FNNVF) | USD | 203.35 | -3.78 | -1.82 | 203.38 | 205.00 | 197.53 | 207.18 | |
| Freedom Holding Corp. | 132.86 | -0.80 | -0.60 | 119.80 | 143.70 | 132.42 | 135.00 | ||
| FREIGHTCAR AMERICA ORD | USD | 8.21 | +0.06 | +0.74 | 6.86 | 10.72 | 8.09 | 8.33 | |
| Freshworks Ord Shs Class A | 12.22 | +0.37 | +3.12 | 12.18 | 12.35 | 11.77 | 12.22 | ||
| Frontier Group Holdings In. | 4.76 | +0.14 | +3.03 | 4.36 | 4.88 | 4.52 | 4.88 | ||
| FTAC Olympus Acquisition C. | USD | 10.76 | +0.25 | +2.38 | 10.71 | 10.95 | |||
| FTAI AVIATION ORD | USD | 168.16 | -1.01 | -0.60 | 157.91 | 170.00 | 167.95 | 172.50 | |
| FTAI Infrastructure Ord Sh. | USD | 4.42 | +0.16 | +3.76 | 3.64 | 5.99 | 4.23 | 4.57 | |
| Fuelcell Energy | USD | 6.93 | +0.52 | +8.11 | 6.79 | 6.89 | 6.36 | 7.02 | |
| Fulcrum Therapeutics Ord S. | 8.95 | -0.92 | -9.32 | 3.00 | 10.71 | 8.74 | 10.22 | ||
| Fulgent Genetics Inc. | USD | 28.40 | -0.12 | -0.42 | 26.81 | 29.11 | 28.04 | 28.86 | |
| Full House Resorts Inc. | USD | 2.86 | +0.13 | +4.76 | 2.20 | 2.90 | 2.72 | 2.89 | |
| Fusion Fuel Green Ord Shs . | USD | 3.53 | +0.06 | +1.73 | 3.81 | 3.83 | 3.38 | 3.53 | |
| Futu Holdings Ltd | USD | 169.62 | -1.11 | -0.65 | 167.00 | 171.49 | 168.63 | 173.40 | |
| FUTURE FINTECH GROUP ORD | USD | 1.19 | +0.09 | +8.18 | 0.81 | 1.26 | 1.08 | 1.19 | |
| FUTURE FINTECH GROUP ORD | USD | 0.34 | +0.01 | +3.91 | 0.34 | 0.35 | |||
| G1 Therapeutics Inc. | USD | 7.15 | - | - | 7.14 | 7.16 | |||
| Galaxy Digital Ord Shs Cla. | USD | 25.3600 | +0.5600 | +2.26 | 25.6200 | 26.0000 | 25.1200 | 26.1700 | |
| Galera Therapeutics Ord Sh. | USD | 0.15 | -0.07 | -32.59 | - | - | |||
| Galmed Pharmaceuticals Ord. | USD | 0.96 | -0.02 | -1.58 | 0.92 | 1.00 | 0.94 | 0.97 | |
| Gaming and Leisure Propert. | USD | 43.26 | -0.54 | -1.23 | 43.29 | 44.31 | 42.99 | 43.87 | |
| Gan Ord Shs | USD | 1.97 | +0.01 | +0.51 | 1.96 | 1.97 | |||
| GE Healthcare Technologies. | USD | 80.2200 | +0.9800 | +1.24 | 79.1600 | 82.0000 | 79.3500 | 80.7300 | |
| Gemini Space Station Ord S. | USD | 9.70 | -0.18 | -1.82 | 9.80 | 9.90 | 9.70 | 10.39 | |
| 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 | 26.25 | -0.03 | -0.11 | 26.10 | 26.42 | 26.06 | 26.42 | |
| Genasys Ord Shs | USD | 2.17 | -0.10 | -4.20 | 1.53 | 2.36 | 2.16 | 2.34 | |
| GeneDx Holdings Ord Shs Cl. | USD | 160.60 | -3.01 | -1.84 | 159.11 | 166.60 | 160.00 | 170.87 | |
| 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 | 2.74 | -0.11 | -3.86 | 2.70 | 3.00 | 2.70 | 2.86 | ||
| GEOVAX LABS ORD | USD | 0.37 | - | -1.22 | 0.35 | 0.42 | 0.37 | 0.40 | |
| GERON ORD | USD | 1.23 | +0.04 | +3.36 | 1.23 | 1.24 | 1.18 | 1.24 | |
| Getnet Adquirencia e Servi. | USD | 1.88 | +0.01 | +0.27 | - | - | |||
| GEVO ORD | USD | 2.16 | +0.03 | +1.41 | 2.16 | 2.20 | 2.12 | 2.19 | |
| Gibraltar Industries Ord | USD | 49.84 | +0.40 | +0.81 | 36.68 | 63.72 | 49.12 | 50.37 | |
| GigaCloud Technology Ord S. | USD | 38.84 | +0.74 | +1.94 | 38.21 | 39.00 | 37.97 | 39.15 | |
| Gilat Satellite Networks L. | USD | 11.84 | +0.43 | +3.77 | 11.78 | 11.84 | 11.52 | 11.96 | |
| GILEAD SCI | USD | 123.91 | -0.42 | -0.34 | 123.51 | 123.94 | 123.39 | 125.08 | |
| Gitlab Ord Shs Class A | USD | 43.37 | +2.22 | +5.39 | 38.90 | 39.32 | 41.90 | 43.65 | |
| Gladstone Commercial REIT . | USD | 10.75 | -0.21 | -1.92 | 10.76 | 10.84 | 10.73 | 11.01 | |
| Gladstone Investment Corp. | USD | 14.02 | +0.13 | +0.94 | 14.02 | 18.04 | 13.83 | 14.04 | |
| Gladstone Land REIT Ord Sh. | USD | 9.16 | -0.04 | -0.43 | 9.16 | 9.25 | 9.11 | 9.25 | |
| Glimpse Group Ord Shs | 1.05 | -0.05 | -4.55 | 1.05 | 1.08 | 1.03 | 1.14 | ||
| Global-E Online Ltd | 41.21 | +1.30 | +3.26 | 41.02 | 41.59 | 40.47 | 41.69 | ||
| Globalfoundries Ord Shs | 37.13 | +1.25 | +3.48 | 37.00 | 37.50 | 35.74 | 37.34 | ||
| Globalstar Voting Ord Shs | USD | 61.17 | +1.05 | +1.75 | 60.04 | 73.15 | 59.56 | 62.33 | |
| GLOBUS MARITIME ORD | USD | 1.63 | +0.25 | +18.12 | 1.52 | 1.69 | 1.37 | 1.68 | |
| GlycoMimetics Ord Shs | USD | 0.18 | - | -2.05 | 0.18 | 0.19 | |||
| Golar LNG Ord Shs | USD | 37.4 | +0.4 | +1.14 | 36.5 | 38.0 | 36.9 | 37.6 | |
| Golden Nugget Online Gamin. | USD | 5.78 | +0.28 | +5.09 | 5.70 | 6.25 | |||
| Golub Capital BDC Ord Shs | USD | 14.02 | +0.02 | +0.14 | 13.33 | 14.13 | 14.01 | 14.10 | |
| GoodRx Holdings Inc. | 2.68 | -0.06 | -2.19 | 2.65 | 3.48 | 2.66 | 2.75 | ||
| GOODYEAR TIRE & RUBR | USD | 8.7 | +0.1 | +0.58 | 8.7 | 8.7 | 8.6 | 8.8 | |
| Goosehead Insurance Ord Sh. | USD | 75.97 | +0.41 | +0.54 | 75.22 | 76.72 | 74.66 | 77.56 | |
| GoPro Inc. | USD | 1.7 | +0.1 | +3.03 | 1.7 | 1.8 | 1.6 | 1.8 | |
| Gores Holdings VI Ord Shs . | USD | 14.47 | +0.75 | +5.47 | 14.40 | 14.75 | |||
| Gorilla Technology Group O. | USD | 13.1700 | +0.1400 | +1.07 | 13.0400 | 13.2000 | 13.0741 | 13.5000 | |
| Grab Holdings Ord Shs Clas. | USD | 5.26 | -0.01 | -0.19 | 5.26 | 5.27 | 5.22 | 5.31 | |
| Grail Ord Shs | USD | 97.38 | -0.89 | -0.91 | 96.01 | 98.38 | 95.15 | 101.00 | |
| Gravity ADR Representing 2. | USD | 57.01 | -0.28 | -0.49 | 41.87 | 58.50 | 56.50 | 57.48 | |
| Great Elm Capital Corp. | USD | 7.63 | -0.02 | -0.26 | 7.70 | 7.99 | 7.60 | 7.84 | |
| GreenBox POS Ord Shs | USD | 0.90 | -0.11 | -11.04 | - | - | |||
| Greenidge Generation Holdi. | USD | 1.52 | +0.06 | +4.11 | 1.10 | 1.59 | 1.48 | 1.60 | |
| Greenland Technologies Hol. | USD | 1.01 | +0.06 | +6.00 | 1.01 | 1.07 | 0.96 | 1.03 | |
| GreenPower Motor Company I. | USD | 0.96 | -0.02 | -2.02 | 0.64 | 1.05 | 0.92 | 0.98 | |
| Greenpro Capital Ord Shs | USD | 1.54 | -0.04 | -2.23 | 1.40 | 1.53 | 1.48 | 1.55 | |
| Greenwave Technology Solut. | USD | 6.1500 | -0.3500 | -5.38 | 4.3600 | 6.2000 | 6.1500 | 7.0000 | |
| Greenwich LifeSciences Inc. | USD | 8.00 | -0.24 | -2.91 | 6.74 | 10.65 | 7.97 | 8.33 | |
| Grid Dynamics Holdings Ord. | USD | 8.74 | +0.06 | +0.69 | 8.58 | 8.82 | 8.62 | 8.81 | |
| Grindrod Shipping Holdings. | USD | 27.01 | - | +0.01 | 13.51 | 40.51 | 26.90 | 27.02 | |
| Gritstone bio Ord Shs | USD | 0.03 | -0.02 | -31.78 | - | - | |||
| Groupon Ord Shs | USD | 17.68 | +0.64 | +3.76 | 17.31 | 17.89 | 17.02 | 17.80 | |
| GrowGeneration Ord Shs | USD | 1.47 | -0.04 | -2.65 | 1.40 | 1.92 | 1.47 | 1.52 | |
| GRUBHUB ORD | 59.89 | -1.16 | -1.90 | 59.90 | 59.91 | ||||
| Grupo Aeroportuario del Ce. | USD | 106.13 | -1.07 | -1.00 | 94.20 | 108.97 | 105.47 | 107.21 | |
| Grupo Financiero Galicia A. | USD | 51.10 | -1.41 | -2.69 | 51.90 | 52.04 | 50.95 | 52.98 | |
| Gryphon Digital Mining Inc. | USD | 1.3800 | -0.1600 | -10.39 | 1.4900 | 1.5100 | |||
| GSI Technology Ord Shs | USD | 6.120 | +0.050 | +0.82 | 5.950 | 6.230 | 6.120 | 6.430 | |
| GT BIOPHARMA ORD | USD | 0.76 | -0.02 | -3.10 | 0.73 | 0.76 | 0.75 | 0.82 | |
| Guardant Health Inc. | USD | 103.87 | -1.35 | -1.28 | 103.82 | 105.95 | 103.36 | 107.47 | |
| Guardforce AI Ord Shs | 0.82 | -0.05 | -5.70 | 0.83 | 0.84 | 0.82 | 0.89 | ||
| GUARDION HEALTH SCIENCES O. | USD | 3.25 | -0.01 | -0.31 | - | - | |||
| GW Pharmaceuticals Plc | 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 | 66.54 | -1.56 | -2.29 | 64.42 | 67.47 | 66.38 | 68.60 | |
| Harmony Biosciences Hldg O. | USD | 36.01 | +0.50 | +1.41 | 36.01 | 37.07 | 35.45 | 36.21 | |
| HARPOON THERAPEUTICS ORD | USD | 23.01 | +0.02 | +0.09 | 23.00 | 25.02 | |||
| Harrow Ord Shs | 40.17 | +0.39 | +0.98 | 40.06 | 40.90 | 40.04 | 41.78 | ||
| Harte Hanks Ord Shs | USD | 3.81 | +0.15 | +4.10 | 3.22 | 4.00 | 3.64 | 3.88 | |
| HASBRO ORD | USD | 81.65 | -1.04 | -1.26 | 80.30 | 82.17 | 81.24 | 82.83 | |
| 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 | 2.76 | -0.15 | -5.15 | 2.25 | 3.76 | 2.76 | 2.94 | |
| Health In Tech Ord Shs Cla. | USD | 1.320 | -0.310 | -19.02 | 1.200 | 1.750 | 1.260 | 1.600 | |
| Healthcare Services Group . | USD | 18.84 | +0.01 | +0.05 | 13.57 | 18.99 | 18.65 | 19.05 | |
| Healthequity Ord Shs | USD | 98.88 | -3.53 | -3.45 | 95.01 | 105.00 | 98.87 | 102.72 | |
| HEART TEST LABORATORIES OR. | USD | 2.52 | +0.07 | +2.86 | 2.33 | 2.62 | 2.41 | 2.59 | |
| Heartland Express Ord Shs | USD | 8.33 | +0.31 | +3.87 | 6.87 | 9.83 | 7.90 | 8.38 | |
| Heat Biologics Inc. | USD | 2.70 | - | - | - | - | |||
| Hello Group ADR | USD | 7.01 | -0.04 | -0.57 | 6.70 | 7.05 | 6.92 | 7.03 | |
| Hennessy Advisors Ord Shs | 10.07 | +0.09 | +0.89 | 6.36 | 13.44 | 9.84 | 10.31 | ||
| Hennessy Capital Acquisiti. | 19.49 | +0.20 | +1.04 | 20.41 | 20.72 | ||||
| Henry Schein Ord Shs | 71.67 | -1.44 | -1.97 | 70.59 | 86.71 | 71.27 | 73.54 | ||
| Hepion Pharmaceuticals Inc | USD | 0.32 | -0.07 | -18.79 | - | - | |||
| Heritage Commerce Ord Shs | USD | 11.12 | -0.01 | -0.09 | 11.01 | 11.20 | 11.09 | 11.21 | |
| Heron Therapeutics Ord Shs | USD | 1.17 | +0.02 | +1.74 | 1.10 | 1.37 | 1.12 | 1.18 | |
| Hertz Global Holdings Inc | USD | 5.13 | +0.15 | +3.01 | 4.96 | 5.13 | 4.88 | 5.21 | |
| 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 | 6.49 | -0.39 | -5.67 | 4.91 | 6.95 | 6.44 | 7.00 | |
| HIMAX TECHNOLOGIES ADR REP. | USD | 7.74 | +0.22 | +2.93 | 7.61 | 7.85 | 7.57 | 7.80 | |
| Hive DigitalTechnologies L. | USD | 3.15 | - | - | 3.14 | 3.22 | 3.14 | 3.38 | |
| Holicity Ord Shs Class A | USD | 12.35 | -0.98 | -7.35 | 12.59 | 12.95 | |||
| HOLICITY UNT | 11.20 | +0.15 | +1.36 | 11.05 | 11.25 | ||||
| Hologic Ord Shs | USD | 74.82 | -0.02 | -0.03 | 74.80 | 76.00 | 74.80 | 74.98 | |
| Homology Medicines Ord Shs | USD | 0.93 | +0.01 | +0.77 | 0.86 | 0.94 | |||
| Hooker Furnishings Ord Shs | USD | 11.01 | -0.24 | -2.13 | 7.93 | 12.67 | 10.53 | 11.15 | |
| HOOKIPA PHARMA ORD | USD | 0.84 | -0.06 | -6.92 | 0.83 | 0.94 | |||
| HOOKIPA Pharma Ord Shs | USD | 0.66 | - | +0.02 | 0.66 | 0.66 | |||
| Horizon Pharma Ord Shs | USD | 116.30 | +0.05 | +0.04 | 116.29 | 116.34 | |||
| HORIZON TECHNOLOGY FINANCE. | USD | 6.65 | +0.01 | +0.15 | 5.10 | 6.67 | 6.60 | 6.68 | |
| Hour Loop Ord Shs | USD | 2.12 | -0.04 | -1.85 | 1.96 | 2.20 | 2.09 | 2.18 | |
| HTG MOLECULAR DIAGNOSTICS . | USD | 0.48 | -0.12 | -20.00 | - | - | |||
| Hudson Capital Ord Shs | 2.57 | -0.03 | -1.15 | 2.59 | 2.62 | ||||
| Humanigen Inc. | USD | 0.04 | -0.16 | -81.12 | - | - | |||
| HUNTINGTON BANCSHARES ORD | USD | 13.97 | +0.03 | +0.22 | 13.97 | 13.98 | |||
| HUNTINGTON BANCSHARES ORD | 16.56 | +0.02 | +0.12 | 16.58 | 16.66 | 16.43 | 16.67 | ||
| Hut 8 Corp | 37.68 | -5.89 | -13.52 | 37.42 | 37.90 | 37.00 | 45.45 | ||
| Hycroft Mining Holding Ord. | 11.59 | -0.22 | -1.86 | 11.65 | 12.09 | 10.84 | 11.94 | ||
| Hydrofarm Holdings Group O. | 1.96 | +0.13 | +7.10 | 1.19 | 2.77 | 1.83 | 1.98 | ||
| Hydrofarm Holdings Group O. | USD | 0.57 | +0.01 | +2.07 | 0.56 | 0.57 | |||
| HyreCar Ord Shs | USD | 0.46 | -0.02 | -3.59 | - | - | |||
| I MAB ADR | USD | 4.63 | -0.01 | -0.22 | 4.56 | 4.88 | |||
| i3 Verticals Ord Shs Class. | USD | 22.7 | -0.9 | -3.60 | 16.4 | 28.9 | 22.7 | 24.1 | |
| i3 Verticals Ord Shs Class. | USD | 21.37 | -0.17 | -0.77 | 21.34 | 21.41 | |||
| IAC INTERACTIVE ORD | USD | 36.11 | +0.41 | +1.15 | 34.84 | 36.39 | 35.10 | 36.27 | |
| Icahn Enterprises L.P. | USD | 8.01 | -0.07 | -0.87 | 8.00 | 8.07 | 7.99 | 8.14 | |
| Ichor Holdings Aktie | USD | 16.61 | +0.07 | +0.42 | 15.43 | 18.20 | 16.41 | 16.97 | |
| ICON Ord Shs | 183.14 | +3.43 | +1.91 | 183.64 | 186.99 | 178.03 | 185.77 | ||
| Ideanomics Inc. | USD | 0.88 | -0.04 | -4.36 | - | - | |||
| IDENTIVE GROUP ORD | USD | 3.42 | +0.05 | +1.48 | 3.42 | 4.41 | 3.33 | 3.42 | |
| Idera Pharmaceuticals Ord . | USD | 0.43 | -0.13 | -23.47 | - | - | |||
| Idexx Laboratories Inc. | USD | 732.73 | +3.76 | +0.52 | 723.61 | 742.80 | 722.29 | 738.33 | |
| IEC Electronics Corp (Del) | USD | - | - | ||||||
| ILLUMINA INC | USD | 127.55 | -1.17 | -0.91 | 127.51 | 128.41 | 127.43 | 129.50 | |
| Immatics Ord Shs | 9.8900 | -0.3700 | -3.61 | 6.9700 | 9.8900 | 9.8800 | 10.5000 | ||
| Immersion Ord Shs | USD | 6.76 | +0.06 | +0.90 | 5.41 | 6.82 | 6.65 | 6.84 | |
| Immunic Ord Shs | USD | 0.6520 | -0.0270 | -3.98 | 0.6525 | 0.7300 | 0.6465 | 0.6958 | |
| ImmunityBio Inc. | USD | 2.090 | -0.210 | -9.13 | 2.070 | 2.100 | 2.060 | 2.330 | |
| Immunocore Holdings ADR | USD | 36.17 | -1.42 | -3.78 | 36.14 | 68.18 | 35.81 | 37.82 | |
| IMMUNOME ORD | 17.09 | -1.23 | -6.71 | 13.83 | 17.90 | 16.81 | 18.57 | ||
| Immunovant Inc. | USD | 22.02 | -0.73 | -3.21 | 20.00 | 22.52 | 21.93 | 23.06 | |
| Immutep American Depositar. | USD | 1.84 | -0.14 | -7.07 | 1.62 | 1.84 | 1.82 | 1.92 | |
| IMPINJ Ord Shs | USD | 168.05 | +5.53 | +3.40 | 146.32 | 223.66 | 162.43 | 171.37 | |
| INCYTE ORD | USD | 101.44 | -0.60 | -0.59 | 101.50 | 103.00 | 100.55 | 103.54 | |
| Indaptus Therapeutics Ord . | USD | 2.00 | +0.03 | +1.50 | 1.50 | 2.66 | 1.97 | 2.09 | |
| INFINITY PHARMACEUTICALS O. | USD | 0.04 | -0.04 | -46.98 | - | - | |||
| InflaRx NV | USD | 0.99 | -0.17 | -14.30 | 0.90 | 1.04 | 0.99 | 1.17 | |
| Infrastructure and Energy . | USD | 13.72 | -0.06 | -0.44 | 13.50 | 15.40 | |||
| Ingles Markets Ord Shs Cla. | USD | 76.20 | +1.13 | +1.51 | 48.52 | 76.80 | 74.67 | 77.45 | |
| Inmode Ord Shs | USD | 14.24 | -0.06 | -0.42 | 14.03 | 15.60 | 14.10 | 14.38 | |
| INmune Bio Ord Shs | USD | 1.57 | +0.01 | +0.32 | 1.54 | 1.84 | 1.54 | 1.60 | |
| Innodata Ord Shs | USD | 59.07 | +4.04 | +7.34 | 58.22 | 58.99 | 55.67 | 59.97 | |
| Innoviva Inc. | USD | 20.98 | -0.18 | -0.85 | 14.28 | 26.19 | 20.64 | 21.31 | |
| Innoviz Technologies Ord S. | USD | 1.24 | +0.03 | +2.48 | 1.27 | 1.28 | 1.24 | 1.40 | |
| INOTEK PHARMACEUTICALS ORD | USD | 3.04 | -0.16 | -5.00 | 3.01 | 3.10 | |||
| Inovio Pharmaceuticals Inc. | USD | 1.92 | -0.01 | -0.52 | 1.92 | 1.97 | 1.86 | 1.93 | |
| 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 | 10.31 | -0.02 | -0.19 | 10.07 | 11.31 | 10.22 | 10.56 | |
| InspireMD Ord Shs | USD | 1.93 | -0.05 | -2.53 | 1.26 | 2.24 | 1.88 | 1.99 | |
| Intec Pharma Ord Shs | USD | - | - | ||||||
| Integra LifeSciences Holdi. | USD | 13.16 | +0.10 | +0.77 | 13.16 | 17.01 | 12.86 | 13.34 | |
| Integrated Media Technolog. | USD | 0.74 | +0.04 | +5.99 | 0.49 | 0.87 | 0.67 | 0.74 | |
| Intel Corp. | USD | 43.47 | +3.46 | +8.65 | 43.09 | 43.14 | 40.05 | 43.68 | |
| Intellia Therapeutics Ord . | 8.10 | -0.32 | -3.80 | 8.09 | 8.12 | 8.09 | 8.49 | ||
| Intellicheck Mobilisa Ord . | 6.16 | +0.12 | +1.99 | 5.96 | 7.10 | 6.10 | 6.26 | ||
| Intelligent Living Applica. | 0.45 | -0.03 | -5.92 | 0.37 | 0.49 | 0.44 | 0.49 | ||
| INTERACTIVE BRO | USD | 63.59 | +0.05 | +0.08 | 63.39 | 63.75 | 63.15 | 64.30 | |
| 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 | 635.63 | +4.01 | +0.63 | 630.00 | 636.07 | 623.99 | 635.74 | |
| Intuitive Machines Ord Shs. | USD | 9.42 | +0.16 | +1.73 | 9.43 | 9.63 | 9.25 | 9.69 | |
| INTUITIVE SURGICAL ORD | USD | 567.72 | +0.35 | +0.06 | 567.26 | 570.05 | 561.39 | 570.75 | |
| Invesco QQQ Trust Series 1 | USD | 622.00 | +4.83 | +0.78 | 619.00 | 619.06 | 617.59 | 623.75 | |
| InVivo Therapeutics Holdin. | USD | 0.32 | -0.17 | -34.28 | - | - | |||
| INVO BioScience Ord Shs | USD | 0.82 | -0.03 | -3.14 | - | - | |||
| IONIS PHARMACEUTICALS ORD | 81.31 | -0.68 | -0.83 | 80.09 | 82.75 | 80.00 | 82.69 | ||
| Iovance Biotherapeutics Or. | USD | 2.14 | -0.10 | -4.26 | 2.03 | 2.25 | 2.13 | 2.27 | |
| IPG PHOTONICS ORD | 81.36 | +1.98 | +2.49 | 65.25 | 85.00 | 79.46 | 81.91 | ||
| iQIYI ADS Representing 7 O. | 2.02 | -0.07 | -3.35 | 1.98 | 2.04 | 1.96 | 2.08 | ||
| Iridium Communications Ord. | - | - | |||||||
| Iridium Communications Ord. | USD | 16.70 | +0.26 | +1.58 | 16.63 | 17.15 | 16.31 | 16.84 | |
| Iris Energy Pty Ord Shs | USD | 41.12 | -7.37 | -15.20 | 40.44 | 40.49 | 40.83 | 47.10 | |
| IROBOT CORP | USD | 1.95 | +0.26 | +15.38 | 2.26 | 2.29 | 1.57 | 2.10 | |
| iShares Nasdaq Biotechnolo. | 169.22 | -0.89 | -0.52 | 169.22 | 169.99 | 168.79 | 171.02 | ||
| Iterum Therapeutics PLC | USD | 0.41 | -0.04 | -8.20 | 0.32 | 0.45 | 0.41 | 0.46 | |
| Itron Ord Shs | USD | 96.65 | -0.70 | -0.72 | 96.01 | 97.42 | 96.46 | 98.21 | |
| Ituran Location and Contro. | 39.95 | -0.12 | -0.29 | 39.95 | 41.74 | 39.60 | 40.52 | ||
| IZEA Worldwide Inc. | USD | 4.84 | -0.11 | -2.22 | 4.46 | 5.56 | 4.84 | 5.00 | |
| J.B. HUNT TRAN | USD | 185.73 | +6.00 | +3.34 | 181.37 | 189.66 | 178.35 | 186.56 | |
| Jack Henry and Associates . | 172.68 | -0.94 | -0.54 | 169.92 | 173.98 | 171.86 | 173.87 | ||
| Jaguar Health Inc. | USD | 1.16 | -0.02 | -1.69 | 1.01 | 1.10 | 1.12 | 1.22 | |
| JAKKS Pacific Ord Shs | USD | 16.2300 | -0.1900 | -1.16 | 12.7500 | 19.8800 | 16.1250 | 16.4900 | |
| James River Group Holdings. | USD | 5.800 | +0.020 | +0.35 | 5.550 | 5.970 | 5.690 | 5.870 | |
| Janux Therapeutics Ord Shs | USD | 15.86 | -18.13 | -53.34 | 15.89 | 15.98 | 15.77 | 18.86 | |
| Jazz Pharma Plc | USD | 166.71 | -5.41 | -3.14 | 160.00 | 169.31 | 166.54 | 173.60 | |
| JD.COM ADR REP 2 CL A ORD | USD | 30.05 | +0.16 | +0.54 | 29.62 | 29.73 | 29.61 | 30.16 | |
| Jefferson Capital Ord Shs | USD | 20.7000 | -0.0600 | -0.29 | 19.0000 | 25.0000 | 20.4250 | 21.3300 | |
| JETBLUE AIRWAYS ORD | USD | 4.56 | +0.09 | +2.01 | 4.50 | 4.59 | 4.44 | 4.61 | |
| JFrog Ltd. | USD | 61.63 | +1.91 | +3.20 | 61.50 | 61.98 | 59.27 | 62.65 | |
| Jiayin Group Inc. | USD | 6.76 | +0.03 | +0.45 | 6.50 | 6.76 | 6.52 | 6.96 | |
| JOANN Ord Shs | USD | 0.10 | -0.01 | -11.91 | - | - | |||
| Johnson Outdoors Ord Shs C. | USD | 40.52 | +0.11 | +0.27 | 20.20 | 45.55 | 40.30 | 41.45 | |
| JOYY INC | USD | 41.55 | -1.08 | -2.53 | - | - | |||
| JSC Kaspi kz Global Sponso. | USD | 77.36 | +0.20 | +0.26 | 55.62 | 77.66 | 77.00 | 78.60 | |
| Juno Therapeutics Inc. | 86.96 | - | - | 0.01 | 199 999.99 | ||||
| Just Eat Takeaway com N V . | USD | 3.33 | - | - | - | - | |||
| Jyong Biotech Ord Shs | USD | 29.32 | -0.43 | -1.45 | 28.55 | 41.89 | 28.70 | 30.00 | |
| Kaiser Aluminium Ord Shs | USD | 98.30 | +1.75 | +1.81 | 98.00 | 117.20 | 94.21 | 99.71 | |
| Kaixin Holdings | USD | 3.10 | -1.06 | -25.48 | 3.95 | 3.97 | 3.01 | 3.68 | |
| KalVista Pharmaceuticals O. | 13.52 | -0.40 | -2.87 | 12.75 | 15.40 | 13.28 | 13.94 | ||
| KAMADA ORD | 6.92 | +0.19 | +2.82 | 7.04 | 7.11 | 6.89 | 6.99 | ||
| KAMADA ORD | USD | 5.51 | -0.04 | -0.72 | 5.51 | 5.54 | |||
| KANDI TECHNOLOGIES GROUP | USD | 1.71 | -0.02 | -1.16 | 1.69 | 1.71 | |||
| KANDI TECHNOLOGIES GROUP | 0.90 | -0.02 | -1.91 | 0.90 | 0.96 | 0.90 | 0.93 | ||
| KARYOPHARM THERAPEUTICS OR. | 5.36 | -0.39 | -6.78 | 5.29 | 5.93 | 5.34 | 5.80 | ||
| KemPharm Inc. | USD | 5.81 | -0.02 | -0.34 | - | - | |||
| Keurig Dr Pepper Ord Shs | USD | 28.13 | -0.04 | -0.14 | 28.04 | 28.25 | 27.79 | 28.21 | |
| KEZAR LIFE SCIENCES ORD | USD | 6.15 | -0.07 | -1.13 | 6.05 | 6.48 | 6.15 | 6.26 | |
| Kindred Biosciences Inc. | USD | 0.81 | -0.06 | -7.03 | 0.73 | 0.86 | 0.80 | 0.84 | |
| Kingsoft Cloud Holdings AD. | USD | 11.57 | -0.26 | -2.20 | 11.26 | 11.50 | 11.49 | 11.86 | |
| Kiniksa Pharmaceuticals Or. | USD | 40.07 | -0.86 | -2.10 | 39.57 | 42.00 | 40.04 | 41.67 | |
| KINS Technology Group Inc. | USD | 0.4002 | -0.0058 | -1.43 | 0.3910 | 0.4800 | 0.4000 | 0.4431 | |
| KITE PHARMA ORD | 179.79 | - | - | 0.01 | 179.99 | ||||
| KLA-TENCOR | USD | 1 189.86 | +32.68 | +2.82 | 1 174.00 | 1 180.00 | 1 163.70 | 1 197.90 | |
| Knightscope Inc | USD | 4.420 | -0.050 | -1.12 | 4.110 | 4.700 | 4.420 | 4.590 | |
| KnowBe4 Ord Shs Class A | USD | 24.89 | - | - | 24.89 | 24.90 | |||
| Kodiak Sciences Inc. | USD | 22.00 | +0.06 | +0.27 | 21.07 | 23.56 | 21.50 | 23.05 | |
| KOPIN CORP | 2.28 | +0.03 | +1.33 | 2.28 | 2.29 | 2.27 | 2.35 | ||
| Korro Bio Ord Shs | USD | 5.28 | -0.10 | -1.86 | 5.23 | 6.25 | 5.20 | 5.42 | |
| Koss Corp. | USD | 4.81 | -0.04 | -0.82 | 4.90 | 4.95 | 4.86 | 4.99 | |
| KRAFT HEINZ ORD | USD | 24.96 | -0.41 | -1.62 | 25.02 | 25.06 | 24.63 | 25.38 | |
| KRATOS DEFENSE AND SECURIT. | USD | 70.96 | -2.25 | -3.07 | 70.00 | 73.61 | 70.87 | 74.60 | |
| Krispy Kreme Ord Shs | USD | 4.07 | -0.07 | -1.69 | 4.06 | 4.11 | 4.05 | 4.16 | |
| Krystal Biotech Inc. | USD | 215.06 | -0.05 | -0.02 | 190.26 | 299.08 | 212.75 | 219.54 | |
| Kubient Inc. | USD | 0.10 | -0.01 | -12.00 | - | - | |||
| Kulicke & Soffa Industries. | 45.13 | +0.35 | +0.78 | 37.87 | 53.90 | 44.43 | 45.55 | ||
| Kura Sushi USA Ord Shs | USD | 50.13 | +1.08 | +2.20 | 44.36 | 60.77 | 49.00 | 51.26 | |
| Kymera Therapeutics Ord Sh. | 64.27 | -2.59 | -3.87 | 64.00 | 65.56 | 63.69 | 67.08 | ||
| LAKELAND INDUSTRIES ORD | USD | 15.09 | +0.25 | +1.68 | 12.51 | 16.91 | 14.55 | 15.17 | |
| LAM RESEARCH ORD | USD | 158.19 | +3.40 | +2.20 | 156.20 | 157.28 | 155.66 | 159.45 | |
| Landos Biopharma Ord Shs | USD | 22.94 | +0.14 | +0.61 | - | - | |||
| Lantheus Holdings Aktie | USD | 58.55 | -0.53 | -0.90 | 57.35 | 59.75 | 57.94 | 60.14 | |
| Larimar Therapeutics Ord S. | 3.12 | -0.43 | -12.11 | 3.20 | 3.87 | 3.12 | 3.56 | ||
| Latch Ord Shs | EUR | 1.01 | - | -0.25 | 1.00 | 1.01 | |||
| Latham Group Ord Shs | USD | 7.08 | -0.08 | -1.12 | 4.17 | 9.15 | 7.05 | 7.21 | |
| LATTICE SEMICONDUCTOR ORD | 71.41 | +2.80 | +4.08 | 66.55 | 73.40 | 69.23 | 73.10 | ||
| 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 | 3.86 | -0.18 | -4.46 | 2.78 | 5.76 | 3.87 | 4.37 | |
| LendingTree Aktie | USD | 55.72 | -0.78 | -1.38 | 54.94 | 56.15 | 54.93 | 56.99 | |
| Leonardo DRS Ord Shs | USD | 33.18 | -0.06 | -0.18 | 30.18 | 35.98 | 33.12 | 33.69 | |
| LEXICON PHARMACEUTICALS OR. | USD | 1.34 | -0.02 | -1.47 | 1.21 | 1.65 | 1.34 | 1.40 | |
| LexinFintech Holdings Amer. | USD | 3.28 | +0.03 | +0.92 | 3.28 | 3.31 | 3.23 | 3.42 | |
| LGI HOMES ORD | USD | 52.63 | +0.30 | +0.57 | 41.20 | 53.68 | 50.90 | 53.27 | |
| Li Auto Inc. | USD | 18.10 | +0.16 | +0.89 | 18.06 | 18.18 | 17.77 | 18.11 | |
| LIBERTY GLOBAL CL A ORD | USD | 11.43 | -0.01 | -0.09 | 11.30 | 11.50 | 11.37 | 11.68 | |
| Liberty Global Ord Shs Cla. | USD | 11.39 | -0.02 | -0.18 | 3.65 | 13.80 | 11.34 | 11.63 | |
| Liberty Media Acquisition . | USD | 10.06 | -0.01 | -0.10 | - | - | |||
| Liberty Media Acquisition . | 10.68 | -0.08 | -0.74 | 10.65 | 10.71 | ||||
| Liberty Media Formula One . | USD | 93.37 | -1.43 | -1.51 | 92.99 | 94.11 | 93.25 | 96.62 | |
| LifeMD Ord Shs | USD | 3.56 | -0.01 | -0.28 | 3.56 | 3.64 | 3.46 | 3.62 | |
| LifeStance Health Group In. | USD | 6.300 | -0.110 | -1.72 | 5.170 | 6.750 | 6.300 | 6.430 | |
| Lifevantage Ord Shs | USD | 6.480 | -0.150 | -2.26 | 5.830 | 8.820 | 6.450 | 6.684 | |
| Lightbridge Ord | USD | 15.72 | +0.55 | +3.63 | 15.43 | 15.79 | 15.17 | 16.39 | |
| LightPath Technologies Ord. | USD | 7.92 | +0.75 | +10.46 | 7.71 | 7.95 | 7.19 | 8.12 | |
| Lightwave Logic Ord Shs | USD | 4.00 | -0.01 | -0.25 | 3.72 | 5.19 | 3.99 | 4.23 | |
| Lincoln Electric Holdings . | USD | 237.44 | +0.63 | +0.27 | 232.00 | 239.33 | 234.05 | 240.62 | |
| LION GROUP HOLDING ADS REP. | USD | 6.21 | -1.03 | -14.23 | 4.68 | 7.50 | 6.45 | 7.29 | |
| Lipocine Ord Shs | USD | 3.25 | -0.06 | -1.81 | 2.96 | 4.17 | 3.21 | 3.34 | |
| Lisata Therapeutics Ord Sh. | USD | 1.90 | -0.11 | -5.47 | 1.87 | 2.45 | 1.90 | 2.02 | |
| Live Oak Bancshares Ord Sh. | USD | 32.20 | -0.30 | -0.91 | 31.85 | 32.42 | 32.16 | 32.76 | |
| LivePerson Inc. | 4.79 | +0.11 | +2.35 | 4.77 | 4.83 | 4.70 | 4.90 | ||
| Livongo Health Ord Shs | 139.77 | - | - | 136.63 | 138.21 | ||||
| LKQ ORD | USD | 29.18 | -0.29 | -0.98 | 29.02 | 29.33 | 28.65 | 29.52 | |
| LOGITECH N ORD | USD | 117.07 | +4.15 | +3.68 | 118.45 | 118.64 | 114.13 | 117.69 | |
| LOGMEIN ORD | 86.04 | - | - | 86.04 | 86.05 | ||||
| Longeveron Ord Shs Class A | USD | 0.64 | +0.01 | +2.22 | 0.45 | 0.67 | 0.61 | 0.69 | |
| Lordstown Motors Ord Shs | USD | 6.23 | +2.02 | +47.96 | 6.22 | 6.24 | |||
| Lovesac Company Ord Shs | USD | 14.14 | -0.06 | -0.42 | 11.11 | 17.48 | 13.89 | 14.29 | |
| LSI Industries Ord Shs | USD | 18.07 | +0.09 | +0.50 | 13.97 | 21.60 | 18.05 | 18.29 | |
| Lucid Group Ord Shs | 12.88 | +0.30 | +2.38 | 12.85 | 12.95 | 12.61 | 13.15 | ||
| LULULEMON ATHLETICA ORD | USD | 182.40 | -0.01 | -0.01 | 182.62 | 182.92 | 181.21 | 184.41 | |
| LUMENTUM HOLDINGS ORD | USD | 302.81 | -15.12 | -4.76 | 300.00 | 303.73 | 292.90 | 323.50 | |
| Luminar Technologies Inc. | USD | 0.82 | -0.04 | -4.79 | 0.79 | 0.96 | 0.82 | 0.90 | |
| Lunai Bioworks Ord Shs | USD | - | - | ||||||
| LUOKUNG TECHNOLOGY ORD | USD | 0.81 | -0.70 | -45.75 | - | - | |||
| LUX HEALTH TECH ACQUISITIO. | 10.23 | +0.06 | +0.59 | 10.22 | 10.25 | ||||
| Lyft Inc. | USD | 22.24 | +0.80 | +3.73 | 22.29 | 22.69 | 21.55 | 22.61 | |
| MacroGenics Ord Shs | USD | 1.42 | -0.04 | -2.74 | 1.42 | 1.85 | 1.40 | 1.50 | |
| MAGIC EMPIRE GLOBAL CL A O. | USD | 1.25 | -0.02 | -1.57 | 1.25 | 1.31 | 1.22 | 1.28 | |
| Magnite Ord Shs | USD | 14.40 | -0.38 | -2.57 | 14.43 | 14.65 | 14.32 | 14.78 | |
| Mainz Biomed B V Ord Shs | USD | 1.16 | +0.03 | +2.65 | 1.10 | 1.48 | 1.11 | 1.19 | |
| Malibu Boats Inc. | USD | 28.25 | -0.34 | -1.19 | 20.47 | 41.03 | 27.14 | 28.84 | |
| Manhattan Bridge Capital O. | USD | 4.65 | -0.05 | -1.06 | 4.13 | 6.32 | 4.65 | 4.72 | |
| MannKind Aktie | USD | 5.59 | +0.16 | +2.95 | 5.56 | 5.64 | 5.43 | 5.68 | |
| MapLight Therapeutics Ord . | USD | 12.8900 | -0.7000 | -5.15 | 14.5100 | 14.9900 | 12.8450 | 14.0800 | |
| MARA Holdings Inc. | USD | 11.91 | +0.39 | +3.39 | 12.13 | 12.15 | 11.70 | 12.42 | |
| Maravai Lifesciences Holdi. | USD | 3.44 | +0.06 | +1.78 | 3.43 | 3.50 | 3.38 | 3.50 | |
| Marex Group Ord Shs | USD | 35.37 | +0.31 | +0.88 | 28.88 | 36.00 | 34.85 | 35.46 | |
| Marine Petroleum Units | USD | 4.29 | -0.04 | -0.92 | 3.01 | 4.50 | 4.29 | 4.32 | |
| Marketaxess Holding Inc. | USD | 160.76 | +0.77 | +0.48 | 160.50 | 165.02 | 158.05 | 161.10 | |
| Marqeta Inc. | USD | 4.66 | -0.08 | -1.58 | 4.20 | 4.69 | 4.65 | 4.80 | |
| MARRIOTT INTERNATIONAL CL . | USD | 304.65 | +1.21 | +0.40 | 303.21 | 306.00 | 299.33 | 305.66 | |
| Marvell Technology Ord Shs | USD | 92.89 | +1.79 | +1.96 | 98.70 | 98.95 | 91.46 | 93.86 | |
| Masimo | USD | 142.19 | -1.83 | -1.27 | 135.74 | 143.98 | 141.50 | 144.39 | |
| Match Group Ord Shs | USD | 33.70 | -0.05 | -0.15 | 33.51 | 33.99 | 33.26 | 33.98 | |
| Materialise ADR | USD | 6.03 | +0.14 | +2.38 | 5.97 | 6.13 | 5.96 | 6.08 | |
| MATTEL ORD | USD | 19.26 | -0.01 | -0.05 | 19.26 | 19.27 | |||
| MATTEL ORD | USD | 20 | -1 | -3.05 | 20 | 20 | 20 | 21 | |
| Matthews International Ord. | USD | 24.45 | -0.04 | -0.16 | 24.08 | 29.27 | 24.06 | 24.63 | |
| Maxeon Solar Technologies.. | USD | 2.95 | +0.07 | +2.43 | 2.80 | 2.95 | 2.90 | 2.97 | |
| MAXIM INTEGRATED | 96.99 | +2.41 | +2.55 | 96.98 | 96.99 | ||||
| Mc Grath Rent Corp. | USD | 101.05 | -0.93 | -0.91 | 82.17 | 127.68 | 100.70 | 102.28 | |
| McAfee Ord Shs Class A | USD | - | - | ||||||
| MEDICINOVA | USD | 1.47 | +0.06 | +4.26 | 1.45 | 1.94 | 1.43 | 1.48 | |
| MediWound Ltd | 17.35 | +0.14 | +0.81 | 15.87 | 20.88 | 17.35 | 17.87 | ||
| Medpace Holdings Inc. | 583.70 | -4.28 | -0.73 | 580.76 | 590.88 | 582.74 | 592.91 | ||
| MEI PHARMA ORD | USD | 3.040 | +0.260 | +9.35 | 3.020 | 3.050 | |||
| Mercadolibre Inc. | USD | 2 115.91 | +51.36 | +2.49 | 2 110.01 | 2 116.08 | 2 066.01 | 2 153.75 | |
| MERCER INTERNATIONAL ORD | 2 | - | -1.14 | 2 | 2 | 2 | 2 | ||
| Mereo BioPharma Group Plc | USD | 1.75 | -0.09 | -4.89 | 1.45 | 2.27 | 1.75 | 1.85 | |
| Meridian Bioscience Inc. | USD | 33.97 | - | - | 33.97 | 33.99 | |||
| 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 | 16.57 | -0.43 | -2.53 | 14.64 | 18.01 | 16.43 | 16.95 | |
| Meta Platforms Inc. | USD | 647.10 | +6.23 | +0.97 | 643.59 | 644.00 | 638.07 | 647.87 | |
| MicroAlgo Inc | USD | 6.50 | +0.10 | +1.56 | 6.38 | 6.48 | 6.33 | 6.61 | |
| MICROCHIP TECHNOLOGY ORD | USD | 56.71 | +3.28 | +6.14 | 58.63 | 58.67 | 53.41 | 57.35 | |
| MICROCLOUD HOLOGRAM ORD | USD | 3.53 | +0.17 | +5.06 | 3.41 | 3.55 | 3.29 | 3.66 | |
| Micron Technology Inc. | USD | 239.49 | -0.97 | -0.40 | 235.15 | 235.19 | 234.33 | 244.37 | |
| Microsoft Corp. | USD | 490.00 | +3.26 | +0.67 | 479.11 | 479.48 | 486.32 | 493.50 | |
| MICROSTRATEGY CL A ORD | USD | 181.33 | +9.91 | +5.78 | 185.20 | 185.60 | 176.89 | 188.37 | |
| Microvast Holdings Ord Shs | 3.32 | -0.08 | -2.35 | 3.33 | 3.40 | 3.31 | 3.51 | ||
| Microvision | USD | 0.84 | -0.03 | -3.66 | 0.84 | 0.88 | 0.83 | 0.89 | |
| Middleby Ord Shs | 117.26 | -0.91 | -0.77 | 116.68 | 118.19 | 116.53 | 118.61 | ||
| Middlesex Water Ord Shs | USD | 50.88 | -0.37 | -0.72 | 48.00 | 56.00 | 50.53 | 51.86 | |
| Millicom International Cel. | USD | 52.59 | -0.01 | -0.02 | 52.28 | 53.98 | 52.15 | 52.88 | |
| MIND CTI ORD | USD | 1.20 | -0.01 | -0.83 | 1.12 | 1.27 | 1.18 | 1.22 | |
| Mind Medicine (MindMed) | USD | 12.06 | -0.20 | -1.63 | 11.04 | 12.70 | 12.04 | 12.76 | |
| MINERVA NEUROSCIENCES INC | USD | 3.25 | -0.55 | -14.47 | 2.39 | 3.77 | 3.25 | 3.80 | |
| MiNK Therapeutics Ord Shs | 10.72 | -0.37 | -3.34 | 10.67 | 11.99 | 10.72 | 11.10 | ||
| MISSFRESH ADS REP 90 ORD | USD | 1.00 | +0.05 | +5.26 | - | - | |||
| MITEK SYSTEMS ORD | USD | 9.13 | +0.16 | +1.78 | 7.54 | 10.00 | 8.97 | 9.18 | |
| MKS Instruments | USD | 160.97 | +5.03 | +3.23 | 157.79 | 160.50 | 156.86 | 162.85 | |
| Mobileye Global Ord Shs Cl. | USD | 11.78 | +0.24 | +2.08 | 11.69 | 11.89 | 11.52 | 11.84 | |
| Moderna Inc. | USD | 24.06 | -0.10 | -0.41 | 24.06 | 24.09 | 23.92 | 24.63 | |
| ModivCare Ord Shs | USD | 0.43 | -0.15 | -25.23 | 0.51 | 0.52 | |||
| Mogo Ord Shs | USD | 1.23 | +0.04 | +3.36 | 1.17 | 1.56 | 1.18 | 1.23 | |
| Moleculin Biotech Ord | USD | 6.63 | -0.01 | -0.15 | 4.78 | 8.71 | 6.33 | 6.85 | |
| Momentus Inc | USD | 0.67 | +0.07 | +11.46 | 0.69 | 0.72 | 0.61 | 0.68 | |
| Momo A Aktie | - | - | |||||||
| Monday.com Ltd. | USD | 148.60 | -1.31 | -0.87 | 148.05 | 150.34 | 148.00 | 151.54 | |
| MONDELEZ INTERNATIONAL CL . | USD | 55.99 | -0.41 | -0.73 | 55.80 | 56.17 | 55.39 | 56.45 | |
| Moneygram International In. | USD | 10.99 | - | - | 10.99 | 11.00 | |||
| MongoDB Ord Shs | USD | 401.99 | +73.12 | +22.23 | 400.00 | 403.58 | 399.51 | 419.50 | |
| Monolithic Power Systems O. | USD | 952.18 | +23.83 | +2.57 | 931.54 | 950.00 | 931.60 | 963.91 | |
| MONOPAR THERAPEUTICS ORD | USD | 75.94 | -7.12 | -8.57 | 30.00 | 88.00 | 75.69 | 84.04 | |
| MONSTER BEVERAGE | USD | 74.71 | -1.24 | -1.63 | 73.60 | 75.75 | 74.25 | 75.94 | |
| Montauk Renewables Ord Shs | USD | 1.63 | +0.02 | +1.24 | 1.49 | 1.94 | 1.60 | 1.65 | |
| MoonLake Immunotherapeutic. | USD | 12.52 | -0.73 | -5.51 | 12.51 | 12.68 | 12.48 | 13.22 | |
| Morningstar Ord Shs | 217.15 | +0.77 | +0.36 | 200.01 | 218.88 | 215.52 | 219.62 | ||
| Motorcar Parts of America . | 12.85 | -0.32 | -2.43 | 9.91 | 13.25 | 12.49 | 13.26 | ||
| Motorsport Games Ord Shs C. | USD | 2.71 | +0.02 | +0.74 | 1.91 | 3.46 | 2.67 | 2.72 | |
| 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 | 15.86 | +0.31 | +1.96 | 15.52 | 16.00 | ||||
| Naked Brand Group Inc. | USD | 1.85 | - | - | - | - | |||
| Nano Dimension Ltd | USD | 1.78 | +0.02 | +1.14 | 1.75 | 1.81 | 1.75 | 1.81 | |
| Nano Nuclear Energy Ord Sh. | USD | 32.90 | +1.37 | +4.35 | 32.75 | 33.48 | 32.07 | 34.39 | |
| Nano-X Imaging Ltd | USD | 3.91 | -0.10 | -2.50 | 3.87 | 4.00 | 3.90 | 4.06 | |
| NantKwest Aktie | 32.49 | +4.21 | +14.89 | 31.01 | 33.64 | ||||
| NASDAQ OMX GROUP ORD | USD | 70.35 | +0.11 | +0.15 | 70.33 | 70.36 | |||
| Natera Ord Shs | USD | 236.64 | +2.39 | +1.02 | 226.00 | 250.64 | 233.83 | 238.73 | |
| National Beverage Ord Shs | USD | 35.10 | -0.06 | -0.17 | 34.25 | 35.41 | 34.43 | 35.21 | |
| Navient Corp. | USD | 12.60 | +0.25 | +2.02 | 9.17 | 12.70 | 12.36 | 12.72 | |
| Navitas Semiconductor Ord . | USD | 8.32 | +0.02 | +0.24 | 8.29 | 8.45 | 8.27 | 8.59 | |
| Ncino Ord Shs | USD | 24.46 | -0.06 | -0.24 | 24.06 | 24.99 | 24.24 | 24.72 | |
| Nebius Group NV | USD | 96.5 | -3.7 | -3.69 | 96.0 | 96.2 | 96.1 | 103.0 | |
| NEKTAR THERAPEUTICS ORD | USD | 54.85 | -6.26 | -10.24 | 53.31 | 54.49 | 54.65 | 61.40 | |
| Neogen Ord Shs | USD | 5.92 | -0.01 | -0.08 | 5.67 | 5.97 | 5.83 | 5.98 | |
| Neovasc Inc. | USD | 29.96 | +0.42 | +1.40 | 29.87 | 30.69 | |||
| NerdWallet Ord Shs Class A | USD | 15.93 | +0.52 | +3.37 | 15.70 | 16.46 | 15.21 | 16.24 | |
| NET ELEMENT ORD | USD | - | - | ||||||
| NETAPP ORD | USD | 115.83 | +3.56 | +3.17 | 114.15 | 117.23 | 112.67 | 116.54 | |
| Netcapital Ord Shs | USD | 1.00 | -0.19 | -15.97 | 1.04 | 1.05 | 0.81 | 1.20 | |
| NETEASE.COM INC | USD | 142.30 | -2.65 | -1.83 | 139.00 | 142.00 | 141.22 | 144.21 | |
| Netflix Inc. | USD | 109.35 | +0.22 | +0.20 | 107.03 | 107.12 | 107.52 | 109.73 | |
| Netskope Ord Shs Class A | USD | 17.8800 | +0.1300 | +0.73 | 17.4900 | 18.1200 | 17.6900 | 18.1000 | |
| NEUBASE THERAPEUTICS ORD | USD | 0.37 | -0.02 | -4.50 | - | - | |||
| Neumora Therapeutics Ord S. | 2.23 | -0.19 | -7.85 | 2.10 | 2.93 | 2.20 | 2.45 | ||
| NEUROBO PHARMACEUTICALS O | USD | 2.38 | +0.03 | +1.28 | - | - | |||
| Neurocrine Biosciences Ord. | 152.48 | +1.60 | +1.06 | 146.49 | 162.64 | 150.84 | 153.79 | ||
| Neuronetics Ord Shs | USD | 1.32 | -0.10 | -7.04 | 1.30 | 1.61 | 1.32 | 1.43 | |
| NeuroOne Medical Technolog. | 0.66 | -0.02 | -2.76 | 0.65 | 0.73 | 0.66 | 0.69 | ||
| NeuroPace Ord Shs | USD | 16.02 | +0.37 | +2.36 | 15.14 | 17.01 | 15.65 | 16.13 | |
| New Fortress Energy Inc. | 1.24 | -0.07 | -5.34 | 1.21 | 1.26 | 1.21 | 1.29 | ||
| New Providence Acquisition. | 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 | 38.3300 | -1.2800 | -3.23 | 36.1100 | 38.0000 | 38.0000 | 40.4650 | |
| Newborn Acquisition Corp. | - | - | |||||||
| NEWELL RUBBER ORD | USD | 3.67 | -0.14 | -3.67 | 3.53 | 3.75 | 3.67 | 3.79 | |
| NewHold Investment Ord Shs. | 10.37 | +0.04 | +0.39 | 7.78 | 10.45 | ||||
| News Ord Shs Class A | USD | 25.40 | -0.12 | -0.47 | 24.52 | 25.92 | 25.15 | 25.55 | |
| News Ord Shs Class B | 28.97 | -0.01 | -0.03 | 27.81 | 35.99 | 28.69 | 29.03 | ||
| Newtek Business Services O. | USD | 10.87 | +0.10 | +0.93 | 10.77 | 11.00 | 10.74 | 11.00 | |
| Nexstar Media Group Inc. | USD | 187.83 | -0.58 | -0.31 | 165.00 | 189.33 | 187.37 | 190.82 | |
| 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 | 86.60 | -0.84 | -0.96 | 83.00 | 93.00 | 85.74 | 90.30 | |
| NICE Ltd | USD | 108.01 | +1.70 | +1.60 | 107.64 | 108.17 | 106.38 | 109.24 | |
| Nikola Corp. | USD | 0.18 | -0.07 | -28.74 | - | - | |||
| Niocorp Developments Ord S. | USD | 5.9900 | +0.3000 | +5.27 | 6.0900 | 6.1800 | 5.7100 | 6.1350 | |
| NiSun Intal Ent Dev Group . | USD | 3.4400 | -0.0600 | -1.71 | 2.4200 | 4.0100 | 3.4300 | 3.5100 | |
| Niu Technologies | USD | 3.52 | +0.06 | +1.73 | 3.37 | 3.73 | 3.38 | 3.56 | |
| nLIGHT Ord Shs | USD | 33.6400 | +0.5900 | +1.79 | 30.7800 | 34.7300 | 33.1800 | 34.4500 | |
| NLS Pharmaceutics Ltd. | USD | 0.76 | +0.02 | +2.97 | 1.06 | 1.08 | |||
| NMI Holdings Ord Shs Class. | USD | 38.25 | -0.28 | -0.73 | 37.87 | 38.63 | 38.21 | 38.65 | |
| NOBLE ENERGY ORD SHS | 8.46 | - | - | 8.15 | 10.65 | ||||
| Northern Trust Ord Shs | USD | 130.43 | -0.55 | -0.42 | 125.93 | 131.47 | 130.37 | 132.05 | |
| Northwest Bancshares Ord S. | USD | 12.26 | +0.22 | +1.83 | 12.26 | 12.35 | 11.99 | 12.27 | |
| NORTHWESTERN ORD | USD | 67.11 | -0.86 | -1.27 | 67.11 | 96.75 | 66.89 | 68.06 | |
| Nortonlifelock Inc. | USD | 21.66 | -0.50 | -2.26 | - | - | |||
| Norwood Financial Ord Shs | USD | 28.52 | +0.06 | +0.21 | 28.24 | 29.52 | 28.49 | 28.92 | |
| Notable Labs Ord Shs | USD | 0.25 | -0.09 | -27.68 | - | - | |||
| Nova Minerals American Dep. | USD | 8.700 | -0.190 | -2.14 | 8.680 | 8.960 | 8.460 | 9.475 | |
| NOVAVAX ORD | USD | 6.60 | -0.09 | -1.35 | 6.57 | 6.63 | 6.56 | 6.73 | |
| Novo Integrated Sciences I. | USD | 0.15 | -0.02 | -13.87 | - | - | |||
| Novocure Ord Shs | USD | 10.92 | -0.76 | -6.51 | 10.92 | 11.58 | 10.79 | 11.84 | |
| Novusterra Ord Shs (Propos. | USD | - | - | ||||||
| NUANCE COMMUNICATIONS ORD . | USD | - | - | ||||||
| Nukkleus Inc. | 6.04 | +0.09 | +1.51 | 6.00 | 6.27 | 5.91 | 6.99 | ||
| Nurix Therapeutics Ord Shs | USD | 16.35 | -0.56 | -3.31 | 16.05 | 18.03 | 16.02 | 17.28 | |
| NUWELLIS ORD | USD | 2.26 | -0.13 | -5.25 | 1.61 | 2.81 | 2.24 | 2.41 | |
| NUWELLIS ORD | USD | 1.88 | +0.05 | +2.73 | 1.85 | 1.91 | |||
| NVidia Corp. | USD | 181.46 | +1.54 | +0.86 | 180.97 | 181.06 | 180.00 | 185.66 | |
| Nvni Group Ord Shs | USD | 2.850 | -0.110 | -3.72 | 2.840 | 2.970 | 2.800 | 2.980 | |
| NXP SEMICONDUCTORS ORD | USD | 215.35 | +15.86 | +7.95 | 214.91 | 216.59 | 199.49 | 217.49 | |
| O REILLY AUTOMOTIVE ORD SH. | USD | 99.84 | -1.40 | -1.38 | 99.43 | 102.00 | 98.93 | 101.50 | |
| OAKTREE SPECIALTY LENDING . | USD | 13.60 | -0.15 | -1.09 | 13.62 | 13.70 | 13.51 | 13.80 | |
| Oatly Group American Depos. | USD | 11.930 | -0.070 | -0.58 | 7.920 | 16.640 | 11.900 | 12.250 | |
| ObsEva Ord Shs | USD | 0.10 | -0.02 | -15.52 | - | - | |||
| Ocean Power Technologies O. | USD | 0.41 | - | -0.90 | 0.39 | 0.41 | 0.41 | 0.42 | |
| OceanFirst Financial Ord S. | USD | 19.08 | +0.08 | +0.42 | 18.89 | 19.23 | 18.96 | 19.22 | |
| Ocugen Inc. | USD | 1.16 | -0.02 | -1.69 | 1.08 | 1.17 | 1.16 | 1.20 | |
| OCULAR THERAPEUTIX ORD | 11.25 | -0.46 | -3.93 | 11.11 | 11.82 | 11.15 | 11.80 | ||
| Ocuphire Pharma Ord Shs | USD | 1.17 | -0.16 | -12.03 | - | - | |||
| Oddity Tech Ord Shs Class . | USD | 43.14 | +0.79 | +1.87 | 43.00 | 45.09 | 41.99 | 43.19 | |
| ODP Ord Shs | USD | 27.97 | -0.01 | -0.02 | 27.96 | 27.99 | 27.96 | 27.98 | |
| OFS Credit Company Ord Shs | USD | 5.02 | +0.12 | +2.45 | 4.95 | 5.05 | 4.89 | 5.02 | |
| Okta Ord Shs Class A | USD | 81.87 | +1.23 | +1.53 | 76.76 | 76.85 | 80.69 | 82.50 | |
| Old Dominion Freight Line . | USD | 141.46 | +1.79 | +1.28 | 141.00 | 142.50 | 137.96 | 142.45 | |
| Olema Pharmaceuticals Ord . | USD | 27.15 | -0.80 | -2.86 | 26.25 | 29.30 | 26.20 | 28.29 | |
| Olympic Steel Ord Shs | USD | 38.35 | -0.74 | -1.89 | 24.88 | 46.65 | 37.89 | 39.06 | |
| Omnicell Ord Shs | USD | 38.46 | +2.34 | +6.48 | 29.86 | 39.44 | 35.82 | 38.77 | |
| ON Semiconductor Corp. | USD | 51.48 | +1.05 | +2.08 | 51.00 | 51.56 | 49.13 | 51.98 | |
| Oncology Institute Ord Shs | USD | 2.960 | +0.020 | +0.68 | 2.950 | 3.130 | 2.895 | 3.015 | |
| Onconetix Ord Shs | 2.49 | -0.27 | -9.78 | 2.11 | 2.55 | 2.47 | 2.63 | ||
| Onconova Therapeutics Inc. | USD | 1.00 | - | -0.47 | - | - | |||
| Oncorus Ord Shs | USD | 0.12 | -0.01 | -8.95 | 0.12 | 0.12 | |||
| OncoSec Medical Inc. | 4.87 | -0.10 | -2.01 | 4.85 | 4.88 | ||||
| ONCTERNAL THERAPEUTICS ORD | USD | 0.53 | -0.17 | -31.79 | - | - | |||
| Ondas Holdings Inc. | USD | 8.07 | +0.49 | +6.46 | 8.63 | 8.68 | 7.32 | 8.55 | |
| One Stop Systems Inc. | USD | 6.07 | +0.15 | +2.53 | 5.48 | 6.30 | 5.93 | 6.17 | |
| OneMedNet Ord Shs Class A | USD | 1.660 | +0.190 | +12.93 | 1.670 | 1.710 | 1.463 | 1.730 | |
| OneWater Marine Inc. | USD | 11.50 | +0.21 | +1.86 | 11.40 | 13.95 | 11.13 | 11.78 | |
| Ontrak Ord Shs | USD | 2.45 | +0.13 | +32.67 | 2.40 | 2.47 | |||
| OPAL Fuels Ord Shs Class A | USD | 2.29 | -0.02 | -0.65 | 1.87 | 2.40 | 2.26 | 2.38 | |
| Open Lending Ord Shs Class. | USD | 1.85 | +0.04 | +2.21 | 1.49 | 1.92 | 1.78 | 1.88 | |
| OPEN TEXT ORD | USD | 33.59 | -0.14 | -0.42 | 24.23 | 39.00 | 33.32 | 33.96 | |
| OPENDOOR TECHNOLOGIES ORD | USD | 6.99 | -0.15 | -2.10 | 7.03 | 7.05 | 6.96 | 7.45 | |
| Opera Ltd | USD | 13.5100 | +0.3000 | +2.27 | 13.5200 | 14.0000 | 13.2500 | 13.6600 | |
| OPKO HEALTH ORD | USD | 3.00 | -0.20 | -6.25 | 2.98 | 3.02 | |||
| OPKO HEALTH ORD | USD | 1.33 | +0.01 | +0.76 | 1.31 | 1.33 | 1.30 | 1.36 | |
| Oportun Financial Ord Shs | 5.13 | +0.01 | +0.20 | 4.12 | 6.40 | 5.04 | 5.17 | ||
| OptimizeRx Ord Shs | USD | 14.11 | -0.23 | -1.60 | 13.16 | 17.00 | 14.01 | 14.72 | |
| ORAMED PHARMACEUTICALS ORD | USD | 2.5 | - | +0.40 | 2.5 | 2.5 | |||
| ORAMED PHARMACEUTICALS ORD | USD | 2.8 | - | -0.18 | 2.7 | 2.8 | 2.7 | 2.8 | |
| ORASURE TECHNOLOGIES ORD | USD | 4.26 | -0.03 | -0.70 | 4.25 | 4.26 | |||
| ORASURE TECHNOLOGIES ORD | USD | 2.5 | +0.1 | +3.73 | 2.5 | 3.0 | 2.4 | 2.5 | |
| Orbital Energy Group Inc. | - | - | |||||||
| Orbital Energy Group Inc. | USD | 0.64 | +0.05 | +8.08 | - | - | |||
| Orchard Therapeutics plc -. | USD | 16.70 | +0.05 | +0.30 | 16.65 | 17.00 | |||
| OrganiGram Holdings Inc. | - | - | |||||||
| OrganiGram Holdings Inc. | USD | 1.57 | +0.01 | +0.64 | 1.56 | 1.63 | 1.57 | 1.63 | |
| Organogenesis Holdings Ord. | USD | 5.02 | -0.06 | -1.18 | 5.03 | 6.48 | 4.92 | 5.19 | |
| Origin Materials Ord Shs C. | USD | 0.44 | - | -0.29 | 0.44 | 0.48 | 0.44 | 0.46 | |
| Orion Energy Systems Inc. | - | - | |||||||
| Orion Energy Systems Inc. | USD | 16.26 | -0.22 | -1.34 | 16.00 | 16.95 | 16.00 | 16.75 | |
| OUTLOOK THERAPEUTICS ORD | USD | 2 | - | -1.61 | 2 | 2 | 2 | 2 | |
| OUTLOOK THERAPEUTICS ORD | USD | 7.34 | +0.07 | +0.96 | 7.33 | 7.40 | |||
| Oxbridge Re Holdings Ord S. | USD | 1.32 | +0.02 | +1.52 | 0.96 | 1.68 | 1.29 | 1.36 | |
| Oxford Lane Capital Ord Sh. | USD | 15.06 | +0.02 | +0.13 | 15.06 | 15.20 | 14.92 | 15.20 | |
| Oxford Square Capital Ord . | USD | 1.83 | -0.01 | -0.54 | 1.83 | 2.00 | 1.82 | 1.86 | |
| PACCAR INC | USD | 105.89 | +1.92 | +1.85 | 104.45 | 108.11 | 103.71 | 106.22 | |
| PACIFIC BIOSCIENCES OF CAL. | - | - | |||||||
| PACIFIC BIOSCIENCES OF CAL. | USD | 2.32 | +0.09 | +4.04 | 2.30 | 2.39 | 2.22 | 2.37 | |
| Pacira BioSciences Ord Shs | USD | 24.07 | +0.37 | +1.56 | 24.07 | 31.42 | 23.48 | 24.33 | |
| PacWest Bancorp Ord Shs | USD | 7.54 | -0.21 | -2.71 | - | - | |||
| Pagaya Technologies Ord Sh. | USD | 23.22 | -0.91 | -3.77 | 23.10 | 23.40 | 23.20 | 24.49 | |
| Palantir Technologies Ord . | USD | 170.69 | +3.20 | +1.91 | 169.93 | 170.10 | 169.59 | 175.75 | |
| Palisade Bio Inc. | USD | 1.830 | -0.040 | -2.14 | 1.750 | 1.850 | 1.700 | 1.930 | |
| Palomar Holdings Ord Shs | USD | 122.07 | -0.34 | -0.28 | 120.85 | 123.29 | 121.30 | 124.22 | |
| Palvella Therapeutics Ord . | 91.59 | -2.94 | -3.11 | 82.00 | 93.50 | 89.95 | 96.73 | ||
| Papa Johns International O. | USD | 42.14 | +0.55 | +1.32 | 41.26 | 43.49 | 41.00 | 42.67 | |
| Paramount Global Class B | USD | 11.04 | -0.71 | -6.04 | 11.10 | 11.17 | |||
| Paramount Skydance Ord Shs. | USD | 15.8200 | +0.1100 | +0.70 | 15.6000 | 15.9100 | 15.4950 | 16.0500 | |
| Patria Investments Ord Shs. | - | - | |||||||
| Patria Investments Ord Shs. | USD | 15.17 | +0.11 | +0.73 | 11.64 | 15.29 | 15.05 | 15.28 | |
| PATRICK INDUSTRIES ORD | USD | 108.73 | +1.90 | +1.78 | 95.00 | 109.59 | 105.92 | 109.39 | |
| PATTERSON UTI ENERGY ORD | USD | 5.95 | +0.08 | +1.36 | 5.97 | 6.23 | 5.69 | 6.00 | |
| Paychex Inc. | USD | 110.78 | +0.24 | +0.22 | 109.36 | 112.89 | 109.75 | 111.12 | |
| Paylocity Holding Ord Shs | USD | 145.86 | -0.95 | -0.65 | 107.86 | 172.60 | 145.67 | 148.32 | |
| Payoneer Global Inc. | USD | 5.75 | +0.03 | +0.52 | 5.57 | 5.85 | 5.65 | 5.86 | |
| PayPal Holdings Inc. | USD | 62.90 | +0.32 | +0.51 | 62.90 | 63.05 | 62.15 | 63.84 | |
| Paysign Ord Shs | USD | 5.05 | +0.04 | +0.80 | 4.60 | 6.00 | 5.00 | 5.09 | |
| PDC Energy Corp. | - | - | |||||||
| PDC Energy Corp. | USD | 73.85 | -0.20 | -0.27 | 74.01 | 74.29 | |||
| PDS Biotechnology Corp. | USD | 0.77 | +0.05 | +6.95 | 0.55 | 0.79 | 0.72 | 0.81 | |
| Peloton Interactive Inc. | USD | 6.45 | -0.21 | -3.15 | 6.41 | 6.56 | 6.42 | 6.70 | |
| Penguin Solutions Ord Shs | USD | 20.7400 | +0.5800 | +2.88 | 20.6100 | 20.9900 | 20.1100 | 20.8000 | |
| PENN NATIONAL GAMING ORD | USD | 14.69 | -0.15 | -1.01 | 14.66 | 14.80 | 14.46 | 14.85 | |
| People's United Financial . | USD | 19.41 | - | - | 19.06 | 19.57 | |||
| PepGen Ord Shs | 5.10 | -0.69 | -11.92 | 4.97 | 5.29 | 5.04 | 5.85 | ||
| Pepsico Inc. | USD | 148.61 | -0.90 | -0.60 | 148.40 | 148.91 | 146.53 | 149.51 | |
| Peraso Ord Shs | USD | 0.907 | -0.023 | -2.43 | 0.890 | 0.940 | 0.882 | 0.934 | |
| PERDOCEO EDUCATION ORD | USD | 29 | +1 | +2.77 | 27 | 29 | 28 | 29 | |
| PERFORMANCE SHIPPING ORD | USD | 2 | - | -0.84 | 2 | 2 | 2 | 2 | |
| Perion Network Ord Shs | USD | 10.22 | +0.09 | +0.89 | 10.11 | 10.19 | 10.06 | 10.27 | |
| Perma Fix Environmental Se. | USD | 12.2500 | -0.1000 | -0.81 | 9.8900 | 14.8900 | 12.0200 | 12.5500 | |
| Perpetua Resources Ord Shs | USD | 24.76 | -0.52 | -2.06 | 24.70 | 25.04 | 24.38 | 25.64 | |
| Personalis Ord Shs | USD | 10.10 | +0.42 | +4.34 | 9.50 | 10.17 | 9.66 | 10.31 | |
| Petco Health and Wellness . | USD | 3.13 | +0.09 | +2.96 | 3.05 | 3.53 | 2.97 | 3.24 | |
| PetIQ Ord Shs Class A | USD | 30.98 | -0.01 | -0.03 | 30.98 | 31.00 | |||
| PetMed Express Aktie | USD | 1.73 | -0.01 | -0.57 | 1.25 | 1.80 | 1.71 | 1.82 | |
| Pheton Holdings Ord Shs Cl. | USD | 0.59 | -0.01 | -1.17 | 0.54 | 0.68 | 0.59 | 0.60 | |
| Phillips Edison and Compan. | USD | 34.97 | -0.27 | -0.77 | 32.78 | 35.97 | 34.80 | 35.42 | |
| PHIO PHARMACEUTIC ALS CORP | - | - | |||||||
| Phio Pharmaceuticals Corp. | USD | 1.23 | -0.02 | -1.60 | 1.12 | 1.56 | 1.21 | 1.27 | |
| Photronics Ord Shs | USD | 23.49 | +1.05 | +4.68 | 19.25 | 24.60 | 22.69 | 23.63 | |
| Phunware Ord Shs | USD | 2.08 | +0.06 | +2.72 | 1.92 | 2.05 | 2.00 | 2.10 | |
| 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 | 118.90 | +0.63 | +0.53 | 117.76 | 118.30 | 116.43 | 119.11 | |
| Pioneer Power Solutions In. | USD | 3.83 | +0.12 | +3.23 | 3.61 | 4.40 | 3.73 | 3.94 | |
| PLAYSTUDIOS Ord Shs Class . | USD | 0.64 | - | +0.31 | 0.52 | 0.70 | 0.62 | 0.65 | |
| Playtika Holding Ord Shs | USD | 4.16 | -0.08 | -1.89 | 3.66 | 4.15 | 4.12 | 4.23 | |
| PLUG POWER ORD | USD | 2.11 | +0.19 | +9.90 | 2.09 | 2.10 | 1.93 | 2.19 | |
| Pluristem Therapeutics Ord. | 4.29 | -0.23 | -5.09 | 4.29 | 4.30 | ||||
| PLUS THERAPEUTICS ORD | USD | 0.59 | +0.01 | +1.22 | 0.47 | 0.60 | 0.57 | 0.59 | |
| POET Technologies Ord Shs | USD | 4.68 | +0.07 | +1.52 | 5.35 | 5.40 | 4.65 | 4.96 | |
| Polar Power Inc. | - | - | |||||||
| Polar Power Inc. | USD | 2.19 | +0.01 | +0.46 | 1.51 | 2.77 | 2.13 | 2.22 | |
| Polestar Automotive Holdin. | USD | 0.60 | -0.01 | -0.87 | 0.52 | 0.59 | 0.59 | 0.61 | |
| Portillo s Ord Shs Class A | 5 | - | -2.66 | 4 | 5 | 5 | 5 | ||
| Potbelly Ord Shs | USD | 17.12 | +0.01 | +0.06 | 17.12 | 17.45 | |||
| Powell Industries Ord Shs | USD | 322.50 | +2.92 | +0.91 | 317.36 | 324.00 | 315.70 | 331.78 | |
| Power Integrations Ord Shs | USD | 34.56 | +0.87 | +2.58 | 34.20 | 35.13 | 33.50 | 34.89 | |
| Power Solutions Internatio. | USD | 54.48 | +1.75 | +3.32 | 54.00 | 54.99 | 53.61 | 56.19 | |
| PRA Health Sciences Ord Sh. | 166.48 | +0.39 | +0.23 | 166.47 | 166.50 | ||||
| Praxis Precision Medicines. | USD | 179.1 | -5.4 | -2.95 | 175.0 | 223.3 | 171.2 | 190.4 | |
| Precigen Ord Shs | USD | 3.48 | -0.13 | -3.60 | 3.32 | 3.47 | 3.44 | 3.63 | |
| Predictive Oncology Ord | USD | 5.55 | +0.10 | +1.83 | 5.29 | 5.95 | 5.48 | 5.69 | |
| Premier Ord Shs Class A | USD | 28.26 | +0.09 | +0.32 | 28.25 | 28.27 | |||
| Presidio Property Trust Or. | USD | 3.90 | +0.02 | +0.52 | 2.70 | 4.40 | 3.80 | 4.07 | |
| Prime Medicine Ord Shs | USD | 3.3000 | -0.2000 | -5.71 | 3.2000 | 3.5200 | 3.2600 | 3.5700 | |
| Principal Financial Group . | USD | 84.32 | -0.13 | -0.15 | 82.70 | 83.99 | 83.74 | 84.90 | |
| PROCEPT BioRobotics Ord Sh. | USD | 29.53 | -0.88 | -2.89 | 29.40 | 30.04 | 29.04 | 30.81 | |
| Profire Energy Ord Shs | USD | 2.54 | - | - | 2.54 | 2.56 | |||
| PROFOUND MEDICAL ORD | - | - | |||||||
| PROFOUND MEDICAL ORD | - | - | |||||||
| ProFrac Holding Class A Or. | USD | 3.63 | -0.07 | -1.89 | 2.98 | 3.78 | 3.59 | 3.73 | |
| Progress Software Ord Shs | USD | 42.79 | +0.84 | +2.00 | 41.25 | 43.59 | 41.95 | 43.00 | |
| Progyny Inc. | USD | 24.95 | -0.32 | -1.27 | 24.32 | 26.84 | 24.87 | 25.50 | |
| ProKidney Ord Shs Class A | USD | 2.2500 | -0.0100 | -0.44 | 2.2000 | 2.3300 | 2.1600 | 2.3400 | |
| Property Solutions Acquisi. | - | - | |||||||
| Property Solutions Acquisi. | - | - | |||||||
| ProQR Therapeutics Ord Shs | USD | 1.95 | -0.17 | -8.02 | 1.41 | 2.15 | 1.93 | 2.16 | |
| PROSPECT CAPITAL ORD | USD | 2.62 | +0.02 | +0.77 | 2.62 | 2.66 | 2.60 | 2.65 | |
| Prospector Capital Units | USD | 9.91 | - | - | 9.88 | 10.10 | |||
| Protagonist Therapeutics I. | 84.65 | -0.99 | -1.16 | 72.60 | 105.77 | 83.52 | 86.39 | ||
| PubMatic Inc. | USD | 9.06 | +0.03 | +0.33 | 7.24 | 9.10 | 8.95 | 9.14 | |
| Pulmatrix Inc. | USD | 4.43 | -0.04 | -0.89 | 3.21 | 5.19 | 4.34 | 4.58 | |
| Puma Biotech Aktie | USD | 4.87 | -0.09 | -1.81 | 4.71 | 5.29 | 4.84 | 5.01 | |
| Pyxis Oncology Ord Shs | USD | 3.91 | -0.48 | -10.93 | 3.00 | 5.03 | 3.67 | 4.39 | |
| Q32 Bio Ord Shs | USD | 3.41 | -0.41 | -10.73 | 3.30 | 3.31 | 3.23 | 3.93 | |
| Qell Acquisition Ord Shs C. | USD | - | - | ||||||
| Qifu Technology ADR | USD | 19.59 | -0.15 | -0.76 | 19.00 | 19.63 | 19.26 | 19.94 | |
| Qorvo Ord Shs | USD | 88.25 | +2.50 | +2.92 | 87.00 | 88.99 | 85.82 | 88.74 | |
| Qualcomm Inc. | USD | 170.70 | +2.66 | +1.58 | 169.21 | 170.99 | 167.64 | 171.17 | |
| QUALIGEN THERAPEUTICS ORD | - | - | |||||||
| Qualtrics International Cl. | USD | 18.14 | - | - | 18.13 | 18.15 | |||
| Qualys Inc. | USD | 145.81 | +2.65 | +1.85 | 140.85 | 164.00 | 144.30 | 148.49 | |
| Quanterix Corp. | 6.89 | -0.08 | -1.15 | 4.97 | 8.22 | 6.75 | 7.06 | ||
| Quantum Computing Ord Shs | 11.00 | +0.05 | +0.46 | 11.03 | 11.05 | 10.93 | 11.45 | ||
| Quantum Ord Shs | 7.72 | +0.18 | +2.39 | 7.69 | 7.73 | 7.52 | 7.82 | ||
| Quantum Si Ord Shs Class A | 1.27 | -0.02 | -1.55 | 1.27 | 1.29 | 1.27 | 1.34 | ||
| QuidelOrtho Ord Shs | USD | 26.53 | +0.05 | +0.19 | 25.60 | 27.54 | 26.31 | 26.89 | |
| 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 | 0.99 | -0.03 | -2.57 | 0.90 | 1.20 | 0.97 | 1.03 | |
| Ramaco Resources Ord Shs C. | 15.8900 | +0.9400 | +6.29 | 15.1500 | 16.2500 | 14.9650 | 16.2800 | ||
| Ramaco Resources Ord Shs C. | 11.6900 | +0.3500 | +3.09 | 10.6700 | 15.1500 | 11.1700 | 11.9300 | ||
| RAMBUS INC | USD | 96.21 | +2.02 | +2.14 | 92.78 | 95.99 | 95.71 | 99.76 | |
| Rapid7 Ord Shs | 15.4900 | +0.0700 | +0.45 | 15.2900 | 19.2100 | 15.4200 | 15.7400 | ||
| Raytech Holding Ord Shs | USD | 1.790 | +0.010 | +0.56 | 1.800 | 1.910 | 1.740 | 1.850 | |
| RCI Hospitaliy Holdings In. | 25.02 | +0.92 | +3.82 | 24.30 | 25.80 | 23.60 | 25.30 | ||
| Reading International Inc. | USD | 1.29 | +0.01 | +0.77 | 1.19 | 2.63 | 1.29 | 1.30 | |
| Recro Pharma Ord Shs | USD | 0.66 | - | - | - | - | |||
| Recruiter.com Group Ord Sh. | USD | 2.74 | +0.19 | +7.42 | - | - | |||
| Recursion Pharmaceuticals . | USD | 4.32 | -0.04 | -0.92 | 4.35 | 4.37 | 4.31 | 4.52 | |
| Red Cat Holdings Inc. | USD | 6.96 | -0.01 | -0.14 | 7.02 | 7.11 | 6.96 | 7.27 | |
| Red Rock Resorts Inc. | USD | 59.21 | +0.47 | +0.80 | 57.80 | 59.99 | 58.39 | 59.53 | |
| REE Automotive Ord Shs Cla. | 0.79 | -0.04 | -4.82 | 0.58 | 0.88 | 0.78 | 0.86 | ||
| Regencell Bioscience Holdi. | 12.34 | +0.39 | +3.26 | 12.00 | 13.50 | 11.74 | 14.18 | ||
| Regency Centers REIT Ord S. | USD | 70.03 | -0.81 | -1.14 | 63.07 | 76.24 | 69.61 | 71.18 | |
| REGENERON PHARMACEUTICALS . | USD | 742.00 | -8.11 | -1.08 | 725.01 | 729.90 | 731.00 | 747.00 | |
| REGULUS THERAPEUTICS ORD | USD | 8.16 | +0.02 | +0.25 | 7.95 | 8.27 | |||
| Rekor Systems Ord Shs | USD | 1.7300 | +0.0300 | +1.76 | 1.7100 | 1.7700 | 1.7000 | 1.7800 | |
| RELIANCE GLOBAL GROUP ORD | USD | 0.71 | +0.05 | +6.88 | 0.65 | 0.73 | 0.65 | 0.71 | |
| Relmada Therapeutics Ord S. | USD | 4.04 | -0.38 | -8.60 | 3.95 | 4.14 | 3.93 | 4.46 | |
| Remark Holdings Inc | USD | 1.02 | -0.19 | -15.71 | 1.01 | 1.02 | |||
| Remitly Global Ord Shs | USD | 12.93 | -0.30 | -2.27 | 12.94 | 13.17 | 12.88 | 13.35 | |
| ReNew Energy Global Ord Sh. | USD | 7.58 | -0.03 | -0.39 | 7.00 | 7.95 | 7.54 | 7.65 | |
| RENEWABLE ENERGY GROUP | USD | 61.50 | +0.05 | +0.08 | 61.49 | 61.60 | |||
| Resonant Ord Shs | USD | - | - | ||||||
| Resources Connection Ord S. | USD | 4.77 | -0.04 | -0.83 | 3.55 | 5.70 | 4.71 | 4.83 | |
| Revance Therapeutics Ord S. | USD | 3.65 | +0.01 | +0.27 | 3.65 | 3.66 | |||
| REVELATION BIOSCIENCES ORD | USD | 0.95 | -0.01 | -0.99 | 0.64 | 1.23 | 0.90 | 0.95 | |
| Reviva Pharmaceuticals Hol. | USD | 0.56 | -0.06 | -9.92 | 0.55 | 0.55 | 0.56 | 0.63 | |
| REVOLUTION ACCELERATIN ACQ. | USD | 9.30 | +0.37 | +4.14 | 9.24 | 9.48 | |||
| Reynolds Consumer Products. | USD | 24.28 | -0.33 | -1.34 | 23.88 | 29.52 | 24.18 | 24.58 | |
| RGC Resources Ord Shs | USD | 22.0400 | -0.2300 | -1.03 | 18.1100 | 22.5600 | 21.9900 | 22.3600 | |
| Rhythm Pharmaceuticals Ord. | USD | 101.39 | -3.65 | -3.47 | 98.00 | 151.43 | 101.00 | 106.06 | |
| Ribbon Communications Ord . | USD | 2.82 | +0.02 | +0.71 | 2.33 | 2.91 | 2.81 | 2.85 | |
| Richardson Electronics Ord. | USD | 10.60 | +0.29 | +2.81 | 8.60 | 12.55 | 10.39 | 10.68 | |
| Richtech Robotics Ord Shs . | 3.56 | +0.21 | +6.27 | 3.86 | 3.87 | 3.36 | 3.64 | ||
| Rigel Pharmaceuticals Ord . | 44.41 | -2.85 | -6.03 | 42.85 | 45.00 | 43.81 | 47.82 | ||
| Rigetti Computing Inc | USD | 23.88 | +0.43 | +1.83 | 23.89 | 23.92 | 23.55 | 24.94 | |
| Riot Blockchain Ord Shs | USD | 15.22 | -0.26 | -1.68 | 15.23 | 15.35 | 15.20 | 16.25 | |
| Rivian Automotive | USD | 17.23 | +0.07 | +0.41 | 17.22 | 17.25 | 17.04 | 17.67 | |
| RMG Acquisition II Ord Shs. | 9.96 | +0.01 | +0.10 | 9.95 | 9.98 | ||||
| Robinhood Markets Ord Shs . | USD | 125.95 | +2.71 | +2.20 | 126.36 | 126.55 | 124.51 | 129.18 | |
| ROCKET LAB ORD | USD | 42 | +2 | +3.79 | 42 | 42 | 40 | 43 | |
| Rocket Pharmaceuticals Ord. | USD | 3.09 | -0.07 | -2.22 | 3.09 | 3.14 | 3.08 | 3.21 | |
| ROCKWELL MEDICAL ORD | USD | 0.95 | +0.01 | +1.08 | 0.91 | 0.95 | 0.93 | 0.97 | |
| Roivant Sciences Ord Shs | USD | 20.10 | -0.12 | -0.59 | 19.90 | 20.88 | 19.96 | 20.40 | |
| Roku Ord Shs Class A | USD | 98.26 | +1.74 | +1.80 | 97.50 | 98.80 | 95.73 | 99.10 | |
| Root Inc. | USD | 76.93 | -1.49 | -1.90 | 74.75 | 77.42 | 76.50 | 79.72 | |
| ROSS STORES INC. (ROST) | USD | 177.57 | +0.07 | +0.04 | 176.69 | 179.97 | 176.08 | 178.53 | |
| ROYAL GOLD ORD | USD | 200.19 | -1.06 | -0.53 | 200.19 | 202.19 | 195.25 | 200.92 | |
| Royalty Pharma PLC | USD | 39.53 | -0.37 | -0.93 | 38.57 | 40.51 | 39.50 | 40.21 | |
| Rubico Ord Shs | USD | 2.790 | -1.350 | -32.61 | 2.960 | 3.040 | 2.765 | 4.343 | |
| Rubius Therapeutics Inc. | USD | 0.08 | -0.04 | -33.55 | - | - | |||
| Rumble Ord Shs Class A | 7.10 | +0.37 | +5.50 | 7.07 | 7.14 | 6.73 | 7.15 | ||
| Rush Enterprises A Aktie | USD | 52.94 | +0.23 | +0.44 | 38.13 | 61.00 | 51.97 | 53.21 | |
| Ryvyl Ord Shs | USD | 0.34 | - | +0.60 | 0.34 | 0.40 | 0.33 | 0.37 | |
| Sabra Health Care REIT Ord. | USD | 19.41 | +0.13 | +0.67 | 19.41 | 19.64 | 19.06 | 19.43 | |
| SABRE ORD | USD | 1.62 | +0.02 | +1.25 | 1.58 | 1.70 | 1.57 | 1.63 | |
| SAFE AND GREEN DEVELOPMENT. | USD | 1.11 | +0.05 | +4.72 | 1.10 | 1.19 | 1.03 | 1.13 | |
| Safe and Green Development. | - | - | |||||||
| Safety Insurance Group Ord. | USD | 75.96 | +0.68 | +0.90 | 75.21 | 76.71 | 74.63 | 76.43 | |
| Sagimet Biosciences Ord Sh. | 6.09 | -0.72 | -10.51 | 5.95 | 6.69 | 6.09 | 6.85 | ||
| SailPoint Technologies Hol. | USD | 19.14 | +0.74 | +4.02 | 14.36 | 19.93 | 18.45 | 19.20 | |
| Salarius Pharmaceuticals I. | USD | 0.86 | -0.01 | -1.71 | 0.60 | 0.96 | 0.85 | 0.89 | |
| Sana Biotechnology Ord Shs | USD | 3.97 | -0.03 | -0.75 | 3.97 | 4.06 | 3.96 | 4.35 | |
| Sanara MedTech Ord Shs | USD | 20.20 | -0.13 | -0.64 | 18.00 | 26.00 | 20.10 | 21.00 | |
| SanDisk Corp | USD | 205.3500 | -4.8200 | -2.29 | 198.7000 | 199.8900 | 192.8000 | 217.0000 | |
| Sangamo Biosciences Inc. | USD | 0.44 | +0.01 | +3.48 | 0.43 | 0.45 | 0.42 | 0.48 | |
| SANMINA ORD | 154.15 | +2.19 | +1.44 | 153.00 | 157.95 | 153.17 | 158.89 | ||
| SAREPTA THERAPEUTICS ORD | USD | 20 | +1 | +3.80 | 19 | 20 | 19 | 21 | |
| Satsuma Pharmaceuticals Or. | 5.33 | +0.08 | +1.52 | 5.31 | 5.33 | ||||
| SBA Communications REIT Or. | USD | 186.97 | -1.60 | -0.85 | 186.97 | 215.66 | 186.30 | 189.13 | |
| Schnitzer Steel Industries. | USD | 33.20 | -0.19 | -0.57 | - | - | |||
| Schrodinger Inc | USD | 17.08 | +0.04 | +0.23 | 17.00 | 17.24 | 17.01 | 17.65 | |
| Scienjoy Holding Ord Shs | USD | 0.58 | -0.04 | -6.38 | 0.48 | 0.58 | 0.50 | 0.63 | |
| Scienture Holdings Ord Shs | 0.55 | - | +0.13 | 0.56 | 0.58 | 0.54 | 0.57 | ||
| Scinai Immunotherapeutics . | USD | 1.04 | +0.04 | +4.00 | 0.92 | 1.15 | 0.99 | 1.05 | |
| SciPlay Corp. | USD | 22.94 | - | - | 22.94 | 22.96 | |||
| SCWORX ORD | USD | 0.235 | -0.004 | -1.63 | 0.220 | 0.307 | 0.232 | 0.239 | |
| SCYNEXIS Inc. | USD | 0.657 | -0.017 | -2.45 | 0.613 | 0.785 | 0.651 | 0.690 | |
| SEAGATE TECHNOLOGY HOLDING. | USD | 266.87 | -3.23 | -1.20 | 262.00 | 275.00 | 259.38 | 278.39 | |
| Seagen Ord Shs | USD | 228.74 | -0.16 | -0.07 | 209.30 | 248.43 | |||
| SEALSQ Ord Shs | 4.35 | +0.17 | +4.07 | 4.35 | 4.37 | 4.24 | 4.54 | ||
| Seanergy Maritime Holdings. | USD | 10.55 | +0.06 | +0.57 | 10.62 | 13.84 | 10.32 | 10.57 | |
| Second Sight Medical Produ. | USD | 4.14 | -0.22 | -5.31 | - | - | |||
| See ATHE:xnas (Alteriry Th. | USD | 3.35 | +0.09 | +2.76 | 2.71 | 4.69 | 3.25 | 3.46 | |
| See PLBY:xnas (PLBY Group . | USD | 1.83 | -0.01 | -0.54 | 1.80 | 1.85 | 1.83 | 1.88 | |
| SEELOS THERAPEUTICS ORD S | USD | 1.28 | -1.17 | -47.76 | - | - | |||
| Seer Ord Shs Class A | 1.89 | -0.01 | -0.53 | 1.85 | 1.97 | 1.89 | 1.96 | ||
| Select Interior Concepts O. | - | - | |||||||
| Select Interior Concepts O. | - | - | |||||||
| SELLAS LIFE SCIENCES GROUP. | 1.39 | -0.11 | -7.33 | 1.42 | 1.43 | 1.39 | 1.52 | ||
| Semiconductor | 3.8300 | +0.3500 | +10.06 | 3.8500 | 3.9200 | 3.5114 | 3.8700 | ||
| SEMILEDS ORD | 1.83 | +0.10 | +5.78 | 1.77 | 2.40 | 1.71 | 1.88 | ||
| Semler Scientific Ord Shs | USD | 19.9800 | +0.2300 | +1.16 | 16.3400 | 20.7500 | 19.7700 | 20.7286 | |
| Semtech Corporation (SMTC). | USD | 72.83 | +0.82 | +1.14 | 70.97 | 72.98 | 72.22 | 75.84 | |
| SenesTech Ord Shs | USD | 2.710 | +0.030 | +1.12 | 2.330 | 3.530 | 2.620 | 2.760 | |
| Serve Robotics Inc. | 9.98 | +0.25 | +2.57 | 10.66 | 10.75 | 9.74 | 10.24 | ||
| SERVICE PROPERTIE S TRUST . | USD | 1.75 | +0.03 | +1.74 | 1.75 | 2.09 | 1.70 | 1.78 | |
| Sezzle Ord Shs | USD | 59.93 | -0.68 | -1.12 | 58.56 | 60.39 | 59.31 | 63.07 | |
| SharpLink Gaming Ord Shs | USD | 9.9700 | +0.3700 | +3.85 | 10.1500 | 10.2400 | 9.8000 | 10.5300 | |
| Shattuck Labs Ord Shs | USD | 2.5 | +0.1 | +2.90 | 2.3 | 2.6 | 2.4 | 2.5 | |
| ShiftPixy Inc | USD | 6.53 | -1.09 | -16.69 | - | - | |||
| Shoals Technologies Group . | USD | 7.82 | -0.01 | -0.13 | 7.78 | 7.88 | 7.77 | 7.99 | |
| Shoe Carnival Ord Shs | USD | 17.50 | +0.49 | +2.88 | 13.80 | 20.62 | 16.73 | 17.60 | |
| SHUTTLE PHARMACEUTICALS HO. | USD | 1.60 | -0.07 | -4.19 | 1.42 | 1.74 | 1.56 | 1.67 | |
| SIDUS SPACE CL A ORD | 0.64 | +0.01 | +1.25 | 0.61 | 0.65 | 0.64 | 0.65 | ||
| Sierra Bancorp Ord Shs | USD | 31.20 | -0.27 | -0.86 | 31.10 | 31.44 | 31.09 | 31.74 | |
| SIGA TECHNOLOGIES ORD | USD | 6 | - | +0.68 | 6 | 6 | 6 | 6 | |
| Sigma Lithium Corp | 10.53 | -1.00 | -8.67 | 9.80 | 10.00 | 9.92 | 11.45 | ||
| SILICON MOTION TECHNO ADR . | USD | 88.63 | -0.08 | -0.09 | 86.75 | 92.17 | 87.23 | 90.34 | |
| Silo Pharma Ord Shs | USD | 0.46 | - | -0.96 | 0.31 | 0.58 | 0.45 | 0.47 | |
| Silvercrest Asset Manageme. | USD | 14.48 | +0.83 | +6.08 | 13.30 | 16.50 | 13.77 | 14.87 | |
| Sino Global Shipping Ameri. | - | - | |||||||
| Sino Global Shipping Ameri. | USD | - | - | ||||||
| SINOVAC BIOTECH ORD | - | - | |||||||
| Sirius XM Holdings Inc. | USD | 20.84 | +0.03 | +0.14 | 20.85 | 20.92 | 20.51 | 20.97 | |
| SiTime Corporation | USD | 307.90 | +20.79 | +7.24 | 292.00 | 373.48 | 288.89 | 310.00 | |
| SkyWater Technology Ord Sh. | USD | 16.88 | +1.61 | +10.54 | 16.89 | 17.21 | 15.21 | 17.12 | |
| Skywest Ord Shs | USD | 100.91 | +1.62 | +1.63 | 100.51 | 101.20 | 99.04 | 101.50 | |
| SKYWORKS SOLUTIONS ORD | USD | 68.24 | +2.41 | +3.66 | 67.10 | 68.58 | 65.44 | 68.53 | |
| SKYX Platforms Ord Shs | USD | 2.05 | -0.04 | -1.91 | 2.06 | 2.25 | 2.02 | 2.14 | |
| Sleep Number Corp. | USD | 6.66 | +0.91 | +15.83 | 6.50 | 7.20 | 5.58 | 6.68 | |
| SLM Ord Shs | USD | 29.78 | +0.02 | +0.07 | 29.35 | 29.99 | 29.64 | 30.13 | |
| Smart Digital Group Ord Sh. | USD | 1.85 | -11.76 | -86.41 | 1.76 | 1.80 | |||
| Smart Sand Ord Shs | USD | 3.40 | +0.19 | +5.92 | 2.90 | 3.42 | 3.21 | 3.48 | |
| Smith Wesson Brands Ord Sh. | USD | 8.72 | +0.04 | +0.46 | 8.39 | 9.06 | 8.57 | 8.77 | |
| Smithfield Foods Ord Shs | USD | 21.42 | -0.23 | -1.06 | 21.10 | 25.34 | 21.21 | 21.68 | |
| SNDL Inc | USD | 1.70 | +0.02 | +1.19 | 1.70 | 1.71 | 1.67 | 1.75 | |
| Snow Lake Resources Ltd | USD | 3.29 | +0.32 | +10.77 | 3.13 | 3.37 | 3.01 | 3.36 | |
| Socket Mobile Ord Shs | 1.2750 | +0.0450 | +3.66 | 1.0200 | 1.2500 | 1.2700 | 1.3000 | ||
| SoFi Technologies Ord Shs | USD | 29.51 | +0.48 | +1.65 | 29.69 | 29.71 | 29.32 | 30.42 | |
| Solar Capital Ltd | 15.8800 | +0.1000 | +0.63 | 15.9500 | 16.1000 | 15.7000 | 15.8900 | ||
| SolarCity Corp. | 20.34 | - | - | 20.22 | 20.51 | ||||
| SOLAREDGE TECHNOLOGIES ORD | USD | 32.66 | -0.26 | -0.79 | 32.52 | 32.93 | 32.13 | 33.60 | |
| Solid Biosciences Ord Shs | 5.10 | -0.11 | -2.11 | 5.06 | 5.68 | 4.98 | 5.23 | ||
| Solid Power Ord Shs Class . | USD | 4.89 | +0.02 | +0.41 | 4.88 | 4.91 | 4.86 | 5.05 | |
| Solidion Technology Ord Sh. | USD | 8.71 | -1.72 | -16.49 | 8.00 | 8.96 | 8.56 | 10.58 | |
| Soligenix Inc. | USD | 1.58 | +0.06 | +3.95 | 1.12 | 1.59 | 1.48 | 1.60 | |
| Soligenix Inc. | - | - | |||||||
| Solstice Advanced Material. | USD | 49.2500 | +1.2500 | +2.60 | 49.3300 | 50.9500 | |||
| Sonim Technologies Ord Shs | USD | 5.3700 | -0.1300 | -2.36 | 3.9400 | 7.4200 | 5.3000 | 5.5500 | |
| Sonos Ord Shs | USD | 18.78 | +0.23 | +1.24 | 18.52 | 18.97 | 18.51 | 18.89 | |
| SORRENTO THERAPEUTICS ORD | USD | 0.31 | -0.08 | -20.26 | - | - | |||
| Sotera Health Company Ord . | USD | 16.93 | -0.42 | -2.42 | 11.36 | 17.46 | 16.89 | 17.46 | |
| SOTHERLY HOTELS REIT | USD | 2.18 | +0.02 | +0.93 | 2.17 | 2.18 | 2.17 | 2.18 | |
| SoundHound AI Inc | USD | 11.22 | -0.30 | -2.60 | 11.25 | 11.30 | 11.21 | 12.10 | |
| Southside Bancshares Ord S. | USD | 30.15 | +0.15 | +0.50 | 29.69 | 30.21 | 29.75 | 30.23 | |
| SpartanNash Co. | USD | 26.90 | +0.44 | +1.66 | 26.90 | 26.91 | |||
| SPI Energy Company Ord Shs | USD | 0.77 | -0.09 | -10.42 | - | - | |||
| SPLUNK ORD | USD | 156.90 | +0.39 | +0.25 | 156.52 | 156.95 | |||
| Sportradar Group Ord Shs C. | USD | 21.99 | +0.05 | +0.23 | 21.76 | 22.28 | 21.89 | 22.32 | |
| Sportsmans Warehouse Aktie. | USD | 2.30 | -0.09 | -3.77 | 1.66 | 2.35 | 2.27 | 2.47 | |
| SpringWorks Therapeutics I. | USD | 46.99 | +0.01 | +0.02 | 46.98 | 47.00 | |||
| Sprout Social Ord Shs Clas. | 10.27 | +0.27 | +2.70 | 9.50 | 12.78 | 9.97 | 10.45 | ||
| SPROUTS FARMERS MARKET ORD | USD | 84.81 | -1.05 | -1.22 | 84.85 | 85.20 | 83.75 | 86.11 | |
| SSR MINING ORD | 21.70 | -0.76 | -3.38 | 21.80 | 22.00 | 21.51 | 22.42 | ||
| Stable Road Acquisition Or. | - | - | |||||||
| Stable Road Acquisition Or. | USD | - | - | ||||||
| Star Bulk Carriers Ord Shs | USD | 19.80 | -0.21 | -1.05 | 20.11 | 20.42 | 19.55 | 20.02 | |
| Star Holdings Shares of Be. | USD | 7.82 | -0.01 | -0.13 | 4.84 | 9.09 | 7.76 | 7.91 | |
| STARBOARD VALUE ACQUISITIO. | USD | 10.30 | -0.03 | -0.29 | 7.70 | 10.39 | 10.27 | 10.30 | |
| Starbox Group Holdings Ord. | USD | 2.11 | -0.21 | -9.05 | - | - | |||
| Starbucks Corp. | USD | 85.20 | +0.29 | +0.34 | 85.20 | 85.40 | 84.22 | 86.00 | |
| STEEL DYNAMICS ORD | USD | 167.63 | +0.01 | +0.01 | 165.46 | 169.97 | 166.52 | 169.32 | |
| Sterling Check Ord Shs | USD | 16.74 | -0.04 | -0.24 | 16.73 | 18.89 | |||
| Sterling Construction Co. . | USD | 327.7800 | +7.2700 | +2.27 | 325.0100 | 331.0500 | 325.0000 | 338.7500 | |
| Stitch Fix Inc. | USD | 4.39 | +0.10 | +2.33 | 4.25 | 4.46 | 4.25 | 4.54 | |
| StoneCo Ord Shs Class A | USD | 17.44 | +0.68 | +4.06 | 17.00 | 17.89 | 16.91 | 17.82 | |
| Stran Company Ord Shs | USD | 21.61 | +0.10 | +0.45 | 7.80 | 41.52 | 21.59 | 21.83 | |
| STRATASYS ORD | USD | 8.75 | +0.12 | +1.39 | 8.30 | 8.95 | 8.60 | 8.85 | |
| Strategic Education Ord Sh. | USD | 78.99 | +0.74 | +0.95 | 72.00 | 79.62 | 77.85 | 80.14 | |
| Strive Ord Shs Class A | USD | 1.035 | -0.015 | -1.43 | 1.050 | 1.060 | 1.030 | 1.120 | |
| Structure Therapeutics ADR | 32.12 | -2.45 | -7.09 | 25.00 | 41.98 | 31.98 | 35.15 | ||
| Summit Therapeutics Ord Sh. | USD | 17.25 | -0.01 | -0.06 | 17.26 | 17.36 | 16.76 | 17.54 | |
| Sumo Logic Ord Shs | USD | 12.04 | -0.01 | -0.08 | 12.03 | 12.05 | |||
| Sun Country Airlines Holdi. | USD | 13.78 | +0.16 | +1.17 | 9.54 | 17.49 | 13.43 | 14.08 | |
| SUNATION ENERGY ORD | USD | 3.34 | +0.10 | +3.09 | - | - | |||
| SUNOPTA ORD | USD | 4 | - | -0.81 | 4 | 4 | 4 | 4 | |
| SunPower Corp. | USD | 1.53 | -0.06 | -3.77 | 1.53 | 1.65 | 1.51 | 1.62 | |
| Sunrise Realty Trust Ord S. | USD | 9.76 | -0.49 | -4.78 | 7.86 | 11.58 | 9.69 | 10.17 | |
| SUNRUN AKTIE | USD | 19.38 | -0.26 | -1.30 | 19.38 | 19.39 | |||
| SUNRUN AKTIE | USD | 18 | - | -1.99 | 18 | 18 | 18 | 19 | |
| Sunworks Inc. | USD | 0.06 | -0.04 | -40.48 | - | - | |||
| Super League Enterprise Or. | USD | 0.89 | -0.06 | -6.11 | 0.87 | 0.93 | 0.89 | 0.97 | |
| SUPER MICRO COMPUTER ORD | USD | 32.92 | -0.49 | -1.47 | 32.88 | 32.99 | 32.89 | 34.33 | |
| SuperCom Ord Shs | 9.08 | -0.14 | -1.52 | 8.50 | 9.05 | 8.90 | 9.25 | ||
| Superior Group of Companie. | USD | 9.81 | -0.05 | -0.51 | 7.21 | 10.58 | 9.70 | 10.21 | |
| Surgalign Holdings Ord Shs | USD | 0.18 | -0.09 | -32.98 | - | - | |||
| SuRo Capital Ord Shs | USD | 9.33 | -0.14 | -1.48 | 6.70 | 12.16 | 9.32 | 9.59 | |
| SVB Financial Group Ord Sh. | USD | 106.04 | -161.79 | -152.57 | 39.22 | 39.49 | |||
| SVF INVESTMENT UNT | 10.78 | +0.18 | +1.65 | 10.77 | 10.78 | ||||
| SYMANTEC CP | 23.75 | - | - | 23.03 | 23.98 | ||||
| Symbotic Ord Shs Class A | USD | 66.95 | -18.35 | -21.51 | 68.90 | 69.20 | 66.13 | 80.99 | |
| Synaptics Ord Shs | 70.91 | +3.62 | +5.38 | 69.01 | 72.00 | 68.05 | 71.42 | ||
| Synchronoss Technologies O. | 4.99 | -0.03 | -0.60 | 3.31 | 6.30 | 4.93 | 5.18 | ||
| Synchrony Financial Ord Sh. | USD | 78.87 | +0.82 | +1.05 | 75.95 | 79.66 | 77.64 | 79.18 | |
| Synopsys Ord Shs | USD | 449.35 | +11.06 | +2.52 | 446.00 | 448.00 | 440.10 | 453.54 | |
| Sypris Solutions Inc. | USD | 2.11 | -0.05 | -2.31 | 1.58 | 2.29 | 2.07 | 2.16 | |
| T MOBILE US ORD | USD | 210.13 | +3.50 | +1.69 | 209.80 | 210.85 | 205.81 | 210.62 | |
| T Rowe Price GP | USD | 102.47 | +0.88 | +0.87 | 101.96 | 103.28 | 101.60 | 103.23 | |
| T2 Biosystems Inc. | USD | 0.13 | -0.06 | -31.07 | - | - | |||
| Taboola.com Ord Shs | USD | 4.06 | +0.02 | +0.37 | 3.80 | 4.35 | 4.06 | 4.14 | |
| Tactile Systems Technology. | USD | 26.15 | +1.27 | +5.10 | 21.55 | 26.55 | 24.54 | 26.15 | |
| Taitron Components Ord Shs. | USD | 1.23 | +0.01 | +0.82 | 1.02 | 1.60 | 1.18 | 1.23 | |
| TAKE TWO INTERACTIVE SOFTW. | USD | 246.83 | -2.51 | -1.01 | 245.57 | 247.00 | 246.56 | 250.00 | |
| TALEN ENERGY Ord Shs | USD | 368.0 | -12.0 | -3.17 | 365.0 | 367.0 | 367.0 | 385.9 | |
| TALIS BIOMEDICAL ORD | USD | 4.38 | +0.15 | +3.61 | - | - | |||
| TalkSpace | USD | 3.0700 | -0.0600 | -1.92 | 3.0700 | 3.1300 | 3.0700 | 3.1800 | |
| Talphera Ord Shs | USD | 1.26 | +0.04 | +3.28 | 1.12 | 1.62 | 1.23 | 1.31 | |
| Tandem Diabetes Care Ord S. | USD | 19.62 | -0.89 | -4.34 | 19.64 | 20.28 | 19.48 | 21.07 | |
| Tango Therapeutics Ord Shs | 10.08 | -0.34 | -3.26 | 9.70 | 10.43 | 9.84 | 10.45 | ||
| Target Hospitality Ord Shs | USD | 7.75 | -0.18 | -2.27 | 7.75 | 9.00 | 7.66 | 7.94 | |
| TaskUs Inc. | USD | 11.80 | +0.25 | +2.16 | 7.92 | 11.85 | 11.45 | 11.85 | |
| Tattooed Chef Ord Shs Clas. | USD | 0.16 | -0.05 | -24.76 | - | - | |||
| Taylor Devices Ord Shs | USD | 49.17 | +1.43 | +3.00 | 41.03 | 51.00 | 47.97 | 49.17 | |
| Taysha Gene Therapies Ord . | - | - | |||||||
| Taysha Gene Therapies Ord . | USD | 4.06 | -0.37 | -8.35 | 4.06 | 4.27 | 4.03 | 4.47 | |
| TCG BDC Ord Shs | - | - | |||||||
| TCG BDC Ord Shs | USD | 12.69 | +0.14 | +1.12 | 10.30 | 16.26 | 12.54 | 12.75 | |
| Telos Corp. | USD | 5.65 | -0.02 | -0.35 | 5.65 | 6.00 | 5.64 | 5.80 | |
| Tempest Therapeutics Ord S. | USD | 3.03 | -0.03 | -0.82 | 2.95 | 3.12 | 3.00 | 3.14 | |
| Tempus AI Inc | USD | 73.9700 | -0.1000 | -0.14 | 73.6500 | 74.0800 | 73.7600 | 76.8500 | |
| Tenable Holdings Ord Shs | USD | 26.48 | +0.21 | +0.80 | 26.00 | 26.94 | 26.32 | 26.73 | |
| Tenax Therapeutics Ord Shs | USD | 9.01 | -0.06 | -0.66 | 8.50 | 9.00 | 8.80 | 9.22 | |
| Tenaya Therapeutics Ord Sh. | 1.22 | -0.06 | -4.69 | 1.11 | 1.58 | 1.21 | 1.30 | ||
| Tenon Medical Ord Shs | USD | 1.07 | -0.04 | -3.60 | 1.07 | 1.14 | 1.06 | 1.10 | |
| TERADYNE ORD | USD | 189.94 | +10.31 | +5.74 | 189.00 | 190.95 | 185.89 | 191.48 | |
| TeraWulf Inc. | 14.22 | -1.08 | -7.06 | 14.18 | 14.33 | 14.20 | 15.65 | ||
| Terrestrial Energy Ord Shs | USD | 9.2300 | +0.5100 | +5.85 | 9.0500 | 9.4900 | 8.8800 | 9.5000 | |
| Tesla Motors Inc. | USD | 429.24 | -0.90 | -0.21 | 432.02 | 432.17 | 422.12 | 436.80 | |
| Texas Instruments Inc. | USD | 175.26 | +7.10 | +4.22 | 173.90 | 175.11 | 168.01 | 177.88 | |
| Texas Roadhouse Ord Shs | USD | 169.92 | -0.31 | -0.18 | 166.52 | 171.27 | 168.05 | 170.77 | |
| TFS Financial Ord Shs | USD | 13.98 | -0.15 | -1.04 | 13.21 | 16.90 | 13.93 | 14.15 | |
| TG THERAPEUTICS ORD | - | - | |||||||
| TG THERAPEUTICS ORD | USD | 30.63 | -1.04 | -3.28 | 30.56 | 36.17 | 30.54 | 31.68 | |
| The Honest Company Inc. | USD | 2.67 | -0.05 | -1.84 | 2.65 | 2.75 | 2.66 | 2.79 | |
| The Priceline Group Inc. | 26.00 | +0.32 | +1.26 | 9.11 | 48.49 | 25.27 | 25.48 | ||
| The RealReal Ord Shs | USD | 14.10 | -0.03 | -0.21 | 13.98 | 14.81 | 13.97 | 14.28 | |
| The Wendys Company Aktie | USD | 8.48 | +0.25 | +3.04 | 8.28 | 8.40 | 8.01 | 8.72 | |
| THE9 ADR 30 CL A ORD | USD | 6.80 | +0.18 | +2.72 | 5.05 | 7.80 | 6.78 | 7.38 | |
| TherapeuticsMD Inc. | USD | 1.46 | -0.06 | -3.95 | 1.47 | 1.55 | 1.44 | 1.54 | |
| Theravance Biopharma Inc (. | USD | 18.43 | -1.18 | -6.02 | 14.17 | 25.20 | 18.39 | 19.74 | |
| THERMOGENESIS HOLDINGS ORD | USD | 0.31 | -0.10 | -24.81 | - | - | |||
| Thoughtworks Holding Ord S. | USD | 4.47 | -0.02 | -0.45 | 4.47 | 4.50 | |||
| Thryv Holdings Ord Shs | USD | 5.82 | +0.23 | +4.11 | 5.76 | 7.33 | 5.52 | 5.84 | |
| Thunder Bridge Acquisition. | 10.87 | -0.23 | -2.07 | 10.92 | 11.35 | ||||
| Tilray Ord Shs Class 2 | USD | 7.71 | -0.11 | -1.46 | 7.68 | 7.71 | 7.17 | 8.98 | |
| Titan Machinery Inc. | USD | 16.93 | -0.01 | -0.06 | 16.50 | 17.28 | 16.87 | 17.25 | |
| Titan Medical Ord Shs | USD | 0.14 | -0.05 | -26.32 | - | - | |||
| TITAN PHARMACEUTICALS ORD | - | - | |||||||
| TITAN PHARMACEUTICALS ORD | USD | 4.57 | -0.23 | -4.79 | 5.97 | 6.00 | |||
| TMC The Metals Company Inc. | USD | 7.40 | +1.12 | +17.74 | 7.38 | 7.45 | 6.72 | 7.64 | |
| Tonix Pharmaceuticals Hold. | USD | 1.32 | -0.04 | -2.59 | 1.31 | 1.32 | |||
| Tonix Pharmaceuticals Hold. | USD | 15.52 | +0.30 | +1.97 | 15.25 | 15.55 | 15.10 | 15.70 | |
| TOP Ships | USD | 6.02 | -0.14 | -2.27 | 4.29 | 7.20 | 5.60 | 6.10 | |
| Top Win International Trad. | USD | 3.8500 | +0.0900 | +2.39 | 2.7400 | 5.2000 | 3.8500 | 3.8550 | |
| TORM Ord Shs Class A | USD | 21.15 | +0.22 | +1.05 | 21.43 | 21.51 | 20.76 | 21.20 | |
| Toro Corp. | USD | 3.83 | +0.03 | +0.79 | 3.37 | 4.13 | 3.62 | 3.89 | |
| ToughBuilt Industries Inc. | USD | 7.91 | -0.09 | -1.08 | 7.86 | 7.93 | |||
| TOUGHBUILT INDUSTRIES ORD | - | - | |||||||
| TOWER SEMICONDUCTOR ORD | 116.46 | +4.60 | +4.11 | 114.58 | 114.78 | 114.12 | 119.82 | ||
| TPI Composites Inc. | - | - | |||||||
| 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 | 53.22 | -0.44 | -0.82 | 53.05 | 55.20 | 52.96 | 53.81 | |
| TRANSCODE THERAPEUTICS ORD | USD | 8.71 | -0.30 | -3.33 | 5.98 | 11.84 | 8.51 | 9.00 | |
| TransMedics Group Ord Shs | USD | 141.77 | -8.65 | -5.75 | 140.50 | 141.60 | 141.00 | 156.00 | |
| Travelzoo Ord Shs | USD | 6.83 | -0.16 | -2.29 | 6.80 | 8.19 | 6.81 | 7.11 | |
| Traws Pharma Ord Shs | 2.16 | -0.32 | -12.90 | 2.25 | 3.07 | 2.10 | 2.52 | ||
| Trevena O Shs | USD | 2.50 | -2.18 | -47.34 | - | - | |||
| TREVENA ORD | - | - | |||||||
| Trident Acquisitions Corp. | USD | 10.46 | +0.01 | +0.10 | 7.83 | 10.60 | 10.46 | 10.46 | |
| Trillium Therapeutics Ord . | 20.45 | +0.12 | +0.61 | 10.23 | 21.00 | 20.42 | 20.52 | ||
| Trimble Ord Shs | USD | 82.22 | +0.55 | +0.67 | 82.23 | 82.88 | 81.27 | 82.72 | |
| Trinity Capital Ord Shs | USD | 14.56 | -0.02 | -0.14 | 14.46 | 14.67 | 14.47 | 14.79 | |
| Trip com Group ADR | USD | 70.19 | -0.09 | -0.13 | 68.51 | 68.70 | 69.80 | 70.45 | |
| TRIPADVISOR ORD | USD | 15.08 | -0.19 | -1.24 | 15.07 | 15.10 | 14.95 | 15.30 | |
| Triterras Inc. | USD | 0.99 | - | - | - | - | |||
| Trivago NV - ADR | USD | 3.12 | -0.05 | -1.58 | 2.27 | 3.17 | 3.09 | 3.21 | |
| Trump Media & Technology G. | USD | 11.19 | +0.24 | +2.19 | 11.18 | 11.30 | 10.90 | 11.25 | |
| Trupanion Ord Shs | USD | 34.84 | +0.81 | +2.38 | 34.50 | 35.18 | 33.68 | 35.04 | |
| TSS Ord Shs | 8.90 | -0.23 | -2.52 | 8.60 | 8.98 | 8.82 | 9.48 | ||
| Tuhura Biosciences Ord Shs | 1.81 | -0.03 | -1.63 | 1.80 | 1.87 | 1.81 | 1.91 | ||
| 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 | 10.32 | -0.09 | -0.86 | 10.32 | 10.35 | ||||
| Twist Bioscience Corp. | USD | 29.70 | -0.16 | -0.54 | 29.72 | 30.40 | 28.90 | 30.06 | |
| Tyme Technologies Inc. | - | - | |||||||
| Tyme Technologies Inc. | USD | 0.31 | +0.02 | +8.07 | - | - | |||
| UBIQUITI NETWORKS ORD | 110.59 | +0.20 | +0.18 | 100.00 | 160.00 | ||||
| Udemy Ord Shs | USD | 5.03 | -0.03 | -0.59 | 4.12 | 5.09 | 5.02 | 5.14 | |
| UFP Industries Inc. | USD | 92.36 | -0.10 | -0.11 | 90.45 | 93.28 | 91.04 | 92.74 | |
| Ulta Beauty Inc | USD | 548.05 | +0.41 | +0.07 | 548.84 | 554.00 | 542.92 | 552.09 | |
| Ultra Clean Holdings Inc. | USD | 25.73 | +0.37 | +1.46 | 21.95 | 30.83 | 25.14 | 26.18 | |
| Ultragenyx Pharmaceutical . | 33.47 | +0.10 | +0.30 | 33.47 | 34.24 | 33.16 | 34.09 | ||
| ULTRALIFE BATTERIES | USD | 5.54 | -0.02 | -0.36 | 3.97 | 8.19 | 5.51 | 5.65 | |
| UNIQURE B.V. | USD | 25.32 | -1.25 | -4.70 | 24.75 | 24.93 | 24.97 | 26.46 | |
| UNITED AIRLINES HOLDINGS O. | USD | 104.38 | +3.26 | +3.22 | 104.20 | 105.00 | 100.84 | 105.46 | |
| United Bankshares Ord Shs | USD | 37.55 | -0.14 | -0.37 | 37.18 | 37.85 | 37.51 | 37.98 | |
| United Community Banks Ord. | USD | 27.83 | -0.93 | -3.23 | - | - | |||
| United Guardian Ord Shs | USD | 5.81 | -0.02 | -0.34 | 4.90 | 9.60 | 5.75 | 5.92 | |
| United Maritime Ord Shs | USD | 1.68 | +0.03 | +1.82 | 1.60 | 2.18 | 1.65 | 1.69 | |
| Uniti Group Aktie | USD | 6.6200 | +0.1900 | +2.95 | 6.3100 | 6.9100 | 6.4450 | 6.8950 | |
| Unity Biotechnology Inc. | USD | 0.20 | -0.10 | -33.41 | 0.16 | 0.20 | |||
| UNIVERSAL DISPLAY ORD | USD | 120.40 | +2.15 | +1.81 | 118.10 | 123.27 | 118.40 | 121.53 | |
| UP Fintech Holding ADR | USD | 8.80 | +0.16 | +1.85 | 8.86 | 8.88 | 8.58 | 8.91 | |
| Upexi Ord Shs | USD | 2.895 | +0.240 | +9.04 | 2.920 | 3.000 | 2.680 | 3.000 | |
| Upland Software Inc. | USD | 1.81 | -0.01 | -0.28 | 1.71 | 2.36 | 1.79 | 1.84 | |
| Upstart Holdings Ord Shs | USD | 42.70 | -1.56 | -3.52 | 42.50 | 42.76 | 42.65 | 44.97 | |
| Upwork Ord Shs | USD | 20.53 | +0.65 | +3.27 | 20.26 | 20.64 | 19.86 | 21.38 | |
| URANIUM ROYALTY ORD | USD | 3.75 | +0.05 | +1.35 | 3.70 | 3.81 | 3.69 | 3.85 | |
| Urban Gro Ord Shs | USD | 0.26 | - | -0.41 | 0.24 | 0.28 | 0.25 | 0.29 | |
| Urban One Ord Shs Class A | USD | 1.20 | -0.01 | -0.83 | 0.85 | 1.36 | 1.18 | 1.21 | |
| US Gold Ord Shs | USD | 16.79 | -0.07 | -0.42 | 16.31 | 16.88 | 16.47 | 17.02 | |
| USA Rare Earth Ord Shs Cla. | USD | 13.6400 | +1.0500 | +8.34 | 13.8100 | 13.8200 | 12.6600 | 13.9800 | |
| Usio Ord Shs | USD | 1.40 | -0.03 | -2.10 | 1.01 | 1.81 | 1.40 | 1.45 | |
| Utah Medical Products Ord . | USD | 54.88 | -0.28 | -0.51 | 52.50 | 77.93 | 54.80 | 55.91 | |
| UTime Ord Shs | USD | 0.4627 | -0.0222 | -4.58 | - | - | |||
| Uxin Ltd | USD | 2.78 | +0.09 | +3.35 | 1.93 | 3.09 | 2.56 | 2.92 | |
| Valneva SE ADR | USD | 8.77 | -0.14 | -1.57 | 8.55 | 8.67 | 8.69 | 8.94 | |
| Varonis Systems Ord Shs | 31.96 | -0.30 | -0.93 | 30.68 | 32.09 | 31.88 | 32.87 | ||
| VASCULAR BIOGENICS ORD | USD | 0.16 | -0.02 | -12.92 | - | - | |||
| Vaxart Ord Shs | USD | 0.32 | -0.11 | -25.06 | 0.31 | 0.33 | |||
| VBI Vaccines Ord Shs | USD | 2.96 | -0.31 | -9.48 | 2.95 | 2.98 | |||
| Vectoiq Acquisition Ii Uni. | 10.17 | -0.02 | -0.20 | 10.16 | 10.17 | ||||
| VECTOR ACQUISITION CL A OR. | USD | 11.57 | +0.50 | +4.52 | 11.50 | 11.89 | |||
| Velodyne Lidar Inc. | USD | 1.26 | +0.01 | +0.79 | 1.25 | 1.30 | |||
| Veracyte Ord Shs | USD | 46.16 | -0.23 | -0.50 | 37.94 | 46.91 | 45.68 | 47.19 | |
| Verastem Inc. | USD | 9.780 | -0.560 | -5.42 | 8.080 | 9.930 | 9.735 | 10.400 | |
| VERICEL ORD | 37.65 | -1.17 | -3.01 | 33.35 | 47.65 | 37.32 | 39.14 | ||
| VERISIGN INC | USD | 253.67 | +2.65 | +1.06 | 247.83 | 257.24 | 251.08 | 256.36 | |
| Verisk Analytics Ord Shs | USD | 224.85 | +0.84 | +0.38 | 209.00 | 227.00 | 222.67 | 226.21 | |
| Veritone Ord Shs | USD | 5.04 | +0.74 | +17.21 | 5.05 | 5.09 | 4.35 | 5.09 | |
| VERTEX PHARMACEUTICALS | USD | 433.15 | +7.55 | +1.77 | 438.25 | 439.69 | 424.06 | 435.20 | |
| Veru Inc. | USD | 2.36 | -0.07 | -2.88 | 2.30 | 3.07 | 2.36 | 2.51 | |
| Vesper Healthcare Acquisit. | 12.49 | -0.56 | -4.29 | 9.75 | 13.00 | ||||
| ViaSat Ord Shs | USD | 33.57 | +0.92 | +2.82 | 31.62 | 34.00 | 32.69 | 33.73 | |
| Viatris Inc. | USD | 10.71 | +0.01 | +0.09 | 10.71 | 10.78 | 10.64 | 10.87 | |
| Vicor Ord Shs | USD | 91.14 | +1.41 | +1.57 | 90.00 | 96.11 | 89.11 | 93.75 | |
| ViewRay Ord Shs | USD | 0.03 | -0.02 | -39.90 | - | - | |||
| Viking Therapeutics Ord Sh. | USD | 33.88 | -0.67 | -1.94 | 33.33 | 34.70 | 33.85 | 35.42 | |
| Village Farms Internationa. | USD | 3.61 | -0.37 | -9.30 | 3.45 | 4.00 | 3.58 | 3.85 | |
| Vimeo Ord Shs | USD | 7.85 | +0.01 | +0.13 | 7.84 | 8.00 | |||
| VinFast Auto Ltd | USD | 3.35 | +0.03 | +0.90 | 3.02 | 3.40 | 3.30 | 3.38 | |
| Viomi Technology American . | USD | 2.43 | -0.05 | -2.02 | 2.31 | 2.65 | 2.40 | 2.48 | |
| Vir Biotechnology Inc. | USD | 5.63 | -0.44 | -7.25 | 5.50 | 6.61 | 5.45 | 5.95 | |
| VIRAX BIOLABS GROUP ORD | 0.39 | - | -0.77 | 0.82 | 0.83 | 0.39 | 0.42 | ||
| VIRTU FINANCIAL CL A ORD | 34.35 | -0.67 | -1.91 | 32.26 | 34.59 | 34.31 | 35.33 | ||
| VISION MARINE TECHNOLOGIES. | USD | 1.0500 | -0.0300 | -2.78 | 0.9800 | 1.1000 | 1.0200 | 1.0600 | |
| Vislink Technologies Inc. | USD | 2.50 | - | - | - | - | |||
| Vital Farms Ord Shs | USD | 31.16 | -1.76 | -5.35 | 30.90 | 31.90 | 30.95 | 32.96 | |
| Vivani Medical Ord Shs | 1.34 | +0.01 | +0.75 | 1.35 | 1.79 | 1.33 | 1.36 | ||
| VIVEVE MEDICAL ORD | USD | 0.22 | -0.04 | -15.35 | - | - | |||
| Vodafone Group Plc (ADR) | USD | 12.38 | +0.25 | +2.06 | 12.57 | 12.59 | 12.32 | 12.49 | |
| Vor Biopharma Ord Shs. | USD | 7.53 | -0.15 | -1.95 | 7.70 | 8.05 | 7.21 | 7.99 | |
| VOXELJET ADR REP ORD | USD | 0.64 | +0.03 | +4.86 | - | - | |||
| Voyager Therapeutics Ord S. | USD | 3.77 | -0.18 | -4.56 | 3.77 | 4.67 | 3.74 | 3.95 | |
| VPC IMPACT ACQUISITION HOL. | - | - | |||||||
| VPC IMPACT ACQUISITION HOL. | - | - | |||||||
| Vroom Inc | USD | 9.54 | -0.09 | -0.93 | 9.39 | 9.57 | |||
| Vroom Inc | USD | 19.22 | -0.45 | -2.29 | 13.04 | 24.26 | 18.60 | 19.66 | |
| VS Daily 3 Long Gold ETN | USD | - | - | ||||||
| vTv Therapeutics Inc. | USD | 25.24 | +1.74 | +7.40 | 20.00 | 44.80 | 24.30 | 25.88 | |
| Vuzix Corp | USD | 2.59 | +0.11 | +4.23 | 2.50 | 2.63 | 2.46 | 2.64 | |
| VYNE THERAPEUTICS ORD | USD | 0.36 | -0.01 | -2.11 | 0.35 | 0.40 | 0.35 | 0.37 | |
| WALGREEN BOOTS ALLIANCE OR. | USD | 11.98 | +0.06 | +0.50 | 12.04 | 12.05 | |||
| Warner Bros. Discovery Inc | USD | 24.53 | +0.66 | +2.77 | 24.22 | 24.37 | 24.03 | 24.76 | |
| Warner Music Group Corp | USD | 27.79 | -0.44 | -1.54 | 27.00 | 28.26 | 27.70 | 28.42 | |
| Wave Life Sciences Ord Shs | USD | 6.9900 | -0.4200 | -5.67 | 6.7100 | 7.4000 | 6.9550 | 7.4800 | |
| Wearable Devices Ltd | USD | 1.88 | -0.02 | -1.05 | 1.85 | 1.96 | 1.85 | 1.92 | |
| Weatherford International . | USD | 74.18 | -2.53 | -3.30 | 74.04 | 76.21 | 73.55 | 76.66 | |
| Webull Ord Shs Class A | USD | 9.00 | -0.20 | -2.17 | 8.98 | 9.00 | 8.97 | 9.42 | |
| Wejo Group Ord Shs | USD | 0.05 | -0.02 | -31.92 | - | - | |||
| Wellgistics Health Ord Shs | USD | 0.5600 | +0.0012 | +0.21 | 0.5500 | 0.5800 | 0.5590 | 0.5966 | |
| WesBanco Ord Shs | USD | 32.60 | -0.13 | -0.40 | 32.28 | 32.86 | 32.53 | 33.10 | |
| Westamerica Bancorporation. | USD | 48.00 | -0.55 | -1.13 | 47.52 | 48.38 | 47.89 | 48.90 | |
| WESTERN DIGITAL CORP | 50.38 | -0.64 | -1.25 | 50.14 | 50.42 | ||||
| WESTERN DIGITAL CORP | USD | 159.99 | -3.55 | -2.17 | 158.50 | 159.00 | 156.27 | 169.72 | |
| Westwater Resources Ord Sh. | USD | 0.91 | +0.06 | +7.23 | 0.90 | 0.92 | 0.85 | 0.95 | |
| Weyco Group Ord Shs | USD | 30.16 | +0.15 | +0.50 | 23.02 | 33.06 | 29.56 | 30.35 | |
| Willdan Group Inc. | USD | 98.54 | +0.95 | +0.97 | 77.39 | 120.74 | 97.78 | 99.99 | |
| Willis Towers Watson Ord S. | 247.86 | +1.98 | +0.81 | 247.79 | 247.96 | ||||
| WiMi Hologram Cloud Ord Sh. | USD | 2.94 | +0.02 | +0.68 | 2.70 | 3.32 | 2.87 | 2.96 | |
| Wingstop Inc. | USD | 274.91 | +5.68 | +2.11 | 273.02 | 277.10 | 271.43 | 279.80 | |
| Wix.Com Ord Shs | 95.86 | +0.67 | +0.70 | 95.26 | 95.92 | 94.34 | 97.06 | ||
| WM Technology Ord Shs Clas. | USD | 1 | - | +0.59 | 1 | 1 | 1 | 1 | |
| Workday Ord Shs Class A | USD | 213.06 | -0.29 | -0.14 | 210.97 | 215.80 | 210.06 | 214.23 | |
| Workhouse Group Inc. | USD | 0.81 | -0.03 | -3.59 | 0.57 | 0.82 | 0.79 | 0.86 | |
| Wrap Technologies Ord Shs | USD | 2.08 | +0.02 | +0.97 | 1.96 | 2.40 | 2.04 | 2.11 | |
| Wynn Resorts Ltd | USD | 133.09 | +0.32 | +0.24 | 131.60 | 133.99 | 130.82 | 133.73 | |
| X3 Holdings Ord Shs | USD | 1.69 | +0.04 | +2.42 | 1.24 | 2.38 | 1.66 | 1.76 | |
| XBP Global Holdings Ord Sh. | USD | 0.6711 | +0.0028 | +0.42 | 0.6500 | 0.7300 | 0.6658 | 0.6998 | |
| XCEL ENERGY ORD | USD | 75.34 | -1.00 | -1.31 | 75.14 | 75.47 | |||
| XERIS BIOPHARMA HOLDINGS O. | USD | 6.47 | -0.49 | -7.04 | 6.22 | 6.50 | 6.47 | 6.98 | |
| XILINX INC | USD | 194.92 | - | - | 192.55 | 194.49 | |||
| Xilio Therapeutics Ord Shs | USD | 0.71 | -0.03 | -4.44 | 0.70 | 0.75 | 0.70 | 0.74 | |
| Xometry Ord Shs Class A | USD | 56.82 | +1.64 | +2.97 | 56.12 | 57.38 | 55.34 | 57.25 | |
| XOS ORD | USD | 2.30 | -0.09 | -3.77 | 2.10 | 2.20 | 2.27 | 2.38 | |
| XP Inc. | USD | 20.02 | +0.33 | +1.68 | 19.76 | 19.83 | 19.84 | 20.22 | |
| XTI AEROSPACE ORD | USD | 1.45 | -0.08 | -5.23 | 1.45 | 1.56 | 1.44 | 1.57 | |
| Xunlei ADR Representing 5 . | 7.38 | +0.23 | +3.22 | 7.30 | 7.48 | 7.17 | 7.45 | ||
| Xylo Technologies American. | USD | 5.16 | +0.09 | +1.78 | 4.65 | 5.27 | |||
| YORK WATER ORD | USD | 32.05 | -0.20 | -0.62 | 29.17 | 38.40 | 31.87 | 32.50 | |
| Yorkville Acquisition Unit. | USD | 11.31 | +0.24 | +2.17 | 9.74 | 11.47 | |||
| Zanite Acquisition Corp. | USD | 11.32 | +1.16 | +11.42 | 11.17 | 11.38 | |||
| Zanite Acquisition Units | 10.60 | +0.09 | +0.86 | 10.49 | 10.63 | ||||
| ZEBRA TECHNOLOGIES CL A OR. | USD | 253.37 | +2.08 | +0.83 | 250.01 | 255.39 | 252.02 | 255.28 | |
| Zentalis Pharmaceuticals O. | 1.34 | -0.03 | -2.19 | 1.31 | 1.37 | 1.31 | 1.37 | ||
| Zeta Network Group | USD | 0.7910 | -0.0059 | -0.74 | 0.7900 | 0.8330 | 0.7900 | 0.8134 | |
| Zhong Yang Financial Group. | USD | 1.07 | -0.03 | -2.73 | 0.78 | 1.42 | 1.08 | 1.11 | |
| ZILLOW GROUP CL A ORD | 70.18 | -1.40 | -1.96 | 68.00 | 72.48 | 70.09 | 72.09 | ||
| ZILLOW GROUP CL C ORD | USD | 72.09 | -1.44 | -1.96 | 72.22 | 74.73 | 71.94 | 74.23 | |
| ZIONS BANCORPORATION ORD | USD | 54.06 | -0.02 | -0.04 | 43.24 | 56.65 | 53.68 | 54.65 | |
| ZK INTERNATIONAL GROUP ORD | USD | 2.21 | +0.08 | +3.76 | 1.60 | 3.18 | 2.20 | 2.36 | |
| Zogenix Ord Shs | USD | - | - | ||||||
| Zoom Video Communications . | USD | 84.56 | -0.38 | -0.45 | 84.36 | 85.00 | 84.50 | 86.98 | |
| ZoomInfo Technologies Inc | USD | 10.31 | +0.96 | +10.27 | - | - | |||
| Zosano Pharma Corp. | USD | 3.25 | +0.05 | +1.56 | 3.23 | 3.32 | |||
| Zscaler Ord Shs | USD | 241.68 | -1.60 | -0.66 | 240.05 | 241.00 | 240.20 | 245.42 | |
| Zura Bio Ord Shs Class A | USD | 3.51 | -0.21 | -5.65 | 3.43 | 3.73 | 3.51 | 3.84 | |
| Zynex Inc. | USD | 1.17 | -0.06 | -4.88 | 1.15 | 1.48 | 1.08 | 1.31 |
