Külföldi piacok
Árfolyamok
A nap nyertesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| Pheton Holdings Ord Shs Cl. | 0.90 | +105.16 | |
| VIRAX BIOLABS GROUP ORD | 6.36 | +100.00 | |
| Genetic Technologies Ltd | 3.15 | +74.82 |
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 | 43.10 | +5.63 | +15.03 | 42.69 | 43.16 | 38.33 | 43.10 | |
| 111 Inc. | USD | 4.0100 | -0.1200 | -2.91 | 3.8700 | 5.5300 | 3.8200 | 4.1600 | |
| 17 EDUCTN TCLGY GRP ADR RE. | USD | 2.4200 | -0.0800 | -3.20 | 2.4000 | 2.6000 | 2.4000 | 2.5200 | |
| 180 LIFE SCIENCES ORD | USD | 7.04 | -0.57 | -7.49 | 7.27 | 7.36 | |||
| 1st Source Ord Shs | USD | 81.1500 | +0.6400 | +0.79 | 66.8100 | 82.7300 | 80.2300 | 81.7900 | |
| 2x XRP ETF | USD | 23.873 | +0.293 | +1.24 | 23.000 | 23.890 | 23.490 | 24.050 | |
| 36Kr Holdings ADR Represen. | USD | 2.6600 | +0.0300 | +1.14 | 2.4100 | 2.8800 | 2.6100 | 2.6750 | |
| 9 METERS BIOPHARMA ORD | USD | 0.07 | -0.05 | -42.97 | - | - | |||
| 908 Devices Inc. | USD | 8.1300 | +0.2500 | +3.17 | 5.0400 | 9.4300 | 7.8500 | 8.6900 | |
| A Mark Precious Metals Ord. | USD | 29.25 | +0.54 | +1.88 | 28.50 | 29.65 | |||
| Aaon Ord Shs | USD | 110.25 | +2.27 | +2.10 | 105.00 | 112.40 | 109.36 | 113.15 | |
| AbCellera Biologics Ord Sh. | USD | 7.29 | +0.19 | +2.68 | 7.23 | 7.39 | 6.82 | 7.51 | |
| Abeona Therapeutics Ord Sh. | USD | 7.12 | +0.32 | +4.71 | 6.58 | 7.80 | 6.83 | 7.24 | |
| ABIOMED INC. | USD | 381.10 | +0.31 | +0.08 | 381.30 | 381.50 | |||
| Absci Ord Shs | USD | 11.47 | +0.37 | +3.33 | 11.20 | 11.80 | 10.90 | 12.00 | |
| AC Immune SA Ord Shs | USD | 2.60 | +0.08 | +3.17 | 2.27 | 2.60 | 2.50 | 2.62 | |
| Academy Sports and Outdoor. | USD | 45.48 | +1.02 | +2.29 | 44.54 | 46.43 | 44.55 | 46.56 | |
| ACADIA Pharmaceuticals Inc. | USD | 26.41 | +0.41 | +1.58 | 23.41 | 26.65 | 25.59 | 26.51 | |
| ACASTI PHARMA CL A ORD | USD | 2.38 | -0.47 | -16.48 | 2.37 | 2.55 | |||
| ACCURAY INC (ARAY) | USD | 0.26 | +0.01 | +4.35 | 0.25 | 0.26 | 0.25 | 0.26 | |
| AcelRx Pharmaceuticals Ord. | USD | 3.22 | -0.44 | -11.92 | 3.22 | 3.23 | |||
| Achieve Life Sciences Ord | USD | 6.40 | +0.19 | +3.06 | 6.04 | 6.97 | 6.12 | 6.43 | |
| ACHILLION PHARMACEUTICALS . | USD | 6.76 | - | - | 6.90 | 6.95 | |||
| ACI Worldwide Ord Shs | USD | 56.40 | +0.52 | +0.93 | 55.35 | 57.28 | 54.05 | 56.54 | |
| Acm Research Class A Ord S. | USD | 106.04 | +7.97 | +8.13 | 106.97 | 107.60 | 104.72 | 108.82 | |
| ACTIVISION BLIZZARD ORD | USD | 94.42 | -0.05 | -0.05 | 94.30 | 94.59 | |||
| Acumen Pharmaceuticals Ord. | USD | 2.70 | -0.03 | -1.10 | 2.46 | 2.86 | 2.69 | 2.83 | |
| 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 | 21.80 | +1.64 | +8.13 | 18.29 | 22.00 | 20.25 | 21.94 | |
| ADDENTAX GROUP ORD | USD | 3.84 | -0.30 | -7.25 | 3.52 | 3.95 | 3.49 | 4.14 | |
| ADMA Biologics Inc (ADMA) | USD | 9.27 | +0.11 | +1.20 | 8.33 | 10.00 | 9.08 | 9.30 | |
| Adobe Systems Inc. | USD | 222.65 | +1.71 | +0.77 | 221.50 | 222.30 | 213.09 | 222.71 | |
| Advanced Emissions Solutio. | USD | 3.36 | +0.10 | +3.07 | - | - | |||
| Advanced Micro Devices Ord. | USD | 546.72 | +29.32 | +5.67 | 546.24 | 547.05 | 535.20 | 559.50 | |
| ADVAXIS AKTIE | USD | - | - | ||||||
| ADVENT TECHNOLOGIES HOLDIN. | USD | 0.92 | -1.79 | -66.11 | 0.80 | 0.97 | |||
| Aehr Test Systems Ord Shs | USD | 76.21 | +8.32 | +12.26 | 76.60 | 77.60 | 74.46 | 79.49 | |
| Aemetis Inc. | USD | 1.68 | -0.08 | -4.55 | 1.65 | 1.72 | 1.66 | 1.83 | |
| Aemetis Inc. | USD | - | - | ||||||
| AEROVIRONMENT (AVAV) | USD | 148.40 | -9.38 | -5.95 | 148.22 | 149.98 | 146.13 | 153.51 | |
| AETERNA ZENTARIS ORD | USD | 6.20 | +0.60 | +11.11 | - | - | |||
| AFC Gamma Ord Shs | USD | 2.92 | -0.04 | -1.35 | 2.60 | 3.18 | 2.83 | 2.99 | |
| Affirm Holdings Inc | USD | 83.78 | +2.50 | +3.08 | 82.60 | 84.00 | 81.69 | 85.58 | |
| Afya Ord Shs Class A | USD | 14.48 | -0.34 | -2.29 | 13.05 | 16.87 | 14.46 | 14.88 | |
| AGBA Group Holding Ltd | USD | 1.40 | +0.18 | +14.75 | 1.39 | 1.49 | |||
| Agios Pharmaceuticals Inc. | USD | 42.79 | +0.03 | +0.07 | 36.11 | 48.84 | 41.96 | 43.17 | |
| AGNC Investment REIT | USD | 11.07 | +0.13 | +1.19 | 11.01 | 11.14 | 10.91 | 11.16 | |
| AgriFORCE Growing Systems . | USD | 2.33 | +0.29 | +14.22 | 2.47 | 2.54 | |||
| Agrify Ord Shs | USD | 2.55 | -1.88 | -42.44 | 2.54 | 2.65 | |||
| Aileron Therapeutics Inc. | USD | 3.36 | - | - | 3.35 | 3.38 | |||
| AINOS Ord Shs | USD | 1.91 | +0.08 | +4.37 | 1.85 | 1.98 | 1.83 | 1.95 | |
| AIOS Tech Ord Shs Class A | USD | 14.20 | -0.53 | -3.60 | 13.47 | 19.32 | 13.50 | 14.50 | |
| Airbnb Ord Shs Class A | USD | 146.89 | +3.94 | +2.76 | 143.00 | 146.87 | 141.25 | 147.27 | |
| AirJoule Technologies Ord . | USD | 4.550 | +0.040 | +0.89 | 4.460 | 4.590 | 4.450 | 4.610 | |
| Airsculpt Technologies Ord. | USD | 4.33 | +0.15 | +3.59 | 3.27 | 4.82 | 4.13 | 4.46 | |
| AKAMAI TECHNOLOGIES | USD | 129.52 | +2.95 | +2.33 | 129.52 | 134.86 | 124.50 | 130.54 | |
| Akebia Therapeutics Ord Sh. | USD | 1.43 | +0.01 | +0.70 | 1.31 | 1.43 | 1.36 | 1.46 | |
| Aldeyra Therapeutics Inc | USD | 2.300 | +0.170 | +7.98 | 2.250 | 2.300 | 2.060 | 2.310 | |
| Alexion Pharmaceuticals In. | USD | 182.50 | - | - | 182.98 | 200.00 | |||
| Align Technology Inc (ALGN. | USD | 178.17 | +3.49 | +2.00 | 174.40 | 182.03 | 173.70 | 180.29 | |
| ALKERMES ORD | USD | 53.78 | -0.51 | -0.94 | 48.47 | 59.70 | 53.36 | 54.90 | |
| Alkido Pharma Inc. | USD | 3.56 | +0.03 | +0.85 | - | - | |||
| All In FutureTech Alliance. | USD | 2.0000 | +0.0750 | +3.90 | 1.6500 | 2.3100 | 1.8600 | 2.0700 | |
| Allakos Ord Shs | USD | 0.33 | - | -0.06 | 0.33 | 0.34 | |||
| Allegro MicroSystems Ord S. | USD | 57.38 | +5.92 | +11.49 | 55.52 | 58.50 | 54.40 | 58.48 | |
| ALLIANT ENERGY ORD | USD | 75.70 | -0.67 | -0.88 | 75.18 | 76.38 | 75.57 | 76.80 | |
| ALLIED ESPORTS ENTERTAINME. | USD | 1.38 | +0.03 | +1.84 | - | - | |||
| Allient Ord Shs | USD | 89.75 | +3.10 | +3.58 | 89.76 | 95.00 | 87.83 | 90.76 | |
| Allogene Therapeutics Inc. | USD | 2.10 | -0.02 | -0.94 | 2.09 | 2.29 | 2.06 | 2.16 | |
| Alnylam Pharmaceuticals In. | USD | 312.79 | -10.71 | -3.31 | 310.00 | 312.50 | 311.10 | 380.00 | |
| Alpha Healthcare Acquisiti. | USD | 10.15 | -0.03 | -0.29 | 10.13 | 10.15 | |||
| Alpha Tau Medical Ltd | USD | 12.98 | +0.20 | +1.56 | 12.85 | 13.12 | 12.88 | 13.28 | |
| ALPHA TECHNOLOGY GROUP CL . | USD | 10.80 | +0.19 | +1.79 | 10.00 | 16.97 | 10.98 | 11.00 | |
| Alpha Teknova Ord Shs | USD | 5.420 | +0.270 | +5.24 | 2.530 | 5.950 | 5.070 | 5.580 | |
| Alphabet Inc - A Shares | USD | 358.89 | -3.03 | -0.84 | 357.13 | 357.92 | 351.08 | 359.65 | |
| Alphabet Inc - C Shares | USD | 356.24 | -2.47 | -0.69 | 354.56 | 355.93 | 348.66 | 356.73 | |
| Alphatec Holdings Inc. | USD | 9.510 | +0.300 | +3.26 | 9.500 | 10.510 | 9.180 | 9.525 | |
| ALT5 Sigma Corp | USD | 0.8550 | +0.0050 | +0.59 | 0.8750 | 0.8890 | |||
| ALTABA INC Aktie | USD | 19.63 | - | - | 19.62 | 19.66 | |||
| Altair Engineering Inc | USD | 111.85 | +0.16 | +0.14 | 112.57 | 112.95 | |||
| Altimeter Growth Ord Shs C. | USD | - | - | ||||||
| Altimmune Ord Shs | USD | 3.12 | +0.01 | +0.32 | 3.08 | 3.18 | 3.04 | 3.15 | |
| Altisource Portfolio Solut. | USD | 7.15 | +0.08 | +1.13 | 5.55 | 10.05 | 7.00 | 7.39 | |
| Alto Ingredients Ord Shs | USD | 4.75 | - | - | - | - | |||
| Alvotech Ord Shs | USD | 3.3200 | -0.0800 | -2.35 | 3.2800 | 3.7700 | 3.2450 | 3.4499 | |
| AMARIN ADR REP 20 ORD | USD | 15.12 | -0.05 | -0.33 | 13.49 | 15.20 | 14.83 | 15.28 | |
| Amazon.Com Inc. | USD | 247.04 | +3.42 | +1.40 | 246.50 | 246.68 | 238.25 | 247.50 | |
| AMBARELLA ORD | USD | 78.38 | +3.64 | +4.87 | 78.38 | 79.00 | 74.87 | 80.13 | |
| AMC Networks Inc. | USD | 9.90 | -0.17 | -1.69 | 9.35 | 10.52 | 9.84 | 10.22 | |
| AMCI Acquisition Ord Shs C. | USD | 5.25 | +0.10 | +1.94 | 5.00 | 5.35 | 5.05 | 5.39 | |
| Amdocs Ord Shs | USD | 51.99 | +0.65 | +1.27 | 50.50 | 53.00 | 49.89 | 52.02 | |
| Amerco Ord Shs | USD | 67.17 | +2.11 | +3.24 | 60.00 | 78.15 | 65.02 | 67.41 | |
| American Airlines Group In. | USD | 17.06 | +0.54 | +3.27 | 17.03 | 17.07 | 16.59 | 17.38 | |
| AMERICAN BAT.TECH.CO. NEW . | USD | 2.6800 | +0.0700 | +2.68 | 2.6000 | 2.7100 | 2.6100 | 2.7400 | |
| American Bitcoin Ord Shs C. | USD | 5.9800 | +0.1200 | +2.05 | 5.9800 | 6.0900 | 5.5500 | 6.1200 | |
| AMERICAN RESOURCES CL A OR. | USD | 1.82 | -0.01 | -0.55 | 1.78 | 2.00 | 1.80 | 1.90 | |
| American Software Ord Shs . | USD | 10.95 | -0.24 | -2.14 | - | - | |||
| American Superconductor Or. | USD | 37.17 | +1.17 | +3.25 | 37.09 | 37.29 | 36.49 | 37.81 | |
| AMERISAFE Ord Shs | USD | 34.47 | -0.88 | -2.49 | 31.53 | 42.90 | 34.23 | 35.20 | |
| Ames National Ord Shs | USD | 29.04 | +0.20 | +0.69 | 28.88 | 35.82 | 28.56 | 29.27 | |
| AMESITE OPERATING ORD | USD | 1.15 | +0.04 | +3.60 | 1.02 | 1.17 | 1.11 | 1.17 | |
| Amgen Inc. | USD | 363.62 | -4.37 | -1.19 | 361.31 | 366.96 | 361.03 | 368.75 | |
| AMICUS THERAPEUTICS ORD | USD | 14.49 | +0.03 | +0.21 | 14.49 | 14.50 | |||
| AMKORTECHNOLOGY INC | USD | 72.16 | +5.25 | +7.85 | 72.73 | 73.50 | 70.76 | 73.67 | |
| Amplitude Inc. | USD | 9.38 | +0.57 | +6.47 | 8.97 | 9.44 | 8.50 | 9.41 | |
| Amtech Systems Ord Shs | USD | 18.67 | +0.98 | +5.54 | 18.39 | 20.95 | 18.30 | 18.91 | |
| Amylyx Pharmaceuticals Ord. | USD | 18.38 | +0.50 | +2.80 | 16.81 | 20.19 | 17.99 | 18.51 | |
| ANALOG DEVICES ORD | USD | 393.64 | +8.24 | +2.14 | 393.50 | 396.65 | 388.33 | 399.35 | |
| AnaptysBio Ord Shs | USD | 66.59 | +1.24 | +1.90 | 65.56 | 66.50 | 64.23 | 66.65 | |
| ANAVEX LIFE SCIENCES ORD | USD | 2.70 | -0.01 | -0.19 | 2.34 | 2.96 | 2.63 | 2.75 | |
| Andersons Ord Shs | USD | 70.99 | -1.06 | -1.47 | 55.09 | 75.19 | 70.89 | 72.36 | |
| Angi Ord Shs Class A | USD | 6.36 | +0.24 | +3.92 | 5.81 | 6.89 | 5.87 | 6.36 | |
| AngioDynamics | USD | 12.920 | +0.110 | +0.86 | 12.940 | 15.180 | 12.760 | 13.005 | |
| ANI Pharmaceuticals Ord Sh. | USD | 83.78 | -0.99 | -1.17 | 82.50 | 95.84 | 82.81 | 85.05 | |
| ANSYS Ord Shs | USD | 374.30 | -18.42 | -4.69 | 387.50 | 389.20 | |||
| APA Ord Shs | USD | 33 | -2 | -5.05 | 33 | 33 | 33 | 35 | |
| Apellis Pharmaceuticals In. | USD | 41.03 | -0.03 | -0.07 | 41.03 | 41.12 | |||
| Apex Technology Acquisitio. | USD | 10.07 | +0.01 | +0.10 | 9.20 | 10.22 | 10.06 | 10.07 | |
| Aphria Ord Shs | USD | 15.38 | -0.07 | -0.45 | 15.22 | 15.35 | |||
| AppFolio Ord Shs Class A | USD | 175.31 | -1.17 | -0.66 | 164.00 | 211.67 | 170.84 | 177.22 | |
| AppHarvest Ord Shs | USD | 0.07 | -0.01 | -16.02 | - | - | |||
| Appian Ord Shs Class A | USD | 25.24 | +0.97 | +4.00 | 21.04 | 26.37 | 23.29 | 25.27 | |
| Apple Inc. | USD | 316.22 | +2.83 | +0.90 | 315.18 | 315.46 | 308.16 | 316.53 | |
| APPLIED BLOCKCHAIN Ord Shs | USD | 32.3 | +0.9 | +2.70 | 32.4 | 32.6 | 31.7 | 33.6 | |
| Applied Genetic Technologi. | USD | 0.39 | - | +1.22 | 0.38 | 0.40 | |||
| APPLIED MATERIAL ORD | USD | 588.7 | +18.2 | +3.18 | 595.5 | 598.0 | 585.5 | 630.0 | |
| APPLIED OPTOELECTRONICS OR. | USD | 122.21 | +7.77 | +6.79 | 123.09 | 123.53 | 118.18 | 127.51 | |
| Applied UV Ord Shs | USD | 0.30 | -0.02 | -6.06 | - | - | |||
| AppLovin Ord Shs Class A | USD | 520.43 | -1.75 | -0.34 | 516.00 | 519.00 | 500.50 | 529.88 | |
| APREA THERAPEUTICS ORD | USD | 0.73 | -0.01 | -1.93 | 0.66 | 0.82 | 0.73 | 0.75 | |
| APTOSE BIOSCIENCES INC | USD | - | - | ||||||
| Aqua Metals Ord Shs | USD | 2.69 | -0.05 | -1.82 | 2.40 | 3.02 | 2.62 | 2.78 | |
| AquaBounty Technologies Or. | USD | 0.92 | -0.02 | -2.59 | 0.87 | 0.98 | 0.88 | 0.95 | |
| Aquestive Therapeutics Inc. | USD | 4.24 | -0.07 | -1.62 | 4.01 | 4.77 | 4.24 | 4.36 | |
| Arbe Robotics Ord Shs | USD | 0.74 | +0.03 | +3.68 | 0.69 | 0.80 | 0.71 | 0.75 | |
| ARBUTUS BIOPHARMA ORD | USD | 5.14 | -0.08 | -1.53 | 4.75 | 5.17 | 5.13 | 5.38 | |
| ARCBEST ORD | USD | 150.85 | +4.98 | +3.41 | 126.02 | 159.62 | 146.89 | 151.57 | |
| Arch Capital Group Ord Shs | USD | 101.70 | -0.31 | -0.30 | 100.98 | 105.00 | 100.51 | 102.06 | |
| Arcimoto Inc. | USD | 0.38 | -0.02 | -5.45 | - | - | |||
| ArcLight Clean Transition . | USD | 18.09 | -0.92 | -4.84 | 17.95 | 18.88 | |||
| Arcturus Therapeutics Ltd | USD | 7.16 | -0.14 | -1.92 | 6.79 | 7.55 | 6.79 | 7.55 | |
| Arcutis Biotherapeutics In. | USD | 28.7800 | +0.2800 | +0.98 | 28.7900 | 29.3100 | 28.2555 | 29.8400 | |
| ARDELYX ORD | USD | 5.38 | -0.05 | -0.92 | 5.29 | 5.98 | 5.33 | 5.45 | |
| Ares Capital Ord Shs | USD | 18.41 | +0.03 | +0.16 | 18.35 | 18.54 | 18.27 | 18.57 | |
| Argo Blockchain PLC | USD | 3.27 | -0.10 | -2.97 | 3.20 | 3.41 | 3.30 | 3.41 | |
| Arm Holdings American Depo. | USD | 327.87 | +27.63 | +9.20 | 334.51 | 334.90 | 311.15 | 339.44 | |
| Arq Ord Shs | USD | 2.25 | +0.04 | +1.81 | 2.00 | 2.25 | 2.20 | 2.25 | |
| Arqit Quantum Incorporatio. | USD | 20.47 | +0.42 | +2.09 | 20.33 | 21.00 | 19.53 | 21.33 | |
| Array Technologies Ord Shs | USD | 6.46 | +0.12 | +1.89 | 6.44 | 6.51 | 6.41 | 6.68 | |
| Arrive AI Inc | USD | 0.4130 | +0.0291 | +7.58 | 0.3476 | 0.4200 | 0.3803 | 0.4167 | |
| Arrowhead Pharmaceuticals . | USD | 83.99 | -1.75 | -2.04 | 80.00 | 86.20 | 83.30 | 87.73 | |
| ARS Pharmaceuticals Inc. | USD | 7.8800 | -0.2200 | -2.72 | 7.3000 | 8.6900 | 7.8210 | 8.2600 | |
| Artesian Resources Ord Shs. | USD | 33.92 | -0.13 | -0.38 | 28.82 | 37.99 | 33.50 | 34.33 | |
| ARTIUS ACQUISITION CL A OR. | USD | - | - | ||||||
| Arxis Ord Shs Class A | USD | 42.54 | -0.57 | -1.32 | 42.00 | 45.00 | 42.23 | 44.22 | |
| ASML Holding ADR Represent. | USD | 1 804.25 | +35.60 | +2.01 | 1816 | 1819 | 1 796.76 | 1 858.73 | |
| ASP Isotopes Inc | USD | 5.145 | +0.205 | +4.15 | 5.200 | 5.300 | 4.970 | 5.250 | |
| Aspira Womens Health Ord S. | USD | 0.08 | -0.01 | -12.49 | - | - | |||
| Assembly Biosciences Ord S. | USD | 27.87 | -0.86 | -2.99 | 27.68 | 28.91 | 27.63 | 29.24 | |
| Assertio Holdings Inc. | USD | 23.50 | +0.02 | +0.09 | 23.48 | 23.50 | |||
| AST SpaceMobile Ord Shs Cl. | USD | 73.88 | -1.07 | -1.43 | 73.98 | 74.24 | 71.77 | 75.53 | |
| Astera Labs Ord Shs | USD | 417.45 | +24.29 | +6.18 | 417.00 | 418.72 | 412.27 | 436.47 | |
| Astria Therapeutics Ord Sh. | USD | 12.58 | +0.08 | +0.64 | 11.16 | 13.00 | |||
| ASTROTECH ORD | USD | 9.48 | +0.37 | +4.06 | 9.09 | 10.30 | 9.02 | 9.50 | |
| ATA Creativity Global ADR | USD | 0.95 | +0.01 | +1.05 | 0.97 | 1.04 | 0.96 | 0.97 | |
| ATAI Life Sciences N V Ord. | USD | 5.33 | +0.16 | +3.09 | 5.20 | 5.45 | 5.21 | 5.46 | |
| Atea Pharmaceuticals Ord S. | USD | 4.91 | +0.10 | +2.08 | 3.66 | 5.53 | 4.74 | 4.98 | |
| Aterian Inc. | USD | 1.19 | -0.05 | -4.03 | 1.10 | 1.29 | 1.17 | 1.22 | |
| Athenex Inc. | USD | 3.42 | +0.09 | +2.70 | 3.42 | 3.44 | |||
| Atlanta Braves Holdings Or. | USD | 52.04 | +0.29 | +0.56 | 45.68 | 55.00 | 51.40 | 52.09 | |
| Atlantic American Corp. | USD | 1.69 | -0.01 | -0.30 | 1.50 | 2.00 | 1.66 | 1.69 | |
| Atlantica Sustainable Infr. | USD | 21.99 | - | - | 21.98 | 22.00 | |||
| Atlanticus Holdings Ord Sh. | USD | 98.24 | +4.79 | +5.13 | 98.25 | 101.46 | 92.45 | 99.40 | |
| Atlas Lithium Ord Shs | USD | 3.310 | -0.070 | -2.07 | 3.280 | 3.580 | 3.270 | 3.380 | |
| Atlassian Ord Shs Class A | USD | 90.71 | +5.24 | +6.13 | 90.20 | 90.55 | 80.66 | 90.86 | |
| Atomera Ord Shs | USD | 6.83 | +0.01 | +0.15 | 6.88 | 7.52 | 6.82 | 7.28 | |
| Atossa Genetics Inc (ATOS) | USD | 2.36 | -0.09 | -3.67 | 2.30 | 2.60 | 2.27 | 2.42 | |
| aTyr Pharma Ord | USD | 18.81 | -0.09 | -0.48 | 18.57 | 20.01 | 18.43 | 19.47 | |
| Aura Minerals Inc | USD | 63.37 | +3.55 | +5.93 | 63.00 | 64.61 | 60.77 | 63.67 | |
| Auris Medical Holding AG | USD | 3.07 | -0.03 | -0.97 | 3.02 | 3.11 | |||
| Aurora Cannabis Inc. | USD | 2.70 | +0.02 | +0.75 | 2.70 | 2.94 | 2.67 | 2.73 | |
| Aurora Innovation Inc. | USD | 6.28 | +0.13 | +2.11 | 6.09 | 6.80 | 6.08 | 6.44 | |
| Aurora Mobile ADR | USD | 4.26 | +0.06 | +1.43 | 4.26 | 4.89 | 4.26 | 4.67 | |
| AUTODESK INC | USD | 208.58 | +2.54 | +1.23 | 205.34 | 208.57 | 198.01 | 208.91 | |
| Autolus Therapeutics ADR | USD | 1.69 | -0.01 | -0.59 | 1.50 | 1.84 | 1.63 | 1.72 | |
| Automatic Data Processing . | USD | 241.28 | -0.09 | -0.04 | 236.75 | 241.19 | 235.19 | 241.51 | |
| AVADEL PHARMACEUTICALS ORD | USD | 21.64 | +0.01 | +0.05 | 21.50 | 23.77 | |||
| Avalo Therapeutics Ord Shs | USD | 19.95 | +0.74 | +3.85 | 17.09 | 21.72 | 19.12 | 20.02 | |
| AVEO Pharmaceuticals Inc. | USD | 15.00 | - | - | - | - | |||
| Avepoint Inc. | USD | 12.67 | +0.19 | +1.52 | 11.80 | 12.96 | 12.07 | 12.67 | |
| Aviat Networks Inc. | USD | 21.50 | +0.84 | +4.07 | 21.08 | 22.61 | 20.66 | 21.63 | |
| Avis Budget Group Ord Shs | USD | 159.68 | +6.50 | +4.24 | 159.09 | 160.00 | 153.50 | 162.94 | |
| Axcelis Technologies Ord S. | USD | 142.93 | +7.50 | +5.54 | 130.71 | 145.72 | 140.61 | 146.00 | |
| Axon Enterprise Inc | USD | 582.00 | -17.80 | -2.97 | 575.85 | 600.00 | 575.03 | 590.82 | |
| Axsome Therapeutics Ord Sh. | USD | 248.95 | +3.38 | +1.38 | 216.32 | 248.90 | 243.72 | 249.55 | |
| AXT Ord Shs | USD | 62.55 | +2.43 | +4.04 | 63.47 | 63.90 | 61.59 | 66.95 | |
| AYRO Ord Shs | USD | 7.08 | +1.27 | +21.86 | 9.23 | 9.36 | |||
| AYTU BIOSCIENCE ORD | USD | - | - | ||||||
| B Riley Financial Ord Shs | USD | 7.33 | +0.14 | +1.95 | 7.10 | 7.61 | 7.18 | 7.57 | |
| Baidu.com Inc. | USD | 117.51 | -0.11 | -0.09 | 117.10 | 117.99 | 115.63 | 118.32 | |
| BALLARD POWER (BLDP) | USD | 3.23 | +0.02 | +0.46 | 3.23 | 3.30 | 3.20 | 3.34 | |
| BancFirst Ord Shs | USD | 114.04 | +1.67 | +1.49 | 100.88 | 182.81 | 112.47 | 114.64 | |
| Bancorp Ord Shs | USD | 66.54 | +3.51 | +5.57 | 59.15 | 71.66 | 65.19 | 67.74 | |
| Bandwidth Inc. | USD | 78.44 | +7.95 | +11.28 | 78.99 | 79.95 | 69.71 | 79.08 | |
| Bank OZK 4 625 Non Cumulat. | USD | 16.10 | +0.09 | +0.56 | 15.75 | 16.20 | 16.04 | 16.10 | |
| Bank Ozk Ord Shs | USD | 50.17 | +0.80 | +1.62 | 49.58 | 50.73 | 49.55 | 50.60 | |
| Baozun ADR Representing Or. | USD | 2.88 | +0.05 | +1.77 | 2.87 | 2.90 | 2.80 | 2.90 | |
| BAUDAX BIO ORD | USD | 0.19 | +0.01 | +3.40 | - | - | |||
| Beam Global | USD | 1.17 | -0.04 | -3.31 | 1.18 | 1.27 | 1.16 | 1.23 | |
| Beam Therapeutics Ord Shs | USD | 35.82 | -1.06 | -2.87 | 35.75 | 37.34 | 35.32 | 37.78 | |
| Beauty Health Company Clas. | USD | 0.94 | -0.11 | -10.18 | 0.94 | 0.99 | 0.90 | 1.14 | |
| Bel Fuse Ord Shs Class B | USD | 267.69 | +9.02 | +3.49 | 260.00 | 272.91 | 265.19 | 274.94 | |
| BELLUS Health Inc. | USD | 14.74 | - | - | - | - | |||
| Benefitfocus Inc. | USD | 13.79 | -0.34 | -2.37 | 13.76 | 13.78 | |||
| Bentley Systems Ord Shs Cl. | USD | 31.61 | -0.04 | -0.13 | 26.53 | 34.50 | 30.57 | 31.77 | |
| Berkeley Lights Inc. | USD | 1.20 | -0.08 | -5.88 | - | - | |||
| Berry Corp. | USD | 3.26 | +0.07 | +2.19 | 3.28 | 3.70 | |||
| Betterware De Mexico S A P. | USD | 18.14 | +0.11 | +0.61 | 17.03 | 18.60 | 17.50 | 18.19 | |
| Beyond Air Ord Shs | USD | 0.43 | -0.01 | -3.06 | 0.41 | 0.44 | 0.41 | 0.46 | |
| Beyond Meat Ord Shs | USD | 0.67 | -0.01 | -0.74 | 0.67 | 0.67 | 0.66 | 0.69 | |
| BeyondSpring Inc. | USD | 1.49 | -0.18 | -10.78 | 1.39 | 1.95 | 1.47 | 1.68 | |
| BGC Group Ord Shs Class A | USD | 10.97 | +0.35 | +3.30 | 10.66 | 11.30 | 10.55 | 11.02 | |
| Big 5 Sporting Goods Ord S. | USD | 1.44 | +0.01 | +0.69 | 1.44 | 1.45 | |||
| BigCommerce Holdings Inc. | USD | 4.78 | -0.01 | -0.10 | 4.85 | 5.18 | |||
| Bilibili American Deposita. | USD | 17.84 | -0.19 | -1.05 | 17.61 | 17.88 | 17.40 | 17.86 | |
| bioAffinity Technologies O. | USD | 0.78 | -0.01 | -1.37 | 0.73 | 0.84 | 0.75 | 0.78 | |
| Bioage Labs Ord Shs | USD | 24.8900 | +1.2600 | +5.33 | 22.0800 | 27.1300 | 23.2550 | 24.9300 | |
| BIOCARDIA ORD | USD | 0.89 | -0.07 | -7.54 | 0.85 | 0.99 | 0.89 | 1.00 | |
| Biocept Inc. | USD | 0.43 | -0.07 | -14.01 | - | - | |||
| BIOCRYST PHARMACEUTICALS O. | USD | 10.72 | -0.39 | -3.51 | 10.73 | 10.89 | 10.69 | 11.22 | |
| BIODELIVERY SCIENCE INTERN. | USD | - | - | ||||||
| BIOGEN | USD | 198.91 | -1.45 | -0.72 | 197.45 | 198.90 | 196.00 | 201.01 | |
| Bioharvest Sciences Inc | USD | 2.7600 | -0.1000 | -3.50 | 2.2900 | 2.8600 | 2.7600 | 2.8900 | |
| Biolase Inc. | USD | 0.13 | -0.02 | -13.19 | - | - | |||
| BioLife Solutions Ord Shs | USD | 28.23 | +1.04 | +3.82 | 25.43 | 31.17 | 27.24 | 28.74 | |
| BIOLINERX ADS REP 600 ORD | USD | 3.03 | +0.02 | +0.66 | 3.01 | 3.28 | 2.83 | 3.03 | |
| BIOMARIN PHARMACEUTICAL OR. | USD | 59.97 | +0.22 | +0.37 | 59.70 | 60.30 | 58.45 | 60.51 | |
| BIONANO GENOMICS INC | USD | 1.14 | +0.01 | +0.89 | 1.12 | 1.19 | 1.13 | 1.16 | |
| BiondVax Pharmaceuticals A. | USD | 1.34 | -0.01 | -0.76 | - | - | |||
| Biontech SE | USD | 92.98 | -0.55 | -0.59 | 92.00 | 94.00 | 92.36 | 94.63 | |
| BIORA THERAPEUTICS ORD | USD | 0.59 | - | - | - | - | |||
| BIOVENTUS CL A ORD | USD | 12.22 | +0.11 | +0.91 | 10.98 | 13.37 | 11.68 | 12.30 | |
| BIOVERATIV ORD | USD | 104.98 | +0.33 | +0.32 | 104.98 | 104.99 | |||
| BioXcel Therapeutics Inc. | USD | 0.84 | +0.04 | +4.44 | 0.77 | 0.89 | 0.74 | 0.88 | |
| Bit Digital Inc. | USD | 1.68 | +0.01 | +0.60 | 1.68 | 1.70 | 1.66 | 1.74 | |
| Bitdeer Technologies Group | USD | 14.33 | +1.77 | +14.09 | 14.10 | 14.38 | 12.91 | 14.63 | |
| Bitfarms Ltd | USD | 1.98 | -0.01 | -0.25 | 1.96 | 1.98 | |||
| Black Diamond Therapeutics. | USD | 1.88 | -0.02 | -1.05 | 1.80 | 2.10 | 1.87 | 1.95 | |
| Black Titan Ord Shs | USD | 0.803 | -0.001 | -0.06 | 0.770 | 0.890 | 0.770 | 0.803 | |
| BLACKBERRY ORD | USD | 11.57 | +0.08 | +0.70 | 11.45 | 11.77 | |||
| BlackLine Inc. | USD | 29.04 | +0.49 | +1.72 | 28.27 | 29.77 | 27.40 | 29.12 | |
| BlackRock TCP Capital Ord . | USD | 3.16 | -0.02 | -0.63 | 3.10 | 3.33 | 3.15 | 3.20 | |
| Blade Air Mobility Ord Shs. | USD | 4.57 | +0.12 | +2.70 | 3.80 | 4.65 | |||
| Blink Charging Co. | USD | 0.59 | +0.01 | +2.49 | 0.59 | 0.65 | 0.58 | 0.60 | |
| Bloomin Brands Ord Shs | USD | 8.06 | +0.29 | +3.73 | 7.24 | 8.75 | 7.74 | 8.24 | |
| Bluebird Bio Inc | USD | 8.96 | +1.15 | +14.72 | 8.93 | 8.96 | |||
| Blueprint Medicines Ord Sh. | USD | 129.46 | +0.18 | +0.14 | 129.45 | 130.30 | |||
| Bofi Holding Inc. | USD | 34.39 | +0.40 | +1.18 | 33.33 | 34.83 | |||
| Bollinger Innovations Ord . | USD | 0.6300 | -0.7700 | -55.00 | 0.5300 | 0.5862 | |||
| Booking Holdings Ord Shs | USD | 175.52 | +1.23 | +0.71 | 173.10 | 175.57 | 170.31 | 175.65 | |
| Boost Run Ord Shs Class A | USD | 30.2000 | +0.3650 | +1.22 | 29.9000 | 30.8300 | 29.1900 | 32.0400 | |
| Boxlight Ord Shs Class A | USD | 4.57 | -0.08 | -1.72 | 4.55 | 5.05 | 4.42 | 4.71 | |
| Brainstorm Cell Therapeuti. | USD | 1.17 | -0.03 | -2.50 | 0.66 | 0.72 | |||
| Brand Engagement Network O. | USD | 14.24 | -0.93 | -6.10 | 14.00 | 14.39 | 13.60 | 15.03 | |
| Braze. Inc. | USD | 24.84 | +1.04 | +4.37 | 22.64 | 24.97 | 22.55 | 24.88 | |
| Brenmiller Energy Ord Shs | USD | 0.89 | -0.01 | -0.67 | 0.84 | 0.89 | 0.83 | 0.91 | |
| Brickell Biotech Inc. | USD | 2.35 | +0.05 | +2.17 | - | - | |||
| Bridgetown 2 Holdings Limi. | USD | - | - | ||||||
| Broadcom Ord Shs | USD | 401.11 | +12.42 | +3.20 | 400.21 | 402.44 | 387.93 | 407.52 | |
| Broadwind Ord Shs | USD | 4.44 | +0.10 | +2.30 | 3.90 | 4.54 | 4.35 | 4.57 | |
| Brookfield Property REIT O. | USD | 18.02 | +0.01 | +0.06 | 18.02 | 18.03 | |||
| BROOKLINE CAPITAL ACQUISIT. | USD | 10.65 | -0.08 | -0.75 | 10.69 | 10.73 | |||
| Bsquare Corp. | USD | 1.89 | +0.01 | +0.53 | - | - | |||
| BTC Digital Ltd. | USD | 0.9524 | -0.0676 | -6.63 | 0.9250 | 0.9857 | 0.9028 | 1.0175 | |
| BTCS Ord Shs | USD | 1.06 | -0.02 | -1.85 | 1.00 | 1.08 | 1.05 | 1.10 | |
| BUMBLE CL A ORD | USD | 3.07 | +0.07 | +2.33 | 3.09 | 3.38 | 2.91 | 3.13 | |
| Burgundy Technology Acquis. | USD | - | - | ||||||
| BURNING ROCK BIOTECH ADS R. | USD | 11.70 | -0.05 | -0.43 | 10.92 | 12.70 | 10.90 | 11.78 | |
| Buzzfeed Inc. | USD | 1.480 | -0.010 | -0.67 | 1.350 | 1.610 | 1.450 | 1.550 | |
| C4 Therapeutics Ord Shs | USD | 4.29 | +0.10 | +2.39 | 3.92 | 4.56 | 4.13 | 4.40 | |
| Cabaletta Bio Ord Shs | USD | 3.12 | -0.02 | -0.48 | 2.95 | 3.33 | 3.01 | 3.24 | |
| Cadence Design Systems Inc. | USD | 385.95 | +11.89 | +3.18 | 386.50 | 388.28 | 368.34 | 386.34 | |
| Caesars Entertainment Ord . | USD | 29.77 | -0.05 | -0.17 | 29.64 | 29.95 | 29.66 | 29.88 | |
| CAL MAINE FOODS ORD | USD | 85.35 | +0.27 | +0.32 | 84.45 | 87.00 | 83.22 | 85.37 | |
| CALADRIUS BIOSCIENCES INC | USD | 0.43 | -0.09 | -16.81 | - | - | |||
| CalciMedica Ord Shs | USD | 0.95 | +0.05 | +5.54 | 0.83 | 1.00 | 0.89 | 0.96 | |
| CAMTEK ORD | USD | 145.36 | +5.31 | +3.79 | 142.22 | 156.00 | 144.29 | 150.49 | |
| Canaan Inc. | USD | 0.31 | -0.03 | -7.97 | 0.30 | 0.31 | 0.31 | 0.34 | |
| Canadian Solar Inc. | USD | 14.99 | +0.24 | +1.63 | 14.98 | 15.50 | 14.92 | 15.62 | |
| Canoo Inc. | USD | 1.38 | -0.17 | -10.71 | 1.37 | 1.38 | |||
| Canopy Growth Corp. | USD | 0.97 | +0.01 | +0.91 | 0.97 | 0.99 | 0.96 | 0.99 | |
| Capital Southwest Ord Shs | USD | 23.62 | +0.11 | +0.47 | 23.30 | 25.94 | 23.47 | 23.69 | |
| Capstone Turbin | USD | 27.88 | +0.02 | +0.07 | 13.93 | 41.79 | 27.87 | 27.88 | |
| Cara Therapeutics Inc. | USD | 5.32 | -0.14 | -2.52 | 5.29 | 6.29 | |||
| Cardiff Oncology Ord Shs | USD | 1.32 | +0.07 | +5.60 | 1.21 | 1.45 | 1.25 | 1.34 | |
| Cardiol Therapeutics Ord S. | USD | 0.9920 | -0.0080 | -0.80 | 0.9900 | 1.0900 | 0.9900 | 1.0200 | |
| Caredx Ord Shs | USD | 29.11 | +1.56 | +5.66 | 26.53 | 29.68 | 27.79 | 29.15 | |
| Caribou Biosciences Ord Sh. | USD | 1.94 | -0.01 | -0.52 | 1.85 | 2.07 | 1.84 | 1.99 | |
| Caris Life Sciences Ord Sh. | USD | 17.87 | +0.55 | +3.18 | 17.40 | 20.40 | 17.38 | 18.80 | |
| Carisma Therapeutics Ord S. | USD | 0.15 | -0.12 | -43.81 | 0.11 | 0.13 | |||
| CarParts com Ord Shs | USD | 5.99 | +0.06 | +0.93 | 5.45 | 6.24 | 5.93 | 6.25 | |
| Cartesian Therapeutics Ord. | USD | 9.67 | -0.58 | -5.66 | 8.02 | 10.40 | 9.60 | 10.45 | |
| Carver Bancorp Ord Shs | USD | 1.41 | -0.22 | -13.50 | 1.40 | 1.55 | |||
| Cassava Sciences Inc. | USD | 2.38 | +0.26 | +12.26 | 2.27 | 2.40 | |||
| Castor Maritime Inc. | USD | 2.16 | -0.09 | -4.00 | 2.16 | 2.55 | 2.14 | 2.22 | |
| Catabasis Pharmaceuticals . | USD | 8.54 | -0.64 | -6.97 | 7.32 | 8.79 | |||
| CATALYST PHARMACEUTICAL PA. | USD | 31.47 | +0.01 | +0.02 | 31.35 | 31.49 | 31.47 | 31.49 | |
| CBAK Energy Technology Ord. | USD | 0.51 | +0.01 | +2.80 | 0.47 | 0.55 | 0.50 | 0.56 | |
| CDW Corp. | USD | 140.2100 | +2.4900 | +1.81 | 136.5900 | 142.0000 | 134.6300 | 141.1500 | |
| CEA Industries Ord Shs | USD | 2.770 | +0.130 | +4.92 | 2.580 | 2.840 | 2.650 | 2.865 | |
| Celgene Corp. | USD | 108.24 | +0.11 | +0.10 | 108.91 | 110.00 | |||
| Celldex Therapeutics Inc. | USD | 38.98 | +0.02 | +0.05 | 34.94 | 44.50 | 38.56 | 39.59 | |
| Cellebrite DI Ord Shs | USD | 16.13 | -0.38 | -2.30 | 15.00 | 17.00 | 16.06 | 16.50 | |
| Cellectis Ticker CLLS | USD | 3.17 | +0.08 | +2.43 | 2.47 | 4.53 | 3.11 | 3.18 | |
| Celsion Corp. | USD | 1.96 | - | - | - | - | |||
| Celsius Holdings Ord Shs | USD | 30.52 | -0.08 | -0.26 | 30.41 | 30.59 | 29.88 | 30.85 | |
| CEMTREX ORD | USD | 2.58 | -0.17 | -6.18 | 2.40 | 2.98 | 2.50 | 2.70 | |
| Cenntro Ord Shs | USD | 3.44 | -0.01 | -0.29 | 3.35 | 3.74 | 3.36 | 3.49 | |
| CENTURY ALUMINUM ORD | USD | 45.11 | +0.38 | +0.85 | 41.91 | 45.99 | 43.82 | 45.41 | |
| Century Therapeutics Ord S. | USD | 2.310 | -0.120 | -4.94 | 2.110 | 2.420 | 2.270 | 2.456 | |
| Ceragon Networks Ltd | USD | 2.39 | +0.07 | +3.02 | 2.35 | 2.39 | 2.34 | 2.41 | |
| Cerebras Systems Inc | USD | 198.5 | +16.8 | +9.25 | 199.9 | 200.7 | 186.3 | 204.6 | |
| CERECOR ORD | USD | 2.77 | -0.08 | -2.81 | 2.76 | 2.77 | |||
| Cerence Ord Shs | USD | 10.46 | +0.29 | +2.85 | 9.81 | 11.79 | 10.12 | 10.66 | |
| CERNER CORP. | USD | 94.92 | -0.05 | -0.05 | 94.93 | 94.97 | |||
| Certara Ord Shs | USD | 6.7900 | +0.2500 | +3.82 | 5.9600 | 6.7800 | 6.4500 | 6.8350 | |
| CervoMed Ord Shs | USD | 3.74 | +0.33 | +9.68 | 3.65 | 4.50 | 3.41 | 3.78 | |
| CH ROBINSON WORLDWIDE ORD | USD | 192.76 | +2.81 | +1.48 | 190.09 | 195.44 | 190.25 | 195.26 | |
| CHARLES AND COLVARD ORD | USD | 0.49 | -0.04 | -7.55 | - | - | |||
| CHARTER COMMUNICATIONS CL . | USD | 134.35 | +0.81 | +0.61 | 134.00 | 135.00 | 130.24 | 135.48 | |
| Check Cap Ord Shs | USD | 1.61 | +0.03 | +1.90 | 1.38 | 1.67 | |||
| CHECK POINT SOFTWARE TECH. | USD | 138.16 | +1.31 | +0.96 | 126.00 | 150.88 | 132.43 | 138.36 | |
| CHEESCAKE FACTORY | USD | 78.42 | +1.79 | +2.34 | 75.92 | 78.95 | 76.57 | 78.71 | |
| Chefs Warehouse Ord Shs | USD | 97.06 | +0.79 | +0.82 | 77.87 | 101.00 | 89.89 | 98.00 | |
| ChemoCentryx Inc. | USD | 16.23 | +0.97 | +6.36 | 16.56 | 16.70 | 15.70 | 16.76 | |
| Chesapeake Energy Corp | USD | 81.47 | -0.78 | -0.95 | - | - | |||
| CHF SOLUTIONS ORD | USD | 5.28 | +0.06 | +1.15 | 1.05 | 5.33 | |||
| Chicken Soup for the Soul . | USD | 0.11 | -0.01 | -10.21 | - | - | |||
| CHIJET MOTOR COMPANY ORD | USD | 0.8700 | +0.0400 | +4.82 | 0.9000 | 0.9400 | |||
| Chime Financial Ord Shs Cl. | USD | 21.3100 | +0.3300 | +1.57 | 21.2400 | 21.5000 | 20.6515 | 21.6700 | |
| China Automotive Systems O. | USD | 4.4100 | -0.0400 | -0.90 | 3.9800 | 4.5000 | 4.3300 | 4.4700 | |
| 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 | 1.73 | -0.11 | -5.98 | 1.65 | 2.09 | 1.64 | 1.89 | |
| ChoiceOne Financial Servic. | USD | 32.76 | +0.34 | +1.05 | 29.57 | 43.42 | 32.35 | 32.93 | |
| Chord Energy Ord Shs | USD | 118.48 | -3.65 | -2.99 | 117.00 | 124.09 | 117.71 | 120.66 | |
| CIIG Merger Ord Shs Class . | USD | 21.60 | -2.21 | -9.28 | 21.35 | 21.45 | |||
| Cincinnati Fin | USD | 175.43 | -6.14 | -3.38 | 174.93 | 182.20 | 173.40 | 182.64 | |
| Cinedigm Corp. | USD | 0.29 | - | +0.89 | - | - | |||
| Cineverse Corp | USD | 2.77 | -0.01 | -0.18 | 2.75 | 3.00 | 2.72 | 2.93 | |
| CINTAS CORPORATION | USD | 177.7 | -2.5 | -1.38 | 176.3 | 179.9 | 176.3 | 179.1 | |
| Cipher Mining Ord Shs | USD | 23.26 | +1.41 | +6.45 | 23.27 | 23.75 | 22.42 | 24.09 | |
| CIRRUS LOGIC ORD | USD | 149.9 | +3.1 | +2.13 | 148.4 | 161.3 | 149.9 | 152.7 | |
| Cisco Systems Inc. | USD | 118.31 | +4.49 | +3.94 | 118.20 | 118.40 | 115.28 | 119.48 | |
| Citius Pharmaceuticals Ord. | USD | 0.56 | - | +0.72 | 0.51 | 0.64 | 0.55 | 0.59 | |
| CITRIX SYSTEMS INC | USD | 103.90 | +0.04 | +0.04 | 103.88 | 103.98 | |||
| CLEAN ENERGY FUELS | USD | 2.2 | -0.1 | -4.02 | 2.0 | 2.3 | 2.1 | 2.3 | |
| Cleanspark Ord Shs | USD | 12.89 | +0.49 | +3.95 | 12.90 | 13.00 | 12.62 | 13.25 | |
| Clearfield Inc. | USD | 33.77 | +0.83 | +2.52 | 28.81 | 37.29 | 33.01 | 34.42 | |
| ClearPoint Neuro Ord Shs | USD | 17.8800 | +0.5900 | +3.41 | 17.8500 | 18.2000 | 17.1300 | 17.9000 | |
| 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 | 13.8200 | +0.2500 | +1.84 | 12.6400 | 14.9900 | 13.1300 | 13.9400 | |
| Cloudastructure Class A Or. | USD | 0.44 | +0.04 | +11.17 | 0.43 | 0.46 | 0.39 | 0.45 | |
| Clover Health Investments . | USD | 4.68 | +0.02 | +0.43 | 4.63 | 4.71 | 4.63 | 4.84 | |
| Clovis Oncology Ord Shs | USD | 0.08 | - | -5.91 | - | - | |||
| CME GROUP CL A ORD | USD | 239.71 | -3.36 | -1.38 | 238.00 | 240.06 | 234.37 | 240.31 | |
| Co-Diagnostics Inc. | USD | 2.64 | +0.01 | +0.38 | 2.60 | 2.69 | 2.60 | 2.78 | |
| Coca-Cola Consolidated Inc. | USD | 175.5000 | -0.2800 | -0.16 | 175.0000 | 177.8800 | 173.0000 | 177.4150 | |
| Cocrystal Pharma Inc. | USD | 1.01 | +0.03 | +2.85 | 0.92 | 1.09 | 1.00 | 1.01 | |
| Codexis Ord Shs | USD | 2.56 | -0.04 | -1.54 | 2.36 | 2.82 | 2.53 | 2.66 | |
| Codiak BioSciences Ord Shs | USD | 0.06 | -0.07 | -55.98 | - | - | |||
| Cogent Communications Hold. | USD | 12.64 | +0.28 | +2.27 | 12.00 | 13.86 | 12.15 | 12.67 | |
| COGNEX ORD | USD | 65.76 | +1.65 | +2.57 | 65.07 | 67.00 | 65.27 | 66.91 | |
| COGNIZANT TECH | USD | 43.40 | +0.97 | +2.29 | 42.70 | 44.08 | 41.02 | 43.61 | |
| Cognyte Software Ord Shs | USD | 9.120 | +0.110 | +1.22 | 7.960 | 10.000 | 8.800 | 9.130 | |
| Coherent Ord Shs | USD | 327.24 | +10.19 | +3.21 | 327.22 | 329.15 | 326.27 | 340.73 | |
| Coherus Biosciences Ord Sh. | USD | 1.63 | -0.02 | -1.21 | 1.50 | 1.78 | 1.58 | 1.65 | |
| Cohu Inc. | USD | 55.14 | +3.02 | +5.79 | 53.67 | 55.70 | 55.08 | 58.83 | |
| Coinbase Global Ord Shs Cl. | USD | 158.44 | -0.92 | -0.58 | 158.70 | 159.02 | 154.78 | 161.06 | |
| Collective Audience Ord Sh. | USD | 0.21 | -0.23 | -52.29 | - | - | |||
| Collective Growth Ord Shs . | USD | 21.30 | +0.24 | +1.14 | 10.69 | 32.06 | 21.43 | 21.43 | |
| Columbia Banking System Or. | USD | 31.82 | +0.56 | +1.78 | 31.65 | 32.26 | 31.48 | 31.98 | |
| COMCAST CORP | USD | 23.35 | +0.16 | +0.67 | 23.21 | 23.40 | 22.80 | 23.41 | |
| Commerce Bancshares Ord Sh. | USD | 58.27 | +0.68 | +1.18 | 53.50 | 59.41 | 57.47 | 58.57 | |
| CommScope Holding Company . | USD | 19.58 | +0.54 | +2.84 | 19.32 | 19.77 | |||
| Community Trust Bancorp Or. | USD | 71.6100 | +0.6700 | +0.94 | 71.6100 | 115.2000 | 70.9400 | 72.4845 | |
| COMPASS Pathways PLC | USD | 13.60 | -0.37 | -2.61 | 13.07 | 13.69 | 13.46 | 14.04 | |
| CompoSecure Ord Shs Class . | USD | 25.13 | -0.55 | -2.14 | 18.29 | 25.65 | |||
| Compugen Ord Shs | USD | 2.47 | +0.06 | +2.49 | 2.22 | 2.87 | 2.44 | 2.56 | |
| Comtech Telecommunications. | USD | 1.87 | -0.07 | -3.61 | 1.71 | 2.09 | 1.86 | 2.00 | |
| Concentrix Ord Shs | USD | 20.97 | -0.41 | -1.92 | 21.00 | 21.36 | 20.32 | 21.31 | |
| Confluent Ord Shs Class A | USD | 30.99 | +0.32 | +1.04 | 30.97 | 30.99 | |||
| ConforMIS Inc. | USD | 1.48 | +0.06 | +4.23 | 1.43 | 1.50 | |||
| Consolidated Water Ord Shs | USD | 28.86 | -0.04 | -0.14 | 25.61 | 31.97 | 28.79 | 29.09 | |
| Constellation Energy Ord S. | USD | 250.74 | +6.22 | +2.54 | 250.40 | 251.70 | 245.74 | 251.63 | |
| Context Therapeutics Ord S. | USD | 0.59 | - | -0.18 | 0.58 | 0.65 | 0.56 | 0.65 | |
| Contextlogic Ord Shs Class. | USD | 5.13 | -0.05 | -0.97 | - | - | |||
| COOPER ORD | USD | 71.02 | +1.41 | +2.03 | 67.78 | 73.78 | 69.39 | 71.09 | |
| Copart Ord Shs | USD | 28.33 | -0.26 | -0.91 | 28.25 | 28.50 | 27.81 | 28.62 | |
| Corbus Pharmaceuticals Hol. | USD | 9.66 | +0.11 | +1.15 | 9.54 | 9.70 | 9.46 | 9.88 | |
| Core Scientific Ord Shs | USD | 23.74 | +0.24 | +1.02 | 23.60 | 23.97 | 23.57 | 24.65 | |
| CorMedix Ord Shs | USD | 8.67 | -0.16 | -1.81 | 8.50 | 9.61 | 8.67 | 8.93 | |
| Cornerstone Building Brand. | USD | 81.01 | +0.47 | +0.58 | 71.34 | 92.21 | 79.68 | 81.34 | |
| Cornerstone OnDemand Ord S. | USD | - | - | ||||||
| Corsair Gaming Inc. | USD | 9.55 | +0.69 | +7.79 | 9.31 | 10.44 | 8.99 | 9.64 | |
| Corvus Pharmaceuticals Ord. | USD | 16.20 | +0.12 | +0.75 | 16.02 | 16.47 | 15.95 | 16.47 | |
| Cosciens Biopharma Ord Shs | USD | 2.72 | -0.36 | -11.69 | 2.56 | 2.62 | |||
| Cosmos Health Ord Shs | USD | 0.26 | - | -0.99 | 0.25 | 0.27 | 0.25 | 0.27 | |
| CoStar Group Inc. | USD | 29.19 | -0.15 | -0.51 | 29.09 | 29.65 | 28.44 | 29.35 | |
| COSTCO WHOLESALE CORP. | USD | 912.97 | -40.16 | -4.21 | 913.30 | 914.00 | 907.68 | 935.00 | |
| Coupa Software Ord Shs | USD | 80.97 | +0.63 | +0.78 | 80.96 | 81.00 | |||
| CRACKER BARREL OLD COUNTRY. | USD | 49.51 | +0.93 | +1.91 | 48.14 | 50.88 | 47.87 | 49.89 | |
| CREATIVE MEDICAL TECHNOLOG. | USD | 0.94 | -0.06 | -5.87 | 0.91 | 1.00 | 0.92 | 1.01 | |
| Crescent Biopharma Ord Shs | USD | 16.7600 | -0.0500 | -0.30 | 14.1800 | 19.8300 | 16.5500 | 17.3700 | |
| Crescent Capital BDC Ord S. | USD | 10.89 | -0.16 | -1.45 | 10.50 | 11.96 | 10.82 | 11.08 | |
| Crinetics Pharmaceuticals . | USD | 83.62 | +0.13 | +0.16 | 83.43 | 83.60 | 83.48 | 83.63 | |
| Crispr Therapeutics Ord Sh. | USD | 56.34 | -2.86 | -4.83 | 56.31 | 56.44 | 55.88 | 60.50 | |
| Critical Metals Ord Shs | USD | 8.4700 | +0.0200 | +0.24 | 8.5000 | 8.6500 | 8.3450 | 8.6700 | |
| CROCS INC | USD | 127.13 | +4.69 | +3.83 | 124.02 | 127.26 | 121.66 | 127.97 | |
| Cronos Group Ord Shs | USD | 2.78 | +0.03 | +1.09 | 2.77 | 3.02 | 2.72 | 2.79 | |
| CrowdStrike Holdings Inc. | USD | 198.40 | +7.28 | +3.81 | 197.25 | 198.00 | 187.00 | 198.75 | |
| CryoPort Ord Shs | USD | 15.72 | +0.46 | +3.01 | 8.42 | 16.00 | 15.38 | 15.95 | |
| CSG Systems International . | USD | 80.69 | +0.01 | +0.01 | 80.60 | 80.74 | |||
| CSX ORD | USD | 49.35 | +0.66 | +1.36 | 49.02 | 49.60 | 48.80 | 49.55 | |
| Cue Biopharma Ord Shs | USD | 36.51 | +1.16 | +3.28 | 31.02 | 37.03 | 31.29 | 37.00 | |
| Cullinan Therapeutics Ord . | USD | 18.3800 | -0.0500 | -0.27 | 16.5000 | 20.4400 | 18.0850 | 18.7750 | |
| Curanex Pharmaceuticals Or. | USD | 0.2120 | +0.0018 | +0.86 | 0.1978 | 0.2458 | 0.2100 | 0.2311 | |
| Curevac Ord Shs | USD | 4.66 | -0.01 | -0.21 | 4.62 | 4.71 | |||
| CuriosityStream Inc. | USD | 2.68 | -0.04 | -1.47 | 2.41 | 2.90 | 2.66 | 2.72 | |
| CURIS ORD | USD | 4.96 | +0.03 | +0.51 | 4.55 | 5.69 | 4.94 | 5.28 | |
| CVB Financial Ord Shs | USD | 22.3500 | +0.3800 | +1.73 | 20.1600 | 22.6700 | 22.0900 | 22.5150 | |
| CVRx Ord Shs | USD | 5.20 | -0.07 | -1.33 | 4.58 | 6.11 | 5.03 | 5.36 | |
| Cyber Ark Software Ord Shs | USD | 408.85 | -0.37 | -0.09 | 414.25 | 420.00 | |||
| CYCLERION THERAPEUTICS ORD | USD | 3.93 | +0.46 | +13.09 | 3.73 | 4.52 | 3.45 | 3.97 | |
| CYNGN ORD | USD | 1.31 | -0.03 | -2.24 | 1.20 | 1.41 | 1.30 | 1.38 | |
| CYREN ORD | USD | 0.22 | -0.06 | -20.65 | - | - | |||
| CytomX Therapeutics Ord Sh. | USD | 3.96 | +0.13 | +3.26 | 3.90 | 3.96 | 3.77 | 3.96 | |
| Dada Nexus 1 ADS Represent. | USD | 1.99 | +0.01 | +0.25 | 1.96 | 1.97 | |||
| DARE BIOSCIENCES INC | USD | 2.07 | +0.04 | +1.97 | 1.85 | 2.33 | 2.00 | 2.09 | |
| Datadog Ord Shs Class A | USD | 269.00 | +7.91 | +3.03 | 269.40 | 270.50 | 256.00 | 271.27 | |
| Datavault AI Inc. | USD | 0.378 | +0.022 | +6.04 | 0.368 | 0.385 | 0.365 | 0.384 | |
| Datchat Ord Shs | USD | 2.67 | +0.38 | +16.59 | 2.57 | 2.69 | |||
| Dave and Busters Entertain. | USD | 10.55 | +0.41 | +4.04 | 10.25 | 11.22 | 10.03 | 10.80 | |
| Dave Ord Shs Class A | USD | 390.14 | +14.63 | +3.90 | 375.52 | 389.66 | 377.74 | 391.14 | |
| Dawson Geophysical Ord Shs | USD | 7.170 | +0.400 | +5.91 | 7.200 | 7.270 | 6.500 | 7.600 | |
| Decoy Therapeutics Ord Shs | USD | 6.2650 | +0.5150 | +8.96 | 5.5000 | 7.3100 | 5.6399 | 6.7494 | |
| Definium Therapeutics Ord . | USD | 48.45 | +3.13 | +6.91 | 48.22 | 48.55 | 44.53 | 48.47 | |
| Dennys Corp. | USD | 6.25 | -0.01 | -0.16 | 6.24 | 6.26 | |||
| DENTSPLY SIRONA Aktie | USD | 11.89 | +0.11 | +0.93 | 11.00 | 12.91 | 11.49 | 12.04 | |
| DermTech Inc. | USD | 0.09 | -0.01 | -11.32 | - | - | |||
| Descartes Systems Group Or. | USD | 71.83 | +0.43 | +0.60 | 60.36 | 85.75 | 69.75 | 72.13 | |
| DevvStream Ord Shs | USD | 0.15 | -0.06 | -29.56 | 0.05 | 0.05 | |||
| DEXCOM ORD | USD | 73.02 | -1.04 | -1.40 | 71.37 | 74.42 | 71.25 | 73.78 | |
| Diamedica Therapeutics Ord. | USD | 7.71 | -0.25 | -3.14 | 7.10 | 8.36 | 7.65 | 8.03 | |
| Diamondback Energy Ord Shs | USD | 182.00 | -4.60 | -2.47 | 181.00 | 183.76 | 181.65 | 185.49 | |
| Digi International Inc. | USD | 72.36 | +1.03 | +1.44 | 72.36 | 79.56 | 72.05 | 74.45 | |
| Digital Turbine Inc. | USD | 11.21 | +0.71 | +6.76 | 11.06 | 11.45 | 10.31 | 11.44 | |
| Diodes Ord Shs | USD | 94.80 | +2.03 | +2.19 | 92.80 | 99.50 | 94.71 | 98.02 | |
| Disc Medicine Ord Shs | USD | 78.94 | -1.12 | -1.40 | 67.83 | 86.52 | 78.78 | 81.57 | |
| 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 | 9.06 | +0.03 | +0.33 | 8.18 | 10.20 | 8.98 | 9.22 | |
| DLocal Limited Class A | USD | 14.5700 | +0.0800 | +0.55 | 14.5400 | 14.5700 | 14.1700 | 14.6550 | |
| Docebo Ord Shs | USD | 18.58 | +0.10 | +0.54 | 17.00 | 18.77 | 18.00 | 18.70 | |
| DocuSign Ord Shs | USD | 48.76 | +1.54 | +3.26 | 48.10 | 48.74 | 45.50 | 48.95 | |
| DOLLAR TREE ORD | USD | 120.92 | -2.69 | -2.18 | 120.50 | 125.71 | 120.77 | 124.39 | |
| Donegal Group Ord Shs Clas. | USD | 18.88 | -0.11 | -0.58 | 14.74 | 21.16 | 18.58 | 19.22 | |
| DRAFTKINGS INC | USD | 26.29 | -0.88 | -3.24 | 26.29 | 26.88 | 26.12 | 27.26 | |
| Draganfly Inc | USD | 4.8000 | +0.0100 | +0.21 | 4.6700 | 5.0000 | 4.7400 | 4.8500 | |
| Dream Finders Homes Inc. | USD | 15.62 | -0.03 | -0.19 | 15.61 | 18.71 | 15.33 | 15.86 | |
| Driven Brands Holdings Ord. | USD | 15.29 | +0.47 | +3.17 | 12.63 | 16.82 | 14.72 | 15.37 | |
| DropBox Ord Shs Class A | USD | 29.41 | +0.58 | +2.01 | 28.75 | 29.70 | 27.90 | 29.43 | |
| Duolingo Ord Shs Class A | USD | 130.0 | +2.4 | +1.87 | 127.0 | 130.3 | 123.5 | 132.3 | |
| DXP Enterprises Inc. | USD | 165.0 | +6.8 | +4.31 | 143.0 | 184.8 | 158.6 | 166.5 | |
| DYADIC INTL INC | USD | 1.07 | +0.07 | +7.33 | 0.99 | 1.18 | 0.97 | 1.10 | |
| Dynavax Technologies Ord S. | USD | 15.50 | -0.01 | -0.03 | 15.47 | 15.51 | |||
| E TRADE FINANCIAL ORD | USD | 49.26 | - | - | 48.91 | 49.28 | |||
| East West Bancorp Ord Shs | USD | 131.01 | +3.40 | +2.66 | 127.50 | 134.70 | 128.20 | 132.17 | |
| eBay Inc. | USD | 117.33 | +2.08 | +1.80 | 116.91 | 117.33 | 114.42 | 117.83 | |
| EchoStar Ord Shs Class A | USD | 103.92 | -2.49 | -2.34 | 103.18 | 104.99 | |||
| Editas Medicine Ord Shs | USD | 3.30 | -0.37 | -10.08 | 3.27 | 3.31 | 3.26 | 3.72 | |
| EDUCATIONAL DEVELOPMENT OR. | USD | 1.57 | -0.01 | -0.63 | 1.40 | 1.66 | 1.48 | 1.65 | |
| EHang Holdings ADR | USD | 5.79 | +0.16 | +2.84 | 5.66 | 6.00 | 5.45 | 5.99 | |
| EHEALTH ORD | USD | 1.66 | +0.05 | +3.11 | 1.53 | 1.79 | 1.55 | 1.66 | |
| EIGER BIOPHARMACEUTICAL OR. | USD | 7.04 | -0.28 | -3.83 | 6.45 | 7.98 | |||
| EL POLLO LOCO HOLDINGS ORD | USD | 16.43 | +0.05 | +0.31 | 14.18 | 16.75 | 16.26 | 16.54 | |
| Elbit Systems Ltd (ESLT) | USD | 760.9 | -19.2 | -2.46 | 750.0 | 775.7 | 760.2 | 773.7 | |
| Electrameccanica Vehicles . | USD | 0.21 | -0.01 | -3.68 | 0.20 | 0.22 | |||
| ELECTROCORE ORD | USD | 6.64 | +0.11 | +1.68 | 6.64 | 7.38 | 6.05 | 6.76 | |
| ELECTRONIC ARTS | USD | 206.56 | +1.67 | +0.82 | 205.83 | 205.99 | 204.86 | 206.59 | |
| Eledon Pharmaceuticals Ord. | USD | 4.13 | -0.08 | -1.90 | 3.96 | 4.27 | 4.00 | 4.24 | |
| Elemental Royal Corp | USD | 15.94 | +0.29 | +1.85 | 15.44 | 18.04 | 15.74 | 16.09 | |
| Elicio Therapeutics Ord Sh. | USD | 3.4900 | -0.0050 | -0.14 | 3.3200 | 3.4300 | 3.3200 | 3.5900 | |
| Eltek Ord Shs | USD | 8.46 | +0.26 | +3.07 | 7.69 | 11.40 | 8.43 | 9.26 | |
| 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 | 5.49 | +0.73 | +15.34 | 5.29 | 5.95 | 4.50 | 5.56 | |
| Energy Recovery Ord Shs | USD | 8.930 | +0.310 | +3.60 | 7.880 | 9.000 | 8.570 | 8.960 | |
| enGene Holdings Ord Shs | USD | 1.9200 | +0.0600 | +3.23 | 1.7100 | 1.9400 | 1.8500 | 1.9300 | |
| Enlight Renewable Energy L. | USD | 81.50 | -2.05 | -2.45 | 73.16 | 92.00 | 80.74 | 82.97 | |
| Enovix Corporation | USD | 5.40 | +0.28 | +5.37 | 5.39 | 5.49 | 5.28 | 5.62 | |
| Enovix Equity Warrants Exp. | USD | 0.7543 | -0.3757 | -33.25 | 0.5000 | 1.0000 | |||
| ENPHASE ENERGY ORD | USD | 44.89 | +1.87 | +4.35 | 44.92 | 45.16 | 44.15 | 46.23 | |
| Entegris Ord Shs | USD | 146.10 | +7.39 | +5.32 | 146.13 | 150.00 | 145.11 | 152.99 | |
| Entera Bio Ord Shs | USD | 1.70 | +0.01 | +0.59 | 1.50 | 2.00 | 1.62 | 1.72 | |
| Enterprise Financial Servi. | USD | 65.07 | +0.82 | +1.28 | 26.13 | 71.00 | 64.25 | 65.53 | |
| Envision Solar Internation. | USD | - | - | ||||||
| Eos Energy Enterprises Inc. | USD | 4.58 | +0.08 | +1.66 | 4.59 | 4.61 | 4.40 | 4.77 | |
| Eos Energy Enterprises Rig. | USD | 0.0390 | -0.0110 | -22.00 | 0.0390 | 0.0415 | 0.0313 | 0.0641 | |
| Epiphany Technology Acquis. | USD | - | - | ||||||
| Equillium Inc. | USD | 2.96 | -0.19 | -6.03 | 2.78 | 3.13 | 2.95 | 3.16 | |
| Equinix Inc. | USD | 1 034.87 | +18.90 | +1.86 | 1030 | 1 034.86 | 1 025.13 | 1 038.24 | |
| Erasca Ord Shs | USD | 19.18 | +0.31 | +1.64 | 18.90 | 19.80 | 18.62 | 20.08 | |
| ERICSSON ADR/B | USD | 11.58 | +0.54 | +4.89 | 11.58 | 11.64 | 11.21 | 11.66 | |
| Erie Indemnity Ord Shs Cla. | USD | 247.81 | -3.55 | -1.41 | 211.12 | 256.00 | 245.09 | 251.40 | |
| Ernexa Therapeutics Ord Sh. | USD | 5.9300 | +0.2000 | +3.49 | 5.7800 | 9.5800 | 5.7100 | 6.3600 | |
| Esperion Therapeutics Ord . | USD | 3 | - | -0.16 | 3 | 3 | 3 | 3 | |
| Esports Entertainment Grou. | USD | 4.900 | -2.010 | -29.09 | 4.900 | 4.910 | |||
| ETHZilla Ord Shs | USD | 3.5300 | -0.2900 | -7.59 | 2.0500 | 3.9400 | |||
| Eton Pharmaceutcials Ord S. | USD | 37.33 | +1.16 | +3.21 | 34.86 | 37.40 | 35.68 | 37.36 | |
| ETSY ORD | USD | 77.72 | +0.52 | +0.67 | 76.50 | 84.53 | 76.32 | 78.34 | |
| Euro Tech Holdings Ord Shs | USD | 1.70 | +0.19 | +12.58 | 1.65 | 1.72 | 1.46 | 1.82 | |
| EuroDry Ord Shs | USD | 21.75 | -0.33 | -1.49 | 21.44 | 22.65 | 21.70 | 22.31 | |
| Euroholdings Ltd | USD | 8.2600 | +0.4400 | +5.63 | 6.7700 | 9.0000 | 7.8200 | 8.0000 | |
| Euronet Worldwide Inc. | USD | 76.70 | +0.74 | +0.97 | 63.74 | 78.27 | 74.10 | 76.80 | |
| Euroseas Ord Shs | USD | 68.98 | -0.21 | -0.30 | 58.99 | 69.73 | 67.80 | 71.11 | |
| Evelo Biosciences Ord Shs | USD | 2.18 | -0.14 | -6.03 | 2.18 | 2.21 | |||
| Everbridge Ord Shs | USD | 35.00 | +0.01 | +0.03 | 34.99 | 35.01 | |||
| EverQuote Ord Shs Class A | USD | 24.76 | -0.04 | -0.16 | 16.20 | 26.92 | 24.05 | 25.28 | |
| Everspin Technologies Ord . | USD | 18.140 | +0.750 | +4.31 | 18.000 | 18.830 | 17.752 | 18.800 | |
| Evgo Inc. | USD | 1.79 | -0.04 | -2.19 | 1.79 | 1.81 | 1.77 | 1.85 | |
| Evofem Biosciences Inc. | USD | 0.48 | -0.15 | -23.37 | - | - | |||
| Evogene Ltd | USD | 0.50 | +0.09 | +20.74 | 0.49 | 0.51 | 0.45 | 0.54 | |
| Evolus Ord Shs | USD | 6.850 | +0.060 | +0.88 | 5.980 | 7.070 | 6.730 | 7.190 | |
| Evotec SE Sponsored ADR | USD | 2.84 | +0.06 | +2.16 | 2.75 | 2.81 | 2.76 | 2.86 | |
| EXACT SCIENCES ORD | USD | 104.91 | +0.99 | +0.95 | 104.94 | 104.98 | |||
| Exela Technologies 6 00 Cu. | USD | 1.09 | -0.16 | -13.01 | - | - | |||
| Exela Technologies Inc. | USD | 1.15 | -0.83 | -41.92 | - | - | |||
| EXELIXIS ORD | USD | 57.10 | +0.99 | +1.76 | 56.00 | 57.39 | 56.02 | 57.42 | |
| EXELON CORP | USD | 46.38 | -0.90 | -1.90 | 46.00 | 47.13 | 46.15 | 47.43 | |
| EXICURE ORD | USD | 1.90 | +0.20 | +11.76 | 1.76 | 2.17 | 1.74 | 2.07 | |
| ExlService Holdings Ord Sh. | USD | 27.60 | +0.22 | +0.80 | 26.70 | 28.38 | 26.40 | 27.62 | |
| EXONE ORD | USD | 49.27 | +0.02 | +0.03 | 45.04 | 53.48 | 49.25 | 49.27 | |
| eXp World Holdings Inc. | USD | 6.7 | +0.2 | +3.37 | 6.8 | 7.1 | |||
| EXPEDIA ORD | USD | 267.78 | +7.47 | +2.87 | 254.66 | 273.00 | 253.66 | 268.51 | |
| EXPEDITORS INTERNATIONAL O. | USD | 170.55 | +6.19 | +3.77 | 170.61 | 175.63 | 164.68 | 170.65 | |
| Experience Investment Corp. | USD | 8.70 | -0.31 | -3.44 | 8.61 | 8.93 | |||
| Exponent Ord Shs | USD | 62.17 | +1.22 | +2.00 | 55.07 | 81.34 | 59.31 | 62.30 | |
| EXTREME NETWORKS INC | USD | 32.87 | +1.75 | +5.62 | 32.34 | 33.52 | 31.76 | 33.00 | |
| EZCORP Non Voting Ord Shs . | USD | 34.07 | +1.91 | +5.94 | 33.80 | 39.76 | 32.32 | 34.33 | |
| F star Therapeutics Ord Sh. | USD | 9.51 | +0.01 | +0.11 | 9.48 | 9.57 | |||
| F5 NETWORKS ORD | USD | 430.32 | +11.18 | +2.67 | 430.00 | 435.39 | 418.12 | 431.41 | |
| Faraday Future Intelligent. | USD | 0.214 | -0.001 | -0.28 | 0.208 | 0.225 | 0.204 | 0.216 | |
| Faraday Future Intelligent. | USD | 0.0080 | -0.0005 | -5.88 | 0.0040 | 0.0129 | 0.0075 | 0.0089 | |
| Farmer Brothers Co. | USD | 1.28 | -0.01 | -0.78 | 1.28 | 1.30 | |||
| Farmers and Merchants Banc. | USD | 29.94 | +0.46 | +1.54 | 28.00 | 30.21 | 29.37 | 30.06 | |
| FASTENAL ORD | USD | 46.35 | -0.16 | -0.34 | 45.75 | 47.81 | 46.04 | 47.12 | |
| FATE THERAPEUTICS ORD | USD | 3.11 | +0.18 | +6.14 | 3.14 | 3.46 | 2.94 | 3.16 | |
| Femasys Ord Shs | USD | 3.85 | -0.11 | -2.78 | 3.43 | 4.40 | 3.80 | 4.06 | |
| Fermi LLC | USD | 7.32 | -0.04 | -0.54 | 6.14 | 6.17 | 7.27 | 7.59 | |
| Ferroglobe Ord Shs | USD | 3.27 | -0.05 | -1.51 | 3.20 | 3.39 | 3.23 | 3.37 | |
| FibroGen Ord Shs | USD | 9.7100 | +0.6900 | +7.65 | 9.6100 | 9.7500 | |||
| Fidus Investment Ord Shs | USD | 19.54 | +0.01 | +0.05 | 18.15 | 21.47 | 19.41 | 19.62 | |
| FIFTH 3RD BANCORP | USD | 56.51 | +0.75 | +1.35 | 55.58 | 57.51 | 55.83 | 56.82 | |
| Financial Institutions Ord. | USD | 38.72 | +1.08 | +2.87 | 34.90 | 61.93 | 37.70 | 38.77 | |
| FIREEYE ORD | USD | 17.27 | -0.61 | -3.41 | 17.03 | 17.65 | |||
| Firefly Aerospace Ord Shs | USD | 25.2800 | -0.6000 | -2.32 | 25.3500 | 25.8600 | 25.2700 | 26.1277 | |
| Firefly Neuroscience Ord S. | USD | 1.24 | +0.02 | +1.64 | 1.23 | 1.25 | 1.19 | 1.28 | |
| First Choice Bancorp Ord S. | USD | 31.86 | +0.40 | +1.27 | 31.83 | 31.87 | |||
| First Internet Bancorp Ord. | USD | 26.2550 | -0.2550 | -0.96 | 10.5400 | 26.7200 | 26.0729 | 27.1400 | |
| First Interstate BancSyste. | USD | 38.91 | +0.66 | +1.73 | 32.00 | 42.82 | 38.38 | 39.21 | |
| First Savings Financial Gr. | USD | 33.98 | +0.95 | +2.88 | 13.49 | 33.80 | |||
| First Solar Inc. | USD | 228.50 | +4.20 | +1.87 | 226.16 | 234.00 | 227.33 | 234.45 | |
| FISERV AKTIE | USD | 51.65 | +1.05 | +2.08 | 51.04 | 52.00 | 49.77 | 51.66 | |
| Flexshopper Ord Shs | USD | 0.19 | +0.01 | +2.70 | 0.19 | 0.20 | |||
| Flexsteel Industries Ord S. | USD | 71.79 | +1.81 | +2.59 | 70.46 | 74.90 | 68.02 | 72.79 | |
| FLEXTRONICS INTL | USD | 139.94 | +6.57 | +4.93 | 140.11 | 140.99 | 138.53 | 145.41 | |
| FLIR SYSTEMS | USD | 60.32 | -0.05 | -0.08 | 60.31 | 60.33 | |||
| FLORA GROWTH ORD | USD | 8.95 | -2.02 | -18.41 | 8.52 | 9.66 | |||
| FLOWERS.COM ORD SHS CLASS . | USD | 3.80 | +0.08 | +2.15 | 3.37 | 4.33 | 3.69 | 3.83 | |
| Fluence Energy Ord Shs Cla. | USD | 16.74 | +1.40 | +9.13 | 17.05 | 17.26 | 15.54 | 17.15 | |
| FLUENT ORD | USD | 3.66 | -0.11 | -2.92 | 3.13 | 4.01 | 3.66 | 3.89 | |
| Fluidigm Corp. | USD | 1.82 | - | - | - | - | |||
| Flywire Corp | USD | 18.02 | +0.39 | +2.21 | 18.01 | 19.54 | 17.29 | 18.04 | |
| Fncb Bancorp Ord Shs | USD | 6.75 | +0.34 | +5.04 | 5.95 | 8.03 | |||
| Fortinet Ord Shs | USD | 163.73 | +7.02 | +4.48 | 162.80 | 164.00 | 152.25 | 164.01 | |
| Fortress Biotech Ord Shs | USD | 3.29 | +0.29 | +9.67 | 3.15 | 3.33 | 3.02 | 3.33 | |
| Forum Merger III Ord Shs C. | USD | 10.19 | +0.20 | +2.00 | 10.00 | 10.75 | |||
| Forward Industries Ord Shs | USD | 9.12 | +0.19 | +2.13 | 9.00 | 9.48 | |||
| FOSSIL GROUP ORD | USD | 4.08 | -0.02 | -0.49 | 3.68 | 4.64 | 4.05 | 4.13 | |
| Fox Corp. | USD | 48.44 | +0.49 | +1.02 | 43.93 | 48.43 | 47.51 | 48.63 | |
| Fox Ord Shs Class A | USD | 53.74 | +0.35 | +0.66 | 53.00 | 54.36 | 52.82 | 54.23 | |
| FRANCO NEVADA ORD (FNNVF) | USD | 208.21 | +4.55 | +2.23 | 203.00 | 227.95 | 203.94 | 209.19 | |
| Freedom Holding Corp. | USD | 160.59 | +1.78 | +1.12 | 146.00 | 166.98 | 152.87 | 161.63 | |
| FREIGHTCAR AMERICA ORD | USD | 8.24 | +0.09 | +1.10 | 7.47 | 9.22 | 8.11 | 8.46 | |
| Freshworks Ord Shs Class A | USD | 10.40 | +0.23 | +2.26 | 10.10 | 10.78 | 9.75 | 10.42 | |
| Frontier Group Holdings In. | USD | 7.70 | +0.54 | +7.54 | 7.16 | 7.80 | 7.23 | 7.73 | |
| Frontier Nuclear and Miner. | USD | 1.7000 | +0.0600 | +3.66 | 1.6900 | 1.8000 | 1.5950 | 1.7073 | |
| FTAC Olympus Acquisition C. | USD | 10.76 | +0.25 | +2.38 | 10.71 | 10.95 | |||
| FTAI AVIATION ORD | USD | 228.02 | +11.92 | +5.52 | 229.03 | 230.00 | 219.00 | 231.21 | |
| FTAI Infrastructure Ord Sh. | USD | 4.47 | +0.04 | +0.90 | 3.83 | 5.26 | 4.40 | 4.58 | |
| Fuelcell Energy | USD | 23.00 | +0.46 | +2.04 | 22.95 | 23.09 | 22.54 | 24.55 | |
| Fulcrum Therapeutics Ord S. | USD | 3.59 | -0.14 | -3.75 | 3.26 | 3.98 | 3.53 | 3.75 | |
| Fulgent Genetics Inc. | USD | 20.88 | +0.27 | +1.31 | 12.20 | 21.25 | 20.31 | 20.97 | |
| Full House Resorts Inc. | USD | 2.69 | -0.01 | -0.19 | 2.42 | 3.23 | 2.68 | 2.76 | |
| Fusion Fuel Green Ord Shs . | USD | 2.57 | +0.01 | +0.39 | 2.51 | 2.65 | 2.57 | 2.67 | |
| Futu Holdings Ltd | USD | 97.02 | +1.39 | +1.45 | 96.80 | 97.13 | 93.90 | 97.71 | |
| 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 | 25.1000 | +0.2400 | +0.97 | 25.0000 | 25.4700 | 24.9300 | 26.0000 | |
| Galera Therapeutics Ord Sh. | USD | 0.15 | -0.07 | -32.59 | - | - | |||
| Galmed Pharmaceuticals Ord. | USD | 0.57 | -0.02 | -3.77 | 0.50 | 0.60 | 0.55 | 0.57 | |
| Gaming and Leisure Propert. | USD | 43.04 | +0.13 | +0.30 | 42.80 | 47.15 | 42.80 | 43.45 | |
| Gan Ord Shs | USD | 1.97 | +0.01 | +0.51 | 1.96 | 1.97 | |||
| GE Healthcare Technologies. | USD | 64.7000 | +0.0200 | +0.03 | 63.8000 | 64.8000 | 63.4585 | 64.8067 | |
| Gemini Space Station Ord S. | USD | 4.25 | +0.03 | +0.71 | 4.20 | 4.58 | 4.10 | 4.29 | |
| 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 | 25.99 | +0.18 | +0.70 | 25.70 | 26.27 | 25.03 | 26.15 | |
| Genasys Ord Shs | USD | 1.84 | -0.04 | -2.13 | 1.61 | 2.40 | 1.83 | 1.99 | |
| GeneDx Holdings Ord Shs Cl. | USD | 69.39 | +3.77 | +5.75 | 69.40 | 70.79 | 65.21 | 71.14 | |
| Genetic Technologies Ltd | USD | 3.15 | +0.41 | +74.82 | 3.07 | 3.15 | |||
| Genius Brands Internationa. | USD | 3.68 | +0.08 | +2.22 | 3.67 | 3.69 | |||
| Genprex Ord Shs | USD | 0.56 | -0.01 | -1.49 | 0.53 | 0.63 | 0.55 | 0.59 | |
| Geospace Technologies Ord . | USD | 7.19 | +0.29 | +4.20 | 6.60 | 7.18 | 6.85 | 7.22 | |
| GEOVAX LABS ORD | USD | 1.17 | +0.01 | +0.86 | 1.06 | 1.20 | 1.15 | 1.21 | |
| GERON ORD | USD | 1.56 | +0.01 | +0.32 | 1.56 | 1.58 | 1.55 | 1.62 | |
| Getnet Adquirencia e Servi. | USD | 1.88 | +0.01 | +0.27 | - | - | |||
| GEVO ORD | USD | 1.46 | -0.02 | -1.35 | 1.46 | 1.60 | 1.44 | 1.49 | |
| Gibraltar Industries Ord | USD | 42.09 | +0.83 | +2.01 | 36.95 | 48.52 | 41.14 | 42.43 | |
| GigaCloud Technology Ord S. | USD | 34.83 | +1.09 | +3.23 | 34.50 | 36.00 | 33.75 | 34.99 | |
| Gilat Satellite Networks L. | USD | 12.16 | -0.05 | -0.41 | 11.91 | 13.38 | 12.03 | 12.45 | |
| GILEAD SCI | USD | 134.84 | -0.98 | -0.72 | 134.02 | 135.98 | 133.27 | 136.06 | |
| Gitlab Ord Shs Class A | USD | 33.86 | +2.12 | +6.68 | 33.90 | 33.99 | 30.39 | 34.54 | |
| Gladstone Commercial REIT . | USD | 12.41 | -0.08 | -0.64 | 11.31 | 13.57 | 12.34 | 12.53 | |
| Gladstone Investment Corp. | USD | 16.35 | -0.01 | -0.06 | 16.00 | 16.50 | 16.11 | 16.45 | |
| Gladstone Land REIT Ord Sh. | USD | 8.56 | +0.07 | +0.82 | 8.47 | 8.63 | 8.48 | 8.59 | |
| Glimpse Group Ord Shs | USD | 0.68 | +0.02 | +3.03 | 0.67 | 0.73 | |||
| Global-E Online Ltd | USD | 37.84 | +1.86 | +5.17 | 37.78 | 38.00 | 35.22 | 37.89 | |
| Globalfoundries Ord Shs | USD | 69.71 | +1.74 | +2.56 | 69.42 | 70.18 | 69.41 | 72.16 | |
| Globalstar Voting Ord Shs | USD | 80.02 | +0.18 | +0.22 | 79.67 | 81.45 | 79.72 | 80.31 | |
| GLOBUS MARITIME ORD | USD | 2.91 | +0.19 | +6.99 | 2.06 | 3.20 | 2.70 | 2.94 | |
| GlycoMimetics Ord Shs | USD | 0.18 | - | -2.05 | 0.18 | 0.19 | |||
| Golar LNG Ord Shs | USD | 50.9 | -0.6 | -1.17 | 49.5 | 53.0 | 50.2 | 51.5 | |
| Golden Nugget Online Gamin. | USD | 5.78 | +0.28 | +5.09 | 5.70 | 6.25 | |||
| Golub Capital BDC Ord Shs | USD | 12.72 | -0.03 | -0.24 | 11.50 | 12.80 | 12.71 | 12.82 | |
| GoodRx Holdings Inc. | USD | 2.94 | -0.02 | -0.68 | 2.61 | 3.27 | 2.90 | 2.98 | |
| GOODYEAR TIRE & RUBR | USD | 6.6 | +0.1 | +2.15 | 6.5 | 6.8 | 6.5 | 6.8 | |
| Goosehead Insurance Ord Sh. | USD | 52.96 | -3.94 | -6.92 | 50.50 | 57.53 | 50.75 | 56.85 | |
| GoPro Inc. | USD | 0.8 | - | +4.01 | 0.8 | 0.8 | 0.7 | 0.8 | |
| Gores Holdings VI Ord Shs . | USD | 14.47 | +0.75 | +5.47 | 14.40 | 14.75 | |||
| Gorilla Technology Group O. | USD | 18.3400 | +0.8300 | +4.74 | 18.1000 | 18.4000 | 17.2500 | 18.4800 | |
| Grab Holdings Ord Shs Clas. | USD | 3.88 | +0.07 | +1.84 | 3.87 | 3.88 | 3.78 | 3.88 | |
| Grail Ord Shs | USD | 75.79 | +5.65 | +8.06 | 75.12 | 75.64 | 70.19 | 76.00 | |
| Gravity ADR Representing 2. | USD | 63.96 | +0.73 | +1.15 | 61.61 | 67.89 | 61.93 | 64.80 | |
| Great Elm Capital Corp. | USD | 5.27 | +0.07 | +1.35 | 4.71 | 5.35 | 5.15 | 5.35 | |
| GreenBox POS Ord Shs | USD | 0.90 | -0.11 | -11.04 | - | - | |||
| Greenidge Generation Holdi. | USD | 2.16 | +0.09 | +4.35 | 2.17 | 2.29 | 2.06 | 2.29 | |
| Greenland Technologies Hol. | USD | 0.53 | -0.01 | -1.74 | 0.53 | 0.60 | 0.53 | 0.57 | |
| GreenPower Motor Company I. | USD | 1.49 | +0.07 | +4.93 | 1.48 | 1.60 | 1.42 | 1.50 | |
| Greenpro Capital Ord Shs | USD | 1.42 | +0.01 | +0.71 | 1.34 | 1.54 | 1.34 | 1.41 | |
| Greenwave Technology Solut. | USD | 2.8900 | -0.0100 | -0.34 | 2.8500 | 3.2100 | 2.8500 | 3.0422 | |
| Greenwich LifeSciences Inc. | USD | 19.57 | +0.70 | +3.71 | 19.55 | 20.48 | 19.16 | 20.65 | |
| Grid Dynamics Holdings Ord. | USD | 5.92 | +0.07 | +1.11 | 5.93 | 6.53 | 5.52 | 6.00 | |
| Grindrod Shipping Holdings. | USD | 32.86 | +0.48 | +1.49 | 24.66 | 41.08 | 32.64 | 32.86 | |
| Gritstone bio Ord Shs | USD | 0.03 | -0.02 | -31.78 | - | - | |||
| Groupon Ord Shs | USD | 26.61 | +1.08 | +4.23 | 25.00 | 26.62 | 25.09 | 26.87 | |
| GrowGeneration Ord Shs | USD | 1.54 | +0.04 | +2.67 | 1.45 | 1.64 | 1.47 | 1.55 | |
| GRUBHUB ORD | USD | 59.89 | -1.16 | -1.90 | 59.90 | 59.91 | |||
| Grupo Aeroportuario del Ce. | USD | 108.33 | +1.03 | +0.96 | 92.00 | 110.44 | 108.10 | 110.09 | |
| Grupo Financiero Galicia A. | USD | 49.39 | -0.86 | -1.71 | 47.00 | 53.61 | 48.67 | 50.48 | |
| Gryphon Digital Mining Inc. | USD | 1.3800 | -0.1600 | -10.39 | 1.4900 | 1.5100 | |||
| GSI Technology Ord Shs | USD | 6.770 | +0.220 | +3.36 | 6.720 | 7.090 | 6.620 | 6.900 | |
| GT BIOPHARMA ORD | USD | 0.45 | -0.02 | -4.36 | 0.41 | 0.46 | 0.43 | 0.48 | |
| Guardant Health Inc. | USD | 164.08 | +7.91 | +5.07 | 161.22 | 172.24 | 152.64 | 170.87 | |
| Guardforce AI Ord Shs | USD | 0.41 | +0.01 | +2.77 | 0.39 | 0.43 | 0.38 | 0.41 | |
| GUARDION HEALTH SCIENCES O. | USD | 3.25 | -0.01 | -0.31 | - | - | |||
| GW Pharmaceuticals Plc | USD | 218.96 | - | - | 218.41 | 219.99 | |||
| Hall of Fame Resort Entert. | USD | 0.82 | -0.06 | -6.81 | 0.80 | 0.88 | |||
| HALOZYME THERAPEUTICS ORD | USD | 78.62 | -1.75 | -2.18 | 69.62 | 82.01 | 78.33 | 81.94 | |
| Harmony Biosciences Hldg O. | USD | 38.21 | +0.13 | +0.34 | 34.00 | 39.00 | 37.36 | 38.49 | |
| HARPOON THERAPEUTICS ORD | USD | 23.01 | +0.02 | +0.09 | 23.00 | 25.02 | |||
| Harrow Ord Shs | USD | 42.93 | -2.14 | -4.75 | 42.93 | 43.73 | 42.87 | 45.25 | |
| Harte Hanks Ord Shs | USD | 2.42 | +0.22 | +10.00 | 1.93 | 2.83 | 2.31 | 2.32 | |
| HASBRO ORD | USD | 77.39 | +1.53 | +2.02 | 76.54 | 78.26 | 76.10 | 77.91 | |
| 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 | 2.24 | +0.04 | +1.82 | 1.96 | 2.47 | 2.15 | 2.25 | |
| Health In Tech Ord Shs Cla. | USD | 1.090 | +0.030 | +2.83 | 0.960 | 1.290 | 1.050 | 1.100 | |
| Healthcare Services Group . | USD | 24.13 | +0.24 | +1.00 | 20.58 | 27.50 | 23.88 | 24.28 | |
| Healthequity Ord Shs | USD | 94.81 | +0.08 | +0.08 | 85.00 | 95.20 | 91.94 | 94.90 | |
| Heartland Express Ord Shs | USD | 14.96 | +0.07 | +0.47 | 12.79 | 16.00 | 14.91 | 15.25 | |
| Heat Biologics Inc. | USD | 2.70 | - | - | - | - | |||
| Hello Group ADR | USD | 6.08 | +0.05 | +0.83 | 5.40 | 6.78 | 5.94 | 6.12 | |
| Hennessy Advisors Ord Shs | USD | 10.15 | -0.04 | -0.39 | 9.11 | 14.38 | 10.17 | 10.20 | |
| Hennessy Capital Acquisiti. | USD | 10.06 | +0.01 | +0.05 | 9.13 | 10.13 | 10.06 | 10.06 | |
| Henry Schein Ord Shs | USD | 83.86 | +0.64 | +0.77 | 82.41 | 85.33 | 82.34 | 84.28 | |
| Hepion Pharmaceuticals Inc | USD | 0.32 | -0.07 | -18.79 | - | - | |||
| Heritage Commerce Ord Shs | USD | 13.45 | +0.40 | +3.07 | 12.26 | 13.66 | |||
| Heron Therapeutics Ord Shs | USD | 0.43 | -0.02 | -3.82 | 0.41 | 0.48 | 0.42 | 0.45 | |
| Hertz Global Holdings Inc | USD | 2.17 | +0.20 | +10.15 | 2.17 | 2.20 | 1.96 | 2.19 | |
| HERZFELD CARIBBEAN BASIN C. | USD | 2.52 | -0.03 | -0.98 | 2.41 | 2.55 | |||
| Hibbett Sports Ord Shs | USD | 87.49 | +0.01 | +0.01 | 87.46 | 87.52 | |||
| HighPeak Energy Ord Shs | USD | 7.00 | -0.44 | -5.91 | 7.00 | 7.14 | 6.87 | 7.40 | |
| HIMAX TECHNOLOGIES ADR REP. | USD | 15.72 | +0.82 | +5.50 | 15.65 | 15.80 | 15.16 | 16.07 | |
| Hive DigitalTechnologies L. | USD | 3.36 | +0.12 | +3.70 | 3.36 | 3.41 | 3.25 | 3.49 | |
| Holicity Ord Shs Class A | USD | 12.35 | -0.98 | -7.35 | 12.59 | 12.95 | |||
| HOLICITY UNT | USD | 11.20 | +0.15 | +1.36 | 11.05 | 11.25 | |||
| Hologic Ord Shs | USD | 76.01 | +0.36 | +0.48 | 76.04 | 76.05 | |||
| Homology Medicines Ord Shs | USD | 0.93 | +0.01 | +0.77 | 0.86 | 0.94 | |||
| Honeywell Aerospace Ord Sh. | USD | 223.1200 | -1.2300 | -0.55 | 223.5800 | 224.8800 | 217.2500 | 230.9000 | |
| Hooker Furnishings Ord Shs | USD | 15.31 | +0.30 | +2.00 | 15.31 | 21.43 | 14.81 | 15.77 | |
| HOOKIPA PHARMA ORD | USD | 0.84 | -0.06 | -6.92 | 0.83 | 0.94 | |||
| HOOKIPA Pharma Ord Shs | USD | 0.66 | - | +0.02 | 0.66 | 0.66 | |||
| Horizon Pharma Ord Shs | USD | 116.30 | +0.05 | +0.04 | 116.29 | 116.34 | |||
| HORIZON TECHNOLOGY FINANCE. | USD | 4.63 | -0.02 | -0.43 | 4.56 | 4.70 | 4.58 | 4.70 | |
| Hour Loop Ord Shs | USD | 2.19 | +0.20 | +10.05 | 2.18 | 2.21 | 1.95 | 2.27 | |
| HTG MOLECULAR DIAGNOSTICS . | USD | 0.48 | -0.12 | -20.00 | - | - | |||
| Hudson Capital Ord Shs | USD | 2.57 | -0.03 | -1.15 | 2.59 | 2.62 | |||
| Humacyte Ord Shs | USD | 0.700 | -0.033 | -4.49 | 0.700 | 0.740 | 0.700 | 0.745 | |
| Humanigen Inc. | USD | 0.04 | -0.16 | -81.12 | - | - | |||
| HUNTINGTON BANCSHARES ORD | USD | 17.76 | +0.30 | +1.72 | 17.48 | 17.77 | 17.48 | 17.89 | |
| Hut 8 Corp | USD | 106.22 | +0.11 | +0.10 | 105.00 | 110.00 | 105.72 | 112.39 | |
| Hycroft Mining Holding Ord. | USD | 21.80 | +1.01 | +4.86 | 20.55 | 22.51 | 21.25 | 22.28 | |
| Hydrofarm Holdings Group O. | USD | 0.83 | -0.04 | -4.40 | 0.80 | 0.93 | 0.81 | 0.92 | |
| Hyperliquid Strategies Inc | USD | 7.5600 | -0.2200 | -2.83 | 7.5800 | 7.5900 | 7.4750 | 8.1050 | |
| HyreCar Ord Shs | USD | 0.46 | -0.02 | -3.59 | - | - | |||
| I MAB ADR | USD | 4.63 | -0.01 | -0.22 | 4.56 | 4.88 | |||
| i3 Verticals Ord Shs Class. | USD | 21.0 | +0.4 | +1.75 | 18.5 | 29.3 | 20.4 | 21.0 | |
| IAC INTERACTIVE ORD | USD | 42.24 | -0.62 | -1.45 | 41.24 | 43.00 | |||
| Icahn Enterprises L.P. | USD | 7.50 | +0.18 | +2.46 | 7.31 | 7.50 | 7.28 | 7.55 | |
| Ichor Holdings Aktie | USD | 96.44 | +7.63 | +8.59 | 95.12 | 100.00 | 95.19 | 100.81 | |
| ICON Ord Shs | USD | 168.77 | +3.30 | +1.99 | 98.77 | 172.06 | 164.42 | 170.40 | |
| Ideanomics Inc. | USD | 0.88 | -0.04 | -4.36 | - | - | |||
| IDEAYA Biosciences Inc. | USD | 37.28 | -0.68 | -1.79 | 32.93 | 44.10 | 37.24 | 38.46 | |
| IDENTIVE GROUP ORD | USD | 2.74 | +0.09 | +3.40 | 2.66 | 2.76 | 2.63 | 2.77 | |
| Idera Pharmaceuticals Ord . | USD | 0.43 | -0.13 | -23.47 | - | - | |||
| Idexx Laboratories Inc. | USD | 558.60 | +2.93 | +0.53 | 550.34 | 566.41 | 547.38 | 562.02 | |
| IEC Electronics Corp (Del) | USD | - | - | ||||||
| ILLUMINA INC | USD | 193.76 | +5.95 | +3.17 | 191.13 | 196.34 | 188.48 | 195.97 | |
| Immatics Ord Shs | USD | 9.9600 | -0.0200 | -0.20 | 8.4600 | 13.0200 | 9.7900 | 10.1000 | |
| Immersion Ord Shs | USD | 6.51 | -0.18 | -2.69 | 6.40 | 7.16 | 6.50 | 6.73 | |
| Immix Biopharma Ord Shs | USD | 11.090 | +0.090 | +0.82 | 10.930 | 11.440 | 10.730 | 11.487 | |
| Immunic Ord Shs | USD | 14.7800 | +0.0100 | +0.07 | 14.7700 | 15.1000 | 14.6098 | 15.4400 | |
| ImmunityBio Inc. | USD | 8.870 | +0.070 | +0.80 | 8.460 | 8.860 | 8.630 | 9.090 | |
| Immunocore Holdings ADR | USD | 33.08 | -0.70 | -2.07 | 32.78 | 33.30 | 32.78 | 33.99 | |
| IMMUNOME ORD | USD | 24.16 | +0.15 | +0.60 | 22.02 | 24.86 | 23.86 | 24.83 | |
| Immunovant Inc. | USD | 41.09 | +0.78 | +1.94 | 36.77 | 41.16 | 40.36 | 41.23 | |
| Immutep American Depositar. | USD | 0.42 | -0.01 | -1.61 | 0.40 | 0.45 | 0.41 | 0.43 | |
| IMPINJ Ord Shs | USD | 144.40 | +1.25 | +0.87 | 131.69 | 160.00 | 143.51 | 149.90 | |
| INCYTE ORD | USD | 118.52 | +1.26 | +1.07 | 116.52 | 124.98 | 116.43 | 118.97 | |
| Indaptus Therapeutics Ord . | USD | 2.50 | +0.05 | +2.04 | 2.20 | 3.24 | 2.41 | 2.58 | |
| Indivior Pharmaceuticals O. | USD | 41.3000 | +0.4100 | +1.00 | 41.0000 | 41.3000 | 40.6700 | 41.6000 | |
| INFINITY PHARMACEUTICALS O. | USD | 0.04 | -0.04 | -46.98 | - | - | |||
| InflaRx NV | USD | 2.06 | -0.10 | -4.63 | 2.04 | 2.30 | 2.05 | 2.25 | |
| Infrastructure and Energy . | USD | 13.72 | -0.06 | -0.44 | 13.50 | 15.40 | |||
| Ingles Markets Ord Shs Cla. | USD | 91.21 | +0.36 | +0.39 | 80.33 | 98.05 | 89.72 | 91.56 | |
| Inhibikase Therapeutics Or. | USD | 2.040 | -0.030 | -1.45 | 1.940 | 2.230 | 1.941 | 2.090 | |
| Inmode Ord Shs | USD | 15.01 | +0.55 | +3.80 | 14.99 | 15.46 | 14.83 | 15.37 | |
| INmune Bio Ord Shs | USD | 1.79 | +0.07 | +4.07 | 1.61 | 1.91 | 1.66 | 1.79 | |
| Innodata Ord Shs | USD | 69.18 | +0.16 | +0.23 | 69.50 | 69.89 | 66.00 | 70.35 | |
| Innoviva Inc. | USD | 22.20 | -0.23 | -1.03 | 19.94 | 23.86 | 21.98 | 22.49 | |
| Innoviz Technologies Ord S. | USD | 0.67 | -0.01 | -2.03 | 0.66 | 0.71 | 0.66 | 0.70 | |
| INOTEK PHARMACEUTICALS ORD | USD | 3.04 | -0.16 | -5.00 | 3.01 | 3.10 | |||
| Inovio Pharmaceuticals Inc. | USD | 1.19 | -0.02 | -1.65 | 1.18 | 1.30 | 1.18 | 1.25 | |
| 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 | 8.60 | +0.34 | +4.12 | 7.50 | 10.25 | 8.32 | 8.61 | |
| Insight Enterprises Ord Sh. | USD | 118.07 | +5.54 | +4.92 | 109.12 | 118.06 | 110.93 | 118.82 | |
| InspireMD Ord Shs | USD | 0.71 | +0.02 | +2.76 | 0.63 | 0.79 | 0.68 | 0.72 | |
| Intec Pharma Ord Shs | USD | - | - | ||||||
| Integra LifeSciences Holdi. | USD | 18.39 | +1.09 | +6.30 | 16.92 | 20.46 | 17.01 | 18.41 | |
| Integrated Media Technolog. | USD | 0.49 | -0.03 | -5.98 | 0.42 | 0.53 | 0.46 | 0.51 | |
| Intel Corp. | USD | 112.54 | +2.30 | +2.09 | 112.61 | 112.81 | 111.51 | 116.77 | |
| Intellia Therapeutics Ord . | USD | 15.44 | -1.40 | -8.31 | 15.39 | 16.01 | 15.15 | 17.16 | |
| Intellicheck Mobilisa Ord . | USD | 4.13 | -0.04 | -0.96 | 4.00 | 4.85 | 4.08 | 4.18 | |
| Intelligent Living Applica. | USD | 3.68 | -0.09 | -2.39 | 3.85 | 4.19 | 3.67 | 3.74 | |
| INTERACTIVE BRO | USD | 95.28 | +1.88 | +2.01 | 94.00 | 95.49 | 93.93 | 96.72 | |
| 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 | 273.38 | +2.48 | +0.92 | 272.70 | 273.50 | 259.37 | 273.86 | |
| Intuitive Machines Ord Shs. | USD | 16.90 | -0.12 | -0.71 | 16.96 | 17.05 | 16.60 | 17.19 | |
| INTUITIVE SURGICAL ORD | USD | 411.55 | -3.55 | -0.86 | 412.00 | 414.35 | 409.00 | 416.25 | |
| InVivo Therapeutics Holdin. | USD | 0.32 | -0.17 | -34.28 | - | - | |||
| INVO BioScience Ord Shs | USD | 0.82 | -0.03 | -3.14 | - | - | |||
| IONIS PHARMACEUTICALS ORD | USD | 64.27 | -20.19 | -23.90 | 64.06 | 64.75 | 64.10 | 70.35 | |
| Iovance Biotherapeutics Or. | USD | 4.37 | +0.09 | +2.10 | 4.32 | 4.50 | 4.28 | 4.53 | |
| IPG PHOTONICS ORD | USD | 108.03 | +5.75 | +5.62 | 94.20 | 130.26 | 104.49 | 109.22 | |
| iQIYI ADS Representing 7 O. | USD | 1.14 | +0.09 | +8.57 | 1.11 | 1.14 | 1.06 | 1.15 | |
| IQM Quantum Computers Oyj . | USD | 12.21 | +0.74 | +6.45 | 12.04 | 12.30 | 11.50 | 12.58 | |
| Iridium Communications Ord. | USD | 50.61 | +0.13 | +0.26 | 50.50 | 50.77 | 50.36 | 51.39 | |
| Iris Energy Pty Ord Shs | USD | 41.72 | -1.29 | -2.99 | 42.15 | 42.20 | 41.58 | 45.54 | |
| IROBOT CORP | USD | 0.47 | -0.20 | -30.05 | 0.45 | 0.52 | |||
| Iterum Therapeutics PLC | USD | 0.03 | -0.04 | -57.39 | 0.03 | 0.03 | |||
| Itron Ord Shs | USD | 84.99 | +0.94 | +1.12 | 78.00 | 95.52 | 83.78 | 85.69 | |
| Ituran Location and Contro. | USD | 56.28 | +1.57 | +2.87 | 50.20 | 57.38 | 55.52 | 57.84 | |
| IZEA Worldwide Inc. | USD | 3.58 | -0.05 | -1.38 | 3.40 | 3.58 | 3.58 | 3.62 | |
| J.B. HUNT TRAN | USD | 282.61 | +6.16 | +2.23 | 280.01 | 289.18 | 278.50 | 286.07 | |
| Jack Henry and Associates . | USD | 150.22 | +2.85 | +1.93 | 148.19 | 151.75 | 143.34 | 150.59 | |
| Jaguar Health Inc. | USD | 2.37 | -0.04 | -1.66 | 2.17 | 2.35 | 2.17 | 2.44 | |
| JAKKS Pacific Ord Shs | USD | 22.0800 | +0.1600 | +0.73 | 18.2900 | 22.0800 | 21.4500 | 22.1350 | |
| James River Group Holdings. | USD | 4.520 | -0.070 | -1.53 | 3.570 | 5.190 | 4.460 | 4.570 | |
| Janux Therapeutics Ord Shs | USD | 16.75 | +0.09 | +0.54 | 13.60 | 17.50 | 16.54 | 16.91 | |
| Jazz Pharma Plc | USD | 246.91 | -1.34 | -0.54 | 243.45 | 253.25 | 246.43 | 250.49 | |
| JD.COM ADR REP 2 CL A ORD | USD | 27.74 | +0.11 | +0.40 | 27.75 | 27.99 | 27.43 | 27.93 | |
| Jefferson Capital Ord Shs | USD | 18.5200 | +0.6700 | +3.75 | 17.3800 | 19.6200 | 17.5000 | 18.6600 | |
| JETBLUE AIRWAYS ORD | USD | 5.92 | +0.34 | +6.09 | 5.90 | 5.95 | 5.60 | 6.00 | |
| JFrog Ltd. | USD | 95.50 | +2.77 | +2.99 | 95.50 | 97.15 | 91.34 | 96.74 | |
| Jiayin Group Inc. | USD | 2.92 | -0.05 | -1.68 | 3.00 | 3.41 | 2.83 | 3.14 | |
| JOANN Ord Shs | USD | 0.10 | -0.01 | -11.91 | - | - | |||
| Johnson Outdoors Ord Shs C. | USD | 43.73 | +0.61 | +1.41 | 17.64 | 44.58 | 42.30 | 44.43 | |
| JOYY INC | USD | 41.55 | -1.08 | -2.53 | - | - | |||
| JSC Kaspi kz Global Sponso. | USD | 88.60 | +1.12 | +1.28 | 76.64 | 90.00 | 87.00 | 89.04 | |
| Juno Therapeutics Inc. | USD | 86.96 | - | - | 0.01 | 199 999.99 | |||
| Just Eat Takeaway com N V . | USD | 3.33 | - | - | - | - | |||
| Jyong Biotech Ord Shs | USD | 2.30 | +0.10 | +4.55 | 2.21 | 2.59 | 2.20 | 2.30 | |
| Kaiser Aluminium Ord Shs | USD | 162.96 | -5.93 | -3.51 | 160.00 | 176.87 | 162.08 | 166.30 | |
| Kaixin Holdings | USD | 4.34 | -0.10 | -2.25 | 3.43 | 4.76 | 4.10 | 4.30 | |
| KALA BIO Inc | USD | 1.350 | -0.040 | -2.88 | 1.260 | 1.580 | 1.300 | 1.410 | |
| KalVista Pharmaceuticals O. | USD | 27.00 | +0.01 | +0.04 | 26.97 | 27.01 | |||
| KAMADA ORD | USD | 7.15 | -0.13 | -1.79 | 7.12 | 8.22 | 7.12 | 7.20 | |
| KANDI TECHNOLOGIES GROUP | USD | 0.69 | -0.01 | -1.24 | 0.63 | 0.72 | 0.67 | 0.72 | |
| KARYOPHARM THERAPEUTICS OR. | USD | 10.20 | -0.47 | -4.40 | 10.07 | 10.92 | 10.09 | 10.76 | |
| KemPharm Inc. | USD | 5.81 | -0.02 | -0.34 | - | - | |||
| Keurig Dr Pepper Ord Shs | USD | 30.72 | -0.25 | -0.81 | 30.31 | 31.29 | 30.37 | 30.97 | |
| KEZAR LIFE SCIENCES ORD | USD | 7.29 | -0.07 | -0.95 | 7.30 | 7.70 | |||
| Kindred Biosciences Inc. | USD | 1.64 | +0.06 | +3.80 | 1.52 | 1.84 | 1.54 | 1.64 | |
| Kingsoft Cloud Holdings AD. | USD | 10.47 | -0.05 | -0.48 | 10.46 | 10.61 | 10.24 | 10.58 | |
| Kiniksa Pharmaceuticals Or. | USD | 65.38 | +0.62 | +0.96 | 61.38 | 67.00 | 63.71 | 66.16 | |
| KINS Technology Group Inc. | USD | 0.1570 | -0.0055 | -3.38 | 0.1545 | 0.1695 | 0.1500 | 0.1608 | |
| KITE PHARMA ORD | USD | 179.79 | - | - | 0.01 | 179.99 | |||
| KLA-TENCOR | USD | 229.49 | +8.31 | +3.76 | 230.60 | 232.09 | 228.00 | 247.49 | |
| Knightscope Inc | USD | 1.820 | -0.005 | -0.27 | 1.780 | 2.000 | 1.780 | 1.850 | |
| KnowBe4 Ord Shs Class A | USD | 24.89 | - | - | 24.89 | 24.90 | |||
| Kodiak Sciences Inc. | USD | 40.08 | -0.55 | -1.35 | 38.15 | 45.59 | 38.86 | 41.64 | |
| KOPIN CORP | USD | 4.09 | +0.15 | +3.81 | 3.95 | 4.48 | 4.02 | 4.20 | |
| Korro Bio Ord Shs | USD | 14.30 | -0.42 | -2.85 | 12.95 | 14.25 | 14.00 | 15.16 | |
| Koss Corp. | USD | 3.87 | +0.05 | +1.31 | 3.81 | 4.28 | 3.79 | 3.99 | |
| KRAFT HEINZ ORD | USD | 24.68 | -0.24 | -0.96 | 24.64 | 25.07 | 24.58 | 25.02 | |
| KRATOS DEFENSE AND SECURIT. | USD | 48.85 | -1.53 | -3.04 | 48.89 | 49.64 | 48.21 | 50.48 | |
| Krispy Kreme Ord Shs | USD | 3.42 | -0.02 | -0.58 | 3.30 | 3.48 | 3.38 | 3.50 | |
| Krystal Biotech Inc. | USD | 371.24 | -4.16 | -1.11 | 365.00 | 371.24 | 365.09 | 382.13 | |
| Kubient Inc. | USD | 0.10 | -0.01 | -12.00 | - | - | |||
| Kulicke & Soffa Industries. | USD | 111.39 | +7.16 | +6.87 | 110.50 | 112.00 | 110.09 | 114.99 | |
| Kura Sushi USA Ord Shs | USD | 51.73 | -1.59 | -2.98 | 46.99 | 54.50 | 51.72 | 54.27 | |
| Kymera Therapeutics Ord Sh. | USD | 119.00 | +4.84 | +4.24 | 102.72 | 124.90 | 113.35 | 119.08 | |
| LAKELAND INDUSTRIES ORD | USD | 11.10 | -0.15 | -1.33 | 9.88 | 13.56 | 10.94 | 11.22 | |
| LAM RESEARCH ORD | USD | 353.17 | +20.02 | +6.01 | 355.10 | 356.50 | 350.06 | 369.95 | |
| Landos Biopharma Ord Shs | USD | 22.94 | +0.14 | +0.61 | - | - | |||
| Lantheus Holdings Aktie | USD | 105.99 | -0.76 | -0.71 | 103.50 | 109.53 | 105.16 | 108.45 | |
| Larimar Therapeutics Ord S. | USD | 4.13 | +0.52 | +14.40 | 3.83 | 4.50 | 3.80 | 4.28 | |
| Laser Photonics Ord Shs | USD | 1.350 | +0.050 | +3.85 | 1.330 | 1.380 | 1.302 | 1.395 | |
| Latch Ord Shs | USD | 1.01 | - | -0.25 | 1.00 | 1.01 | |||
| Latham Group Ord Shs | USD | 5.99 | +0.11 | +1.87 | 5.32 | 6.42 | 5.80 | 6.13 | |
| LATTICE SEMICONDUCTOR ORD | USD | 139.53 | +7.05 | +5.32 | 136.55 | 155.00 | 138.18 | 143.20 | |
| Lazydays Holdings Inc | USD | 0.4211 | -0.3489 | -45.31 | 0.3267 | 0.3900 | |||
| LeddarTech Holdings Ord Sh. | USD | 0.15 | -0.04 | -19.74 | 0.17 | 0.17 | |||
| Lee Enterprises Ord Shs | USD | 8.33 | -0.64 | -7.13 | 8.20 | 9.73 | 8.21 | 8.96 | |
| LendingTree Aktie | USD | 45.88 | +1.04 | +2.32 | 34.85 | 50.20 | 44.16 | 45.88 | |
| LENZ Therapeutics Ord Shs | USD | 5.79 | -0.34 | -5.55 | 5.80 | 6.20 | 5.71 | 6.20 | |
| Leonardo DRS Ord Shs | USD | 44.67 | -0.04 | -0.09 | 44.67 | 50.42 | 44.28 | 44.96 | |
| LEXICON PHARMACEUTICALS OR. | USD | 2.25 | -0.02 | -0.88 | 2.20 | 2.46 | 2.21 | 2.28 | |
| LexinFintech Holdings Amer. | USD | 1.75 | -0.10 | -5.41 | 1.73 | 1.80 | 1.72 | 1.84 | |
| LGI HOMES ORD | USD | 58.09 | +1.01 | +1.77 | 46.28 | 66.21 | 56.73 | 58.47 | |
| Li Auto Inc. | USD | 11.91 | -0.21 | -1.73 | 11.90 | 12.02 | 11.71 | 11.97 | |
| Liberty Capital Ord Shs Se. | USD | 22.4800 | -0.4700 | -2.05 | 21.0600 | 26.8100 | 22.1900 | 22.9739 | |
| LIBERTY GLOBAL CL A ORD | USD | 10.66 | +0.09 | +0.85 | 9.24 | 11.72 | 10.39 | 10.78 | |
| Liberty Global Ord Shs Cla. | USD | 10.30 | +0.04 | +0.39 | 9.16 | 12.46 | 10.09 | 10.39 | |
| Liberty Latin America 9 0 . | USD | 19.8400 | -0.1400 | -0.70 | 19.6700 | 20.7500 | 19.7100 | 20.3200 | |
| Liberty Live Holdings Ord . | USD | 102.01 | -0.29 | -0.28 | 41.01 | 122.66 | 101.82 | 104.03 | |
| Liberty Media Acquisition . | USD | 10.06 | -0.01 | -0.10 | - | - | |||
| Liberty Media Acquisition . | USD | 10.68 | -0.08 | -0.74 | 10.65 | 10.71 | |||
| Liberty Media Formula One . | USD | 95.91 | -0.58 | -0.60 | 93.50 | 96.50 | 94.33 | 96.86 | |
| LifeMD Ord Shs | USD | 4.73 | +0.04 | +0.85 | 4.18 | 4.91 | 4.65 | 4.84 | |
| LifeStance Health Group In. | USD | 10.800 | +0.310 | +2.96 | 7.460 | 11.000 | 10.460 | 10.858 | |
| Lifevantage Ord Shs | USD | 6.250 | +0.010 | +0.16 | 5.500 | 7.060 | 6.090 | 6.305 | |
| Lightbridge Ord | USD | 8.59 | +0.17 | +2.02 | 8.56 | 9.07 | 8.34 | 8.66 | |
| LightPath Technologies Ord. | USD | 12.54 | -0.13 | -1.03 | 12.38 | 13.20 | 12.47 | 13.10 | |
| Lightwave Logic Ord Shs | USD | 7.09 | +0.25 | +3.66 | 7.09 | 7.16 | 6.90 | 7.26 | |
| Lincoln Electric Holdings . | USD | 246.35 | -1.34 | -0.54 | 239.00 | 247.00 | 246.29 | 251.66 | |
| Lipocine Ord Shs | USD | 2.47 | +0.03 | +1.23 | 2.22 | 2.76 | 2.43 | 2.51 | |
| Lisata Therapeutics Ord Sh. | USD | 3.24 | +0.03 | +0.78 | 3.30 | 3.49 | 3.23 | 3.25 | |
| Live Oak Bancshares Ord Sh. | USD | 41.32 | +0.95 | +2.35 | 16.54 | 46.67 | 40.48 | 41.44 | |
| LivePerson Inc. | USD | 1.82 | +0.07 | +4.00 | 1.77 | 1.93 | 1.73 | 1.82 | |
| Livongo Health Ord Shs | USD | 139.77 | - | - | 136.63 | 138.21 | |||
| LKQ ORD | USD | 25.39 | +0.25 | +0.99 | 25.02 | 25.81 | 24.93 | 25.71 | |
| LOGITECH N ORD | USD | 101.67 | +3.81 | +3.89 | 100.00 | 102.00 | 98.00 | 101.71 | |
| LOGMEIN ORD | USD | 86.04 | - | - | 86.04 | 86.05 | |||
| Longeveron Ord Shs Class A | USD | 0.65 | +0.01 | +1.17 | 0.59 | 0.73 | 0.62 | 0.68 | |
| Lordstown Motors Ord Shs | USD | 6.23 | +2.02 | +47.96 | 6.22 | 6.24 | |||
| Lovesac Company Ord Shs | USD | 17.06 | +0.30 | +1.79 | 14.62 | 18.61 | 16.36 | 17.28 | |
| LSI Industries Ord Shs | USD | 24.40 | -0.41 | -1.65 | 22.23 | 27.02 | 24.27 | 25.16 | |
| Lucid Group Ord Shs | USD | 5.83 | +0.01 | +0.17 | 5.81 | 5.88 | 5.66 | 5.98 | |
| LULULEMON ATHLETICA ORD | USD | 116.51 | +2.89 | +2.54 | 115.70 | 116.52 | 111.31 | 116.69 | |
| LUMENTUM HOLDINGS ORD | USD | 785.77 | +78.67 | +11.13 | 789.85 | 793.55 | 751.90 | 804.90 | |
| Luminar Technologies Inc. | USD | 43.41 | +2.41 | +5.88 | 40.00 | 50.32 | 43.00 | 44.38 | |
| Lunai Bioworks Ord Shs | USD | 2.7300 | -0.0100 | -0.37 | 2.5000 | 3.0300 | 2.6500 | 2.7900 | |
| Lunai Bioworks Ord Shs | USD | - | - | ||||||
| LUOKUNG TECHNOLOGY ORD | USD | 0.81 | -0.70 | -45.75 | - | - | |||
| LUX HEALTH TECH ACQUISITIO. | USD | 10.23 | +0.06 | +0.59 | 10.22 | 10.25 | |||
| Lyft Inc. | USD | 15.74 | +0.57 | +3.76 | 15.67 | 15.77 | 14.98 | 15.77 | |
| MacroGenics Ord Shs | USD | 4.57 | -0.09 | -1.93 | 3.83 | 4.94 | 4.46 | 4.65 | |
| MAGIC EMPIRE GLOBAL CL A O. | USD | 1.23 | -0.01 | -0.81 | 1.16 | 1.26 | 1.18 | 1.25 | |
| Magnite Ord Shs | USD | 21.22 | +0.91 | +4.48 | 21.17 | 22.48 | 20.01 | 21.32 | |
| Mainz Biomed B V Ord Shs | USD | 0.84 | +0.02 | +2.07 | 0.77 | 0.86 | |||
| Malibu Boats Inc. | USD | 26.23 | +1.02 | +4.05 | 22.57 | 30.64 | 25.00 | 26.58 | |
| Manhattan Bridge Capital O. | USD | 4.26 | +0.03 | +0.71 | 4.18 | 4.50 | 4.23 | 4.33 | |
| MannKind Aktie | USD | 4.14 | -0.11 | -2.59 | 4.12 | 4.45 | 4.13 | 4.29 | |
| Maplebear Ord Shs | USD | 48.2800 | +0.5500 | +1.15 | 47.0000 | 48.3500 | 46.9000 | 48.3200 | |
| MapLight Therapeutics Ord . | USD | 39.8000 | +1.2700 | +3.30 | 39.8000 | 52.3500 | 37.1015 | 39.9100 | |
| MARA Holdings Inc. | USD | 13.22 | +1.20 | +9.98 | 13.23 | 13.28 | 12.65 | 14.41 | |
| Maravai Lifesciences Holdi. | USD | 5.97 | +0.21 | +3.65 | 5.44 | 6.62 | 5.77 | 6.00 | |
| Marex Group Ord Shs | USD | 70.29 | +3.11 | +4.63 | 68.00 | 71.45 | 67.89 | 71.18 | |
| Marine Petroleum Units | USD | 4.72 | -0.12 | -2.48 | 4.25 | 4.78 | 4.71 | 4.74 | |
| Marketaxess Holding Inc. | USD | 113.98 | -3.16 | -2.70 | 81.00 | 124.28 | 112.24 | 115.77 | |
| Marqeta Inc. | USD | 15.51 | +0.07 | +0.45 | 13.70 | 18.67 | 15.08 | 15.83 | |
| MARRIOTT INTERNATIONAL CL . | USD | 372.47 | +1.31 | +0.35 | 369.81 | 373.50 | 366.46 | 376.01 | |
| Marvell Technology Ord Shs | USD | 243.27 | +11.56 | +4.99 | 244.42 | 245.15 | 241.10 | 251.70 | |
| Marzetti Ord Shs | USD | 112.0900 | -0.0600 | -0.05 | 109.0000 | 129.4900 | 109.2100 | 112.2100 | |
| Masimo | USD | 179.95 | +0.01 | +0.01 | 179.95 | 179.99 | |||
| Match Group Ord Shs | USD | 39.32 | +0.96 | +2.50 | 38.57 | 39.64 | 37.62 | 39.71 | |
| Materialise ADR | USD | 6.93 | +0.05 | +0.73 | 6.07 | 7.91 | 6.85 | 7.05 | |
| MATTEL ORD | USD | 13 | - | +0.08 | 13 | 13 | 13 | 13 | |
| Matthews International Ord. | USD | 26.98 | +0.77 | +2.94 | 21.72 | 32.02 | 26.21 | 27.12 | |
| Maxeon Solar Technologies.. | USD | 0.76 | -0.28 | -26.99 | 0.73 | 0.83 | |||
| MAXIM INTEGRATED | USD | 96.99 | +2.41 | +2.55 | 96.98 | 96.99 | |||
| MBX Biosciences Ord Shs | USD | 65.71 | +3.97 | +6.43 | 60.00 | 72.37 | 61.78 | 66.55 | |
| Mc Grath Rent Corp. | USD | 114.58 | +1.06 | +0.93 | 108.77 | 116.81 | 112.55 | 115.53 | |
| McAfee Ord Shs Class A | USD | - | - | ||||||
| MEDICINOVA | USD | 1.38 | -0.02 | -1.43 | 1.26 | 1.55 | 1.38 | 1.39 | |
| MediWound Ltd | USD | 14.71 | +0.01 | +0.07 | 14.40 | 14.92 | 14.54 | 14.95 | |
| Medline Ord Shs Class A | USD | 40.85 | +0.55 | +1.36 | 40.00 | 43.00 | 40.01 | 41.04 | |
| Medpace Holdings Inc. | USD | 535.50 | +3.51 | +0.66 | 495.00 | 540.00 | 528.49 | 543.93 | |
| MEI PHARMA ORD | USD | 3.040 | +0.260 | +9.35 | 3.020 | 3.050 | |||
| Mercadolibre Inc. | USD | 1 807.83 | -1.55 | -0.09 | 1 800.96 | 1806 | 1 760.90 | 1 809.38 | |
| MERCER INTERNATIONAL ORD | USD | 1 | - | -7.10 | 1 | 1 | 1 | 1 | |
| Mereo BioPharma Group Plc | USD | 0.32 | +0.01 | +2.59 | 0.30 | 0.34 | 0.31 | 0.33 | |
| Meridian Bioscience Inc. | USD | 4.61 | +0.20 | +4.54 | 4.44 | 4.95 | 4.40 | 4.73 | |
| Merlin Ord Shs | USD | 4.50 | +0.21 | +4.90 | 4.49 | 4.59 | 4.16 | 4.61 | |
| MERRIMACK PHARMACEUTICALS . | USD | 4.24 | - | - | 4.23 | 4.26 | |||
| Mesa Air Group Inc. | USD | 1.40 | +0.01 | +0.72 | 1.25 | 1.50 | |||
| MESOBLAST ADR REP 10 ORD | USD | 14.83 | +0.03 | +0.20 | 12.01 | 16.74 | 14.63 | 14.86 | |
| Meta Platforms Inc. | USD | 631.48 | +28.36 | +4.70 | 639.04 | 639.99 | 577.07 | 633.27 | |
| MicroAlgo Inc | USD | 4.15 | +0.11 | +2.72 | 3.58 | 4.45 | 4.01 | 4.22 | |
| MICROCHIP TECHNOLOGY ORD | USD | 88.26 | +2.77 | +3.24 | 88.00 | 88.56 | 87.71 | 90.85 | |
| MICROCLOUD HOLOGRAM ORD | USD | 1.56 | +0.03 | +1.96 | 1.54 | 1.89 | 1.52 | 1.59 | |
| Micron Technology Inc. | USD | 991.64 | +42.84 | +4.52 | 1 002.19 | 1 002.50 | 987.13 | 1 035.50 | |
| Microsoft Corp. | USD | 384.36 | +1.02 | +0.27 | 384.00 | 384.21 | 373.35 | 384.65 | |
| MICROSTRATEGY CL A ORD | USD | 93.89 | +0.02 | +0.02 | 94.10 | 94.33 | 92.83 | 96.80 | |
| Microvast Holdings Ord Shs | USD | 1.09 | +0.01 | +0.93 | 1.07 | 1.10 | 1.07 | 1.12 | |
| Microvision | USD | 0.40 | +0.01 | +3.84 | 0.36 | 0.40 | 0.36 | 0.40 | |
| Middleby Ord Shs | USD | 133.29 | +1.07 | +0.81 | 111.57 | 135.89 | 129.84 | 133.66 | |
| Middlesex Water Ord Shs | USD | 54.53 | -0.31 | -0.57 | 46.00 | 58.62 | 53.08 | 55.05 | |
| Millicom International Cel. | USD | 94.43 | +0.35 | +0.37 | 82.40 | 104.30 | 93.87 | 96.05 | |
| MIND CTI ORD | USD | 1.02 | -0.02 | -1.92 | 0.96 | 1.21 | 1.00 | 1.04 | |
| Mind Medicine (MindMed) | USD | 15.02 | +0.15 | +1.01 | 14.87 | 15.00 | |||
| MINERVA NEUROSCIENCES INC | USD | 4.72 | +0.10 | +2.16 | 4.12 | 5.48 | 4.53 | 4.77 | |
| MiNK Therapeutics Ord Shs | USD | 11.46 | +0.91 | +8.63 | 10.05 | 11.48 | 10.48 | 11.53 | |
| MISSFRESH ADS REP 90 ORD | USD | 1.00 | +0.05 | +5.26 | - | - | |||
| MITEK SYSTEMS ORD | USD | 19.44 | +0.97 | +5.25 | 18.12 | 19.70 | 18.21 | 19.60 | |
| MKS Instruments | USD | 368.78 | +19.39 | +5.55 | 365.00 | 379.13 | 366.27 | 380.50 | |
| Mobileye Global Ord Shs Cl. | USD | 9.53 | +0.39 | +4.27 | 9.35 | 9.63 | 9.22 | 9.59 | |
| Moderna Inc. | USD | 76.56 | +2.76 | +3.74 | 75.80 | 77.00 | 73.14 | 76.84 | |
| ModivCare Ord Shs | USD | 0.43 | -0.15 | -25.23 | 0.51 | 0.52 | |||
| Mogo Ord Shs | USD | 1.07 | +0.04 | +3.88 | 1.06 | 1.10 | |||
| Moleculin Biotech Ord | USD | 2.44 | +0.07 | +2.95 | 2.33 | 5.39 | 2.33 | 2.49 | |
| Momentus Inc | USD | 6.12 | +0.08 | +1.32 | 6.02 | 6.13 | 5.86 | 6.26 | |
| Momo A Aktie | USD | - | - | ||||||
| Monday.com Ltd. | USD | 83.65 | +2.63 | +3.25 | 82.25 | 83.60 | 76.50 | 83.78 | |
| MONDELEZ INTERNATIONAL CL . | USD | 58.30 | -1.18 | -1.98 | 58.01 | 58.83 | 58.25 | 59.10 | |
| Moneygram International In. | USD | 10.99 | - | - | 10.99 | 11.00 | |||
| MongoDB Ord Shs | USD | 362.87 | +3.47 | +0.97 | 362.14 | 362.86 | 345.00 | 364.90 | |
| Monolithic Power Systems O. | USD | 1 374.13 | +58.62 | +4.46 | 1 369.12 | 1405 | 1 360.33 | 1 407.09 | |
| MONOPAR THERAPEUTICS ORD | USD | 104.50 | +5.23 | +5.27 | 88.84 | 109.00 | 97.71 | 112.57 | |
| MONSTER BEVERAGE | USD | 96.55 | +1.40 | +1.47 | 95.13 | 97.09 | 94.73 | 96.55 | |
| Montauk Renewables Ord Shs | USD | 1.56 | -0.01 | -0.64 | 1.50 | 1.75 | 1.53 | 1.59 | |
| MoonLake Immunotherapeutic. | USD | 19.93 | +0.86 | +4.51 | 19.60 | 20.00 | 19.10 | 20.08 | |
| Morningstar Ord Shs | USD | 165.55 | +0.52 | +0.32 | 129.86 | 168.78 | 159.28 | 165.84 | |
| Motorcar Parts of America . | USD | 14.03 | +0.12 | +0.86 | 13.50 | 14.50 | 13.65 | 14.16 | |
| Motorsport Games Ord Shs C. | USD | 4.62 | +0.30 | +6.94 | 4.03 | 4.99 | 4.35 | 4.78 | |
| MOTUS GI HOLDINGS ORD | USD | 0.17 | -0.09 | -34.40 | - | - | |||
| Mr Cooper Group Ord Shs | USD | 210.79 | -6.00 | -2.77 | 212.26 | 223.77 | |||
| Mullen Automotive Ord Shs | USD | 0.07 | - | +3.13 | 0.06 | 0.07 | |||
| Mustang Bio Inc. | USD | 3.44 | -1.05 | -23.39 | 3.43 | 3.44 | |||
| Mylan Aktie | USD | 15.86 | +0.31 | +1.96 | 15.52 | 16.00 | |||
| Naked Brand Group Inc. | USD | 1.85 | - | - | - | - | |||
| Nano Dimension Ltd | USD | 1.50 | -0.01 | -0.66 | 1.35 | 1.66 | 1.48 | 1.53 | |
| Nano Nuclear Energy Ord Sh. | USD | 19.29 | +0.33 | +1.74 | 19.16 | 19.40 | 18.61 | 19.49 | |
| Nano-X Imaging Ltd | USD | 1.17 | -0.04 | -3.31 | 1.12 | 1.30 | 1.14 | 1.26 | |
| NantKwest Aktie | USD | 32.49 | +4.21 | +14.89 | 31.01 | 33.64 | |||
| NASDAQ OMX GROUP ORD | USD | 70.35 | +0.11 | +0.15 | 70.33 | 70.36 | |||
| Natera Ord Shs | USD | 281.85 | +7.46 | +2.72 | 274.02 | 282.80 | 273.00 | 283.77 | |
| National Beverage Ord Shs | USD | 32.54 | -0.05 | -0.15 | 31.50 | 32.75 | 31.59 | 32.59 | |
| Navient Corp. | USD | 8.03 | -0.05 | -0.62 | 7.95 | 8.63 | 7.98 | 8.21 | |
| Navitas Semiconductor Ord . | USD | 14.18 | +0.82 | +6.14 | 14.18 | 14.43 | 13.84 | 14.53 | |
| Ncino Ord Shs | USD | 16.98 | -0.36 | -2.08 | 15.00 | 19.20 | 16.67 | 17.28 | |
| Nebius Group NV | USD | 216.2 | -0.3 | -0.13 | 216.0 | 216.2 | 211.5 | 229.5 | |
| NEKTAR THERAPEUTICS ORD | USD | 72.92 | +1.02 | +1.42 | 70.23 | 73.80 | 71.25 | 73.54 | |
| Neogen Ord Shs | USD | 9.75 | +0.49 | +5.29 | 9.34 | 10.32 | 9.19 | 9.83 | |
| NEOSTELLAR CAPITAL CORP | USD | 11.4800 | -0.0400 | -0.35 | 11.4000 | 12.7000 | 11.3762 | 11.7500 | |
| Neovasc Inc. | USD | 29.96 | +0.42 | +1.40 | 29.87 | 30.69 | |||
| NerdWallet Ord Shs Class A | USD | 9.62 | +0.15 | +1.58 | 8.47 | 9.70 | 9.28 | 9.63 | |
| NET ELEMENT ORD | USD | - | - | ||||||
| NETAPP ORD | USD | 171.73 | +6.33 | +3.83 | 172.15 | 173.00 | 164.01 | 171.97 | |
| Netcapital Ord Shs | USD | 0.51 | -0.05 | -8.30 | 0.46 | 0.57 | 0.50 | 0.54 | |
| NETEASE.COM INC | USD | 133.91 | +0.63 | +0.47 | 120.72 | 134.50 | 133.17 | 135.80 | |
| Netflix Inc. | USD | 75.47 | -0.12 | -0.16 | 74.52 | 74.54 | 74.02 | 75.55 | |
| Netskope Ord Shs Class A | USD | 12.4200 | +0.5000 | +4.19 | 12.1100 | 12.9900 | 11.3200 | 12.4700 | |
| NEUBASE THERAPEUTICS ORD | USD | 0.37 | -0.02 | -4.50 | - | - | |||
| Neumora Therapeutics Ord S. | USD | 1.65 | +0.06 | +3.77 | 1.56 | 1.77 | 1.57 | 1.67 | |
| NEUROBO PHARMACEUTICALS O | USD | 2.38 | +0.03 | +1.28 | - | - | |||
| Neurocrine Biosciences Ord. | USD | 180.55 | +2.31 | +1.30 | 180.00 | 182.00 | 177.65 | 181.00 | |
| Neuronetics Ord Shs | USD | 1.66 | +0.12 | +7.79 | 1.48 | 1.80 | 1.51 | 1.70 | |
| NeuroOne Medical Technolog. | USD | 2.75 | -0.24 | -8.03 | 2.64 | 2.98 | 2.62 | 2.98 | |
| NeuroPace Ord Shs | USD | 16.97 | +0.19 | +1.13 | 15.52 | 20.15 | 16.64 | 17.07 | |
| New Fortress Energy Inc. | USD | 0.39 | +0.02 | +4.76 | 0.38 | 0.39 | 0.37 | 0.39 | |
| New Providence Acquisition. | USD | 11.60 | -1.03 | -8.16 | 11.56 | 11.97 | |||
| NEW YORK MORTGAGE REIT ORD | USD | 7.11 | -0.11 | -1.52 | 7.07 | 7.32 | |||
| NewAge Inc. | USD | 0.09 | -0.03 | -33.69 | - | - | |||
| NewAmsterdam Pharma Ord Sh. | USD | 35.9200 | +0.0900 | +0.25 | 32.4600 | 39.3700 | 35.2500 | 36.2950 | |
| Newborn Acquisition Corp. | USD | - | - | ||||||
| NEWELL RUBBER ORD | USD | 5.13 | +0.07 | +1.38 | 4.81 | 5.26 | 5.00 | 5.25 | |
| NewHold Investment Ord Shs. | USD | 10.92 | +0.05 | +0.46 | 10.61 | 11.00 | 10.81 | 10.99 | |
| News Ord Shs Class A | USD | 27.49 | +0.77 | +2.88 | 27.14 | 27.82 | 26.70 | 27.53 | |
| News Ord Shs Class B | USD | 31.13 | +1.03 | +3.42 | 27.92 | 38.80 | 29.99 | 31.29 | |
| Newtek Business Services O. | USD | 14.40 | +0.34 | +2.42 | 12.81 | 16.28 | 14.14 | 14.46 | |
| Nexstar Media Group Inc. | USD | 176.64 | +0.44 | +0.25 | 166.22 | 180.08 | 173.49 | 179.32 | |
| NextDecade Corp | USD | 8.040 | -0.090 | -1.11 | 7.350 | 8.420 | 7.980 | 8.315 | |
| 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 | 112.71 | +2.97 | +2.71 | 112.21 | 119.02 | 109.55 | 116.00 | |
| NICE Ltd | USD | 97.86 | +1.06 | +1.10 | 88.34 | 101.84 | 93.75 | 98.15 | |
| Nikola Corp. | USD | 0.18 | -0.07 | -28.74 | - | - | |||
| Niocorp Developments Ord S. | USD | 4.5700 | -0.1000 | -2.14 | 4.5000 | 4.7000 | 4.4950 | 4.7200 | |
| NiSun Intal Ent Dev Group . | USD | 1.4500 | +0.1550 | +11.97 | 1.5000 | 1.5600 | |||
| Niu Technologies | USD | 2.07 | -0.02 | -0.96 | 2.06 | 2.16 | 2.06 | 2.10 | |
| nLIGHT Ord Shs | USD | 74.7100 | +16.0300 | +27.32 | 75.2900 | 76.6000 | 60.1200 | 76.4300 | |
| NLS Pharmaceutics Ltd. | USD | 0.76 | +0.02 | +2.97 | 1.06 | 1.08 | |||
| NMI Holdings Ord Shs Class. | USD | 41.03 | +0.03 | +0.07 | 36.22 | 45.74 | 40.78 | 41.33 | |
| NOBLE ENERGY ORD SHS | USD | 8.46 | - | - | 8.15 | 10.65 | |||
| Northern Trust Ord Shs | USD | 182.86 | +2.94 | +1.63 | 182.13 | 185.84 | 181.22 | 185.57 | |
| Northwest Bancshares Ord S. | USD | 14.95 | +0.17 | +1.15 | 14.74 | 15.19 | 14.79 | 15.05 | |
| NORTHWESTERN ORD | USD | 70.83 | +0.50 | +0.71 | 55.44 | 75.28 | 70.18 | 71.36 | |
| Nortonlifelock Inc. | USD | 21.66 | -0.50 | -2.26 | - | - | |||
| Norwood Financial Ord Shs | USD | 31.33 | +0.42 | +1.36 | 31.07 | 32.70 | 30.59 | 31.42 | |
| Notable Labs Ord Shs | USD | 0.25 | -0.09 | -27.68 | - | - | |||
| Nova Minerals American Dep. | USD | 4.440 | -0.070 | -1.55 | 3.980 | 4.900 | 4.302 | 4.560 | |
| NOVAVAX ORD | USD | 9.40 | +0.05 | +0.53 | 9.27 | 9.80 | 9.34 | 9.69 | |
| Novo Integrated Sciences I. | USD | 0.15 | -0.02 | -13.87 | - | - | |||
| Novocure Ord Shs | USD | 17.29 | -0.08 | -0.46 | 17.11 | 17.55 | 17.18 | 18.01 | |
| Novusterra Ord Shs (Propos. | USD | - | - | ||||||
| NUANCE COMMUNICATIONS ORD . | USD | - | - | ||||||
| Nukkleus Inc. | USD | 2.06 | +0.16 | +8.42 | 1.98 | 2.08 | |||
| Nurix Therapeutics Ord Shs | USD | 24.69 | +0.38 | +1.56 | 23.57 | 26.00 | 23.94 | 25.09 | |
| NUWELLIS ORD | USD | 2.88 | +0.01 | +0.35 | 2.85 | 3.25 | 2.75 | 3.00 | |
| NVidia Corp. | USD | 202.78 | -1.34 | -0.66 | 202.21 | 202.35 | 198.96 | 204.59 | |
| Nvni Group Ord Shs | USD | 1.070 | +0.020 | +1.90 | 0.980 | 1.130 | 1.020 | 1.100 | |
| NXP SEMICONDUCTORS ORD | USD | 290.54 | +6.73 | +2.37 | 289.00 | 291.34 | 289.03 | 298.04 | |
| O REILLY AUTOMOTIVE ORD SH. | USD | 85.12 | +0.14 | +0.16 | 84.10 | 85.70 | 83.91 | 85.38 | |
| OAKTREE SPECIALTY LENDING . | USD | 11.84 | -0.08 | -0.67 | 11.80 | 13.12 | 11.80 | 11.94 | |
| Oatly Group American Depos. | USD | 9.580 | +0.090 | +0.95 | 8.280 | 10.420 | 9.360 | 9.718 | |
| ObsEva Ord Shs | USD | 0.10 | -0.02 | -15.52 | - | - | |||
| Ocean Power Technologies O. | USD | 0.26 | +0.01 | +2.36 | 0.23 | 0.28 | 0.25 | 0.26 | |
| OceanFirst Financial Ord S. | USD | 19.08 | +0.43 | +2.28 | 15.89 | 20.00 | 18.63 | 19.11 | |
| Ocugen Inc. | USD | 1.47 | -0.03 | -2.00 | 1.44 | 1.58 | 1.41 | 1.50 | |
| OCULAR THERAPEUTIX ORD | USD | 10.54 | +0.27 | +2.63 | 10.15 | 11.20 | 10.15 | 10.94 | |
| Ocuphire Pharma Ord Shs | USD | 1.17 | -0.16 | -12.03 | - | - | |||
| Oddity Tech Ord Shs Class . | USD | 17.33 | +0.81 | +4.90 | 15.00 | 17.30 | 16.43 | 17.46 | |
| ODP Ord Shs | USD | 28.00 | +0.01 | +0.04 | 27.98 | 28.01 | |||
| OFS Credit Company Ord Shs | USD | 2.65 | -0.01 | -0.38 | 2.50 | 2.73 | 2.63 | 2.67 | |
| Okta Ord Shs Class A | USD | 148.84 | +2.07 | +1.41 | 148.02 | 150.00 | 141.67 | 149.29 | |
| Old Dominion Freight Line . | USD | 225.85 | +7.60 | +3.48 | 222.89 | 225.50 | 219.85 | 227.90 | |
| Olema Pharmaceuticals Ord . | USD | 12.28 | +0.01 | +0.08 | 12.15 | 14.00 | 12.17 | 12.51 | |
| Olympic Steel Ord Shs | USD | 47.86 | -2.98 | -5.86 | 43.00 | 76.32 | |||
| Omnicell Ord Shs | USD | 45.59 | +0.47 | +1.04 | 45.32 | 48.00 | 44.33 | 46.28 | |
| ON Semiconductor Corp. | USD | 97.87 | +4.08 | +4.35 | 97.81 | 98.90 | 97.68 | 102.64 | |
| Oncology Institute Ord Shs | USD | 5.850 | +0.200 | +3.54 | 5.610 | 6.310 | 5.590 | 6.110 | |
| Oncolytics Biotech Ord Shs | USD | 0.9200 | +0.1277 | +16.12 | 0.8582 | 1.0000 | 0.8000 | 0.9700 | |
| Onconetix Ord Shs | USD | 0.99 | +0.03 | +2.85 | 0.91 | 0.99 | 0.93 | 0.99 | |
| Onconova Therapeutics Inc. | USD | 23.31 | +3.42 | +17.18 | 20.89 | 27.69 | 23.14 | 25.51 | |
| Oncorus Ord Shs | USD | 0.12 | -0.01 | -8.95 | 0.12 | 0.12 | |||
| OncoSec Medical Inc. | USD | 4.87 | -0.10 | -2.01 | 4.85 | 4.88 | |||
| ONCTERNAL THERAPEUTICS ORD | USD | 0.53 | -0.17 | -31.79 | - | - | |||
| Ondas Holdings Inc. | USD | 7.65 | +0.13 | +1.73 | 7.65 | 7.68 | 7.47 | 7.88 | |
| One Stop Systems Inc. | USD | 14.54 | +0.20 | +1.39 | 14.15 | 15.75 | 14.36 | 14.93 | |
| OneMedNet Ord Shs Class A | USD | 0.758 | +0.062 | +8.87 | 0.690 | 0.770 | 0.685 | 0.770 | |
| OneWater Marine Inc. | USD | 10.95 | +0.23 | +2.15 | 10.79 | 11.05 | 10.69 | 11.34 | |
| Ontrak Ord Shs | USD | 2.45 | +0.13 | +32.67 | 2.40 | 2.47 | |||
| OPAL Fuels Ord Shs Class A | USD | 2.01 | -0.10 | -4.74 | 1.79 | 2.30 | 1.98 | 2.09 | |
| Open Lending Ord Shs Class. | USD | 3.13 | -0.01 | -0.32 | 3.13 | 3.14 | 3.13 | 3.14 | |
| OPEN TEXT ORD | USD | 22.97 | +0.40 | +1.77 | 22.65 | 24.24 | 21.71 | 22.98 | |
| OPENDOOR TECHNOLOGIES ORD | USD | 5.30 | +0.51 | +10.65 | 5.27 | 5.31 | 4.72 | 5.38 | |
| Opera Ltd | USD | 19.3000 | -0.1400 | -0.72 | 17.6200 | 19.4000 | 19.1300 | 19.5600 | |
| OPKO HEALTH ORD | USD | 1.39 | -0.02 | -1.42 | 1.25 | 1.53 | 1.37 | 1.43 | |
| Oportun Financial Ord Shs | USD | 5.63 | +0.17 | +3.11 | 3.90 | 6.21 | 5.46 | 5.66 | |
| OptimizeRx Ord Shs | USD | 6.28 | +0.13 | +2.11 | 4.79 | 6.55 | 6.10 | 6.36 | |
| Option Care Health Inc | USD | 21.6700 | +0.2000 | +0.93 | 20.6700 | 22.5900 | 20.9900 | 21.7050 | |
| ORAMED PHARMACEUTICALS ORD | USD | 4.2 | -0.1 | -2.56 | 3.8 | 4.9 | 4.2 | 4.4 | |
| ORASURE TECHNOLOGIES ORD | USD | 4.3 | - | +0.82 | 3.6 | 4.9 | 4.2 | 4.4 | |
| Orbital Energy Group Inc. | USD | 0.64 | +0.05 | +8.08 | - | - | |||
| Orchard Therapeutics plc -. | USD | 16.70 | +0.05 | +0.30 | 16.65 | 17.00 | |||
| OrganiGram Holdings Inc. | USD | 0.98 | +0.01 | +0.92 | 0.88 | 1.07 | 0.97 | 1.00 | |
| Organogenesis Holdings Ord. | USD | 2.46 | -0.01 | -0.40 | 2.22 | 2.76 | 2.43 | 2.52 | |
| Origin Materials Ord Shs C. | USD | 0.95 | -0.04 | -4.03 | 0.90 | 1.29 | |||
| Orion Energy Systems Inc. | USD | - | - | ||||||
| OUTLOOK THERAPEUTICS ORD | USD | 2 | - | -0.59 | 2 | 2 | 2 | 2 | |
| Oxbridge Re Holdings Ord S. | USD | 1.51 | +0.08 | +5.59 | 1.36 | 1.67 | 1.43 | 1.65 | |
| Oxford Lane Capital Ord Sh. | USD | 9.07 | -0.01 | -0.11 | 8.96 | 9.14 | 8.97 | 9.14 | |
| Oxford Square Capital Ord . | USD | 1.48 | +0.01 | +0.68 | 1.46 | 1.48 | 1.46 | 1.51 | |
| PACCAR INC | USD | 123.28 | +0.78 | +0.64 | 121.92 | 133.84 | 121.30 | 124.16 | |
| PACIFIC BIOSCIENCES OF CAL. | USD | 1.61 | +0.11 | +7.33 | 1.61 | 1.74 | 1.50 | 1.68 | |
| Pacira BioSciences Ord Shs | USD | 25.50 | -0.02 | -0.08 | 18.72 | 35.17 | 24.86 | 25.79 | |
| PacWest Bancorp Ord Shs | USD | 7.54 | -0.21 | -2.71 | - | - | |||
| Pagaya Technologies Ord Sh. | USD | 17.84 | +0.72 | +4.21 | 17.85 | 18.10 | 16.85 | 18.21 | |
| Palantir Technologies Ord . | USD | 129.04 | -3.18 | -2.41 | 128.75 | 128.97 | 124.81 | 129.19 | |
| Palisade Bio Inc. | USD | 1.970 | -0.080 | -3.90 | 1.900 | 2.070 | 1.902 | 2.150 | |
| Palomar Holdings Ord Shs | USD | 139.18 | -5.34 | -3.70 | 119.18 | 173.68 | 137.82 | 144.42 | |
| Palvella Therapeutics Ord . | USD | 151.04 | +5.85 | +4.03 | 135.64 | 170.00 | 145.31 | 152.80 | |
| Papa Johns International O. | USD | 33.61 | -0.28 | -0.83 | 33.55 | 34.41 | 33.42 | 34.24 | |
| Parabilis Medicines Ord Sh. | USD | 30.3600 | -0.4700 | -1.52 | 30.0000 | 34.0000 | 29.9000 | 33.6500 | |
| Paramount Global Class B | USD | 11.04 | -0.71 | -6.04 | 11.10 | 11.17 | |||
| Paramount Skydance Ord Shs. | USD | 9.3300 | -0.4200 | -4.31 | 9.2000 | 9.4300 | 8.8400 | 9.4200 | |
| Patria Investments Ord Shs. | USD | 11.06 | +0.06 | +0.55 | 9.75 | 12.48 | 10.96 | 11.22 | |
| PATRICK INDUSTRIES ORD | USD | 83.67 | +0.59 | +0.71 | 68.38 | 85.34 | 83.08 | 85.23 | |
| PATTERSON UTI ENERGY ORD | USD | 9.40 | -0.30 | -3.09 | 9.23 | 9.55 | 9.34 | 9.62 | |
| PAVmed Ord Shs | USD | 5.550 | +0.320 | +6.12 | 4.760 | 6.390 | 5.260 | 5.660 | |
| Paychex Inc. | USD | 106.26 | -0.32 | -0.30 | 106.00 | 106.48 | 103.74 | 106.90 | |
| Paylocity Holding Ord Shs | USD | 116.62 | +1.41 | +1.22 | 86.90 | 137.96 | 110.48 | 116.84 | |
| Payoneer Global Inc. | USD | 7.09 | +0.01 | +0.07 | 7.06 | 7.08 | 7.07 | 7.10 | |
| PayPal Holdings Inc. | USD | 45.32 | +0.79 | +1.77 | 45.15 | 45.29 | 43.82 | 45.38 | |
| Paysign Ord Shs | USD | 8.78 | +0.27 | +3.17 | 7.89 | 9.10 | 8.42 | 8.78 | |
| PDC Energy Corp. | USD | 73.85 | -0.20 | -0.27 | 74.01 | 74.29 | |||
| PDS Biotechnology Corp. | USD | 0.79 | -0.04 | -4.57 | 0.72 | 0.86 | 0.74 | 0.84 | |
| Peloton Interactive Inc. | USD | 5.94 | +0.16 | +2.77 | 5.86 | 5.89 | 5.75 | 5.97 | |
| Penguin Solutions Ord Shs | USD | 81.3900 | +2.9200 | +3.72 | 81.2100 | 82.0000 | 80.9600 | 89.8600 | |
| PENN NATIONAL GAMING ORD | USD | 20.69 | +0.57 | +2.83 | 20.12 | 21.09 | 20.33 | 21.07 | |
| People's United Financial . | USD | 19.41 | - | - | 19.06 | 19.57 | |||
| PepGen Ord Shs | USD | 2.30 | +0.31 | +15.58 | 2.31 | 2.40 | 1.94 | 2.34 | |
| Pepsico Inc. | USD | 137.86 | -4.65 | -3.26 | 137.61 | 137.89 | 134.69 | 138.74 | |
| Peraso Ord Shs | USD | 0.822 | +0.022 | +2.79 | 0.750 | 0.899 | 0.783 | 0.838 | |
| PERDOCEO EDUCATION ORD | USD | 36 | +1 | +1.57 | 30 | 39 | 35 | 36 | |
| PERFORMANCE SHIPPING ORD | USD | 2 | - | -1.19 | 2 | 2 | 2 | 2 | |
| Perion Network Ord Shs | USD | 9.40 | +0.17 | +1.84 | 8.13 | 10.20 | 9.16 | 9.43 | |
| Perma Fix Environmental Se. | USD | 14.2900 | +0.2600 | +1.85 | 13.0800 | 15.9900 | 14.1200 | 15.2750 | |
| Perpetua Resources Ord Shs | USD | 19.80 | +0.69 | +3.61 | 19.06 | 22.14 | 19.37 | 20.08 | |
| Personalis Ord Shs | USD | 14.65 | +0.54 | +3.83 | 14.60 | 15.34 | 14.32 | 15.36 | |
| Petco Health and Wellness . | USD | 2.55 | -0.04 | -1.54 | 2.54 | 2.82 | 2.51 | 2.60 | |
| PetIQ Ord Shs Class A | USD | 30.98 | -0.01 | -0.03 | 30.98 | 31.00 | |||
| PetMed Express Aktie | USD | 1.96 | -0.04 | -2.00 | 1.90 | 2.18 | 1.96 | 2.04 | |
| Pheton Holdings Ord Shs Cl. | USD | 0.90 | +0.46 | +105.16 | 0.84 | 1.00 | |||
| Phillips Edison and Compan. | USD | 42.00 | +0.04 | +0.10 | 41.56 | 42.47 | 41.92 | 42.20 | |
| PHIO PHARMACEUTIC ALS CORP | USD | - | - | ||||||
| Photronics Ord Shs | USD | 29.19 | +1.05 | +3.73 | 29.02 | 29.90 | 29.01 | 29.88 | |
| Phunware Ord Shs | USD | 2.08 | +0.06 | +2.97 | 1.86 | 2.10 | 1.98 | 2.09 | |
| Pics N V Ord Shs Class A | USD | 11.5800 | +0.6500 | +5.95 | 10.6600 | 12.2000 | 10.9000 | 11.6200 | |
| 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 | 85.88 | +1.14 | +1.35 | 85.71 | 85.98 | 83.27 | 85.99 | |
| Pioneer Power Solutions In. | USD | 3.63 | +0.01 | +0.28 | 3.43 | 3.94 | 3.62 | 3.80 | |
| PLAYSTUDIOS Ord Shs Class . | USD | 0.71 | +0.03 | +4.00 | 0.64 | 0.80 | 0.65 | 0.73 | |
| Playtika Holding Ord Shs | USD | 3.74 | +0.11 | +3.03 | 3.59 | 4.09 | 3.59 | 3.74 | |
| PLUG POWER ORD | USD | 2.38 | -0.08 | -3.25 | 2.36 | 2.41 | 2.36 | 2.51 | |
| Pluristem Therapeutics Ord. | USD | 4.29 | -0.23 | -5.09 | 4.29 | 4.30 | |||
| PLUS THERAPEUTICS ORD | USD | 4.00 | +0.18 | +4.71 | 3.73 | 3.98 | 3.78 | 4.01 | |
| POET Technologies Ord Shs | USD | 8.70 | +0.19 | +2.23 | 8.72 | 8.87 | 8.68 | 9.15 | |
| Polar Power Inc. | USD | 1.65 | +0.01 | +0.61 | 1.49 | 1.89 | 1.61 | 1.72 | |
| Polestar Automotive Holdin. | USD | 17.96 | -0.96 | -5.07 | 17.94 | 22.00 | 17.66 | 18.92 | |
| Portillo s Ord Shs Class A | USD | 5 | - | +0.44 | 5 | 5 | 4 | 5 | |
| Potbelly Ord Shs | USD | 17.12 | +0.01 | +0.06 | 17.12 | 17.45 | |||
| Powell Industries Ord Shs | USD | 236.58 | +4.73 | +2.04 | 234.22 | 238.00 | 235.27 | 244.00 | |
| Power Integrations Ord Shs | USD | 70.83 | +4.37 | +6.58 | 66.00 | 93.35 | 68.15 | 71.74 | |
| Power Solutions Internatio. | USD | 34.68 | +0.03 | +0.09 | 31.56 | 37.87 | 34.63 | 35.69 | |
| PRA Health Sciences Ord Sh. | USD | 166.48 | +0.39 | +0.23 | 166.47 | 166.50 | |||
| Praxis Precision Medicines. | USD | 333.1 | +0.1 | +0.04 | 324.0 | 339.6 | 328.3 | 340.3 | |
| Precigen Ord Shs | USD | 5.53 | -0.03 | -0.54 | 5.50 | 5.58 | 5.47 | 5.69 | |
| Predictive Oncology Ord | USD | 5.95 | +0.03 | +0.51 | 5.89 | 6.22 | |||
| Premier Ord Shs Class A | USD | 50.09 | -0.03 | -0.06 | 37.52 | 62.51 | 50.03 | 50.03 | |
| Presidio Property Trust Or. | USD | 2.32 | -0.04 | -1.69 | 2.09 | 2.70 | 2.34 | 2.41 | |
| Prime Medicine Ord Shs | USD | 4.2300 | -0.3900 | -8.44 | 4.2200 | 4.3600 | 4.1700 | 4.7300 | |
| Principal Financial Group . | USD | 111.67 | +0.93 | +0.84 | 109.63 | 113.97 | 111.04 | 113.43 | |
| PROCEPT BioRobotics Ord Sh. | USD | 19.75 | -0.05 | -0.23 | 19.80 | 20.46 | 19.55 | 20.46 | |
| Profire Energy Ord Shs | USD | 2.54 | - | - | 2.54 | 2.56 | |||
| PROFOUND MEDICAL ORD | USD | - | - | ||||||
| ProFrac Holding Class A Or. | USD | 4.90 | -0.18 | -3.54 | 4.81 | 5.79 | 4.84 | 5.12 | |
| Progress Software Ord Shs | USD | 38.50 | +0.74 | +1.96 | 37.00 | 39.00 | 36.02 | 38.55 | |
| Progyny Inc. | USD | 31.07 | +0.31 | +1.01 | 28.45 | 34.45 | 30.17 | 31.12 | |
| ProKidney Ord Shs Class A | USD | 1.8000 | -0.0400 | -2.17 | 1.6500 | 1.8400 | 1.7500 | 1.8600 | |
| Property Solutions Acquisi. | USD | - | - | ||||||
| ProQR Therapeutics Ord Shs | USD | 1.76 | +0.08 | +4.76 | 1.50 | 1.89 | 1.67 | 1.78 | |
| PROSPECT CAPITAL ORD | USD | 2.21 | -0.01 | -0.45 | 2.20 | 2.24 | 2.19 | 2.24 | |
| Prospector Capital Units | USD | 9.91 | - | - | 9.88 | 10.10 | |||
| Protagonist Therapeutics I. | USD | 137.64 | -2.43 | -1.73 | 135.00 | 140.32 | 136.99 | 141.10 | |
| PTC Inc | USD | 123.8 | +1.2 | +0.96 | 122.7 | 126.8 | 119.3 | 124.4 | |
| PubMatic Inc. | USD | 13.56 | +0.40 | +3.04 | 11.78 | 14.87 | 12.93 | 13.70 | |
| Pulmatrix Inc. | USD | 1.80 | -0.08 | -4.26 | 1.60 | 1.95 | 1.70 | 1.85 | |
| Puma Biotech Aktie | USD | 7.90 | -0.23 | -2.83 | 7.23 | 8.50 | 7.67 | 8.37 | |
| Pyxis Oncology Ord Shs | USD | 2.64 | -0.05 | -1.86 | 2.50 | 2.64 | 2.59 | 2.81 | |
| Q32 Bio Ord Shs | USD | 12.59 | -1.49 | -10.58 | 12.00 | 12.54 | 12.31 | 14.43 | |
| Qell Acquisition Ord Shs C. | USD | - | - | ||||||
| Qifu Technology ADR | USD | 14.88 | +0.13 | +0.88 | 14.66 | 16.49 | 14.61 | 15.08 | |
| Qorvo Ord Shs | USD | 85.45 | +1.58 | +1.88 | 85.42 | 86.87 | 84.17 | 86.50 | |
| Qualcomm Inc. | USD | 191.11 | +4.55 | +2.44 | 190.77 | 191.00 | 187.44 | 196.09 | |
| QUALIGEN THERAPEUTICS ORD | USD | - | - | ||||||
| Qualtrics International Cl. | USD | 18.14 | - | - | 18.13 | 18.15 | |||
| Qualys Inc. | USD | 159.39 | +5.85 | +3.81 | 159.50 | 162.88 | 148.01 | 159.39 | |
| Quanterix Corp. | USD | 3.98 | +0.11 | +2.84 | 3.99 | 4.99 | 3.83 | 4.08 | |
| Quantinuum Ord Shs Class A | USD | 73.51 | -2.10 | -2.78 | 73.37 | 74.50 | 73.35 | 77.69 | |
| Quantum Computing Ord Shs | USD | 9.15 | +0.40 | +4.57 | 9.15 | 9.16 | 8.75 | 9.33 | |
| Quantum Ord Shs | USD | 10.40 | -0.20 | -1.89 | 10.40 | 10.48 | 10.31 | 10.97 | |
| Quantum Si Ord Shs Class A | USD | 0.96 | +0.05 | +5.45 | 0.89 | 0.96 | 0.90 | 0.97 | |
| QuidelOrtho Ord Shs | USD | 17.44 | +0.19 | +1.10 | 16.58 | 18.34 | 16.87 | 17.83 | |
| Quince Therapeutics Inc | USD | 17.4900 | +0.2400 | +1.39 | 14.9600 | 19.2300 | 16.9200 | 17.7200 | |
| QUOTIENT ORD | USD | 0.38 | +0.01 | +2.73 | - | - | |||
| R1 RCM Ord Shs | USD | 14.31 | +0.01 | +0.07 | 14.30 | 14.36 | |||
| RACKSPACE TECHNOLOGY ORD | USD | 4.37 | -2.21 | -33.59 | 4.37 | 4.48 | 4.30 | 6.42 | |
| RadNet Ord Shs | USD | 65.9400 | +0.3500 | +0.53 | 60.0000 | 65.9300 | 64.8400 | 66.3699 | |
| Ramaco Resources Ord Shs C. | USD | 12.4800 | +0.2500 | +2.04 | 12.2700 | 13.1500 | 11.7500 | 12.6200 | |
| Ramaco Resources Ord Shs C. | USD | 7.7600 | -0.2800 | -3.48 | 7.9100 | 9.7700 | 7.7600 | 8.1800 | |
| RAMBUS INC | USD | 114.13 | +4.49 | +4.10 | 113.00 | 114.60 | 113.53 | 119.82 | |
| Rapid7 Ord Shs | USD | 11.4100 | -0.0700 | -0.61 | 10.6500 | 12.4800 | 10.6300 | 11.4650 | |
| Raytech Holding Ord Shs | USD | 3.060 | +0.290 | +10.47 | 2.560 | 3.320 | 2.800 | 3.100 | |
| RCI Hospitaliy Holdings In. | USD | 26.28 | +0.29 | +1.12 | 25.00 | 26.79 | 25.35 | 26.44 | |
| Reading International Inc. | USD | 1.24 | +0.01 | +0.81 | 1.08 | 1.59 | 1.23 | 1.25 | |
| Real Asset Acquisition Ord. | USD | 13.4200 | +2.6200 | +24.26 | 13.0900 | 13.4000 | |||
| Realloys Ord Shs | USD | 12.98 | +0.08 | +0.62 | 12.87 | 13.27 | 12.75 | 13.44 | |
| Recro Pharma Ord Shs | USD | 0.66 | - | - | - | - | |||
| Recruiter.com Group Ord Sh. | USD | 2.74 | +0.19 | +7.42 | - | - | |||
| Recursion Pharmaceuticals . | USD | 3.76 | +0.04 | +1.08 | 3.72 | 3.76 | 3.69 | 3.90 | |
| Red Cat Holdings Inc. | USD | 9.19 | +0.02 | +0.22 | 9.21 | 9.30 | 8.97 | 9.38 | |
| Red Rock Resorts Inc. | USD | 63.49 | +0.17 | +0.27 | 53.94 | 70.00 | 62.42 | 64.39 | |
| REE Automotive Ord Shs Cla. | USD | 0.08 | -0.13 | -63.35 | 0.05 | 0.07 | |||
| Regencell Bioscience Holdi. | USD | 6.07 | -0.42 | -6.47 | 6.03 | 6.16 | 5.85 | 6.89 | |
| Regency Centers REIT Ord S. | USD | 79.44 | -0.28 | -0.35 | 78.59 | 86.84 | 79.29 | 80.09 | |
| REGENERON PHARMACEUTICALS . | USD | 667.95 | +5.07 | +0.76 | 654.06 | 667.95 | 660.80 | 669.16 | |
| REGULUS THERAPEUTICS ORD | USD | 8.16 | +0.02 | +0.25 | 7.95 | 8.27 | |||
| Rekor Systems Ord Shs | USD | 0.6679 | +0.0038 | +0.57 | 0.6050 | 0.7383 | 0.6585 | 0.6891 | |
| RELIANCE GLOBAL GROUP ORD | USD | 0.41 | -0.13 | -23.76 | 0.40 | 0.46 | |||
| Reliance Global Group Ord . | USD | 2.8600 | -0.0300 | -1.04 | 2.8200 | 3.2000 | 2.7100 | 2.9200 | |
| Relmada Therapeutics Ord S. | USD | 6.51 | +0.10 | +1.56 | 5.52 | 7.12 | 6.38 | 6.61 | |
| Remark Holdings Inc | USD | 1.02 | -0.19 | -15.71 | 1.01 | 1.02 | |||
| Remitly Global Ord Shs | USD | 23.56 | +0.46 | +1.99 | 23.60 | 23.90 | 22.97 | 23.60 | |
| Renatus Tactical Acquisiti. | USD | 10.61 | +0.06 | +0.57 | 10.39 | 10.68 | 10.55 | 10.63 | |
| ReNew Energy Global Ord Sh. | USD | 6.14 | -0.07 | -1.13 | 5.90 | 6.20 | 6.12 | 6.23 | |
| RENEWABLE ENERGY GROUP | USD | 61.50 | +0.05 | +0.08 | 61.49 | 61.60 | |||
| RenX Enterprises Ord Shs | USD | 2.0500 | -0.0500 | -2.38 | 2.0300 | 2.2400 | 2.0200 | 2.1900 | |
| Resonant Ord Shs | USD | - | - | ||||||
| Resources Connection Ord S. | USD | 4.69 | +0.08 | +1.74 | 4.20 | 5.21 | 4.53 | 4.70 | |
| Revance Therapeutics Ord S. | USD | 3.65 | +0.01 | +0.27 | 3.65 | 3.66 | |||
| REVELATION BIOSCIENCES ORD | USD | 0.99 | +0.02 | +2.06 | 0.89 | 1.06 | 0.95 | 1.00 | |
| Reviva Pharmaceuticals Hol. | USD | 0.35 | -0.44 | -55.73 | 0.31 | 0.38 | |||
| REVOLUTION ACCELERATIN ACQ. | USD | 9.30 | +0.37 | +4.14 | 9.24 | 9.48 | |||
| Reynolds Consumer Products. | USD | 26.03 | +0.34 | +1.32 | 19.67 | 27.03 | 25.45 | 26.29 | |
| Rezolve AI PLC | USD | 2.620 | -0.020 | -0.76 | 2.610 | 2.640 | 2.540 | 2.640 | |
| RGC Resources Ord Shs | USD | 24.1500 | +0.1300 | +0.54 | 23.7000 | 38.4300 | 23.8600 | 24.5376 | |
| Rhythm Pharmaceuticals Ord. | USD | 115.48 | +1.05 | +0.92 | 113.00 | 116.47 | 112.74 | 115.92 | |
| Ribbon Communications Ord . | USD | 2.27 | +0.06 | +2.71 | 2.08 | 2.54 | 2.22 | 2.32 | |
| Richardson Electronics Ord. | USD | 17.03 | +0.40 | +2.41 | 15.35 | 20.78 | 16.73 | 17.50 | |
| Richtech Robotics Ord Shs . | USD | 1.78 | -0.03 | -1.66 | 1.77 | 1.80 | 1.76 | 1.84 | |
| Rigel Pharmaceuticals Ord . | USD | 43.76 | +0.83 | +1.93 | 42.20 | 44.20 | 42.71 | 43.94 | |
| Rigetti Computing Inc | USD | 16.99 | +0.07 | +0.41 | 17.00 | 17.05 | 16.70 | 17.33 | |
| Riot Blockchain Ord Shs | USD | 21.51 | +0.42 | +1.99 | 21.35 | 21.62 | 21.24 | 22.42 | |
| Rivian Automotive | USD | 18.12 | +1.46 | +8.76 | 18.15 | 18.16 | 16.38 | 18.23 | |
| RMG Acquisition II Ord Shs. | USD | 9.96 | +0.01 | +0.10 | 9.95 | 9.98 | |||
| Robinhood Markets Ord Shs . | USD | 115.11 | +1.58 | +1.39 | 115.22 | 115.45 | 111.63 | 117.65 | |
| ROCKET LAB ORD | USD | 83 | -1 | -0.96 | 83 | 83 | 82 | 86 | |
| Rocket Pharmaceuticals Ord. | USD | 4.19 | -0.05 | -1.18 | 4.01 | 4.22 | 4.06 | 4.33 | |
| ROCKWELL MEDICAL ORD | USD | 5.77 | +0.14 | +2.40 | 4.85 | 6.10 | 5.51 | 5.79 | |
| Roivant Sciences Ord Shs | USD | 36.81 | +0.72 | +2.00 | 34.79 | 39.85 | 36.09 | 36.91 | |
| Roku Ord Shs Class A | USD | 140.26 | +1.01 | +0.73 | 139.75 | 142.98 | 138.81 | 140.63 | |
| Root Inc. | USD | 64.40 | -1.81 | -2.73 | 63.00 | 65.00 | 63.64 | 66.85 | |
| ROSS STORES INC. (ROST) | USD | 220.60 | +2.88 | +1.32 | 217.70 | 220.59 | 218.00 | 222.12 | |
| ROYAL GOLD ORD | USD | 198.78 | +6.85 | +3.57 | 194.40 | 202.00 | 193.01 | 199.48 | |
| Royalty Pharma PLC | USD | 57.96 | -0.41 | -0.70 | 52.78 | 59.00 | 57.78 | 58.84 | |
| Rubico Ord Shs | USD | 4.630 | +0.070 | +1.54 | 4.300 | 5.190 | 4.430 | 4.735 | |
| Rubius Therapeutics Inc. | USD | 0.08 | -0.04 | -33.55 | - | - | |||
| Rumble Ord Shs Class A | USD | 6.38 | +0.10 | +1.59 | 6.36 | 6.38 | 6.23 | 6.38 | |
| Rush Enterprises A Aktie | USD | 73.94 | +1.37 | +1.89 | 61.13 | 75.38 | 72.52 | 74.13 | |
| Ryvyl Ord Shs | USD | 7.81 | +1.22 | +18.51 | 7.51 | 8.37 | |||
| Sabra Health Care REIT Ord. | USD | 19.88 | -0.15 | -0.75 | 19.35 | 20.65 | 19.85 | 20.14 | |
| SABRE ORD | USD | 1.91 | -0.04 | -2.05 | 1.74 | 2.08 | 1.90 | 1.96 | |
| SAFE AND GREEN DEVELOPMENT. | USD | 0.25 | +0.07 | +42.26 | 0.23 | 0.23 | |||
| Safety Insurance Group Ord. | USD | 75.93 | -1.45 | -1.87 | 68.09 | 86.84 | 75.31 | 77.14 | |
| Sagimet Biosciences Ord Sh. | USD | 7.35 | -0.09 | -1.21 | 6.50 | 7.90 | 7.21 | 7.46 | |
| SailPoint Technologies Hol. | USD | 14.85 | -0.26 | -1.72 | 14.79 | 16.22 | 14.57 | 15.35 | |
| Salarius Pharmaceuticals I. | USD | 0.84 | +0.19 | +29.23 | 0.81 | 0.90 | |||
| Sana Biotechnology Ord Shs | USD | 3.93 | -0.05 | -1.26 | 3.92 | 3.95 | 3.86 | 4.08 | |
| Sanara MedTech Ord Shs | USD | 23.88 | -0.35 | -1.44 | 20.58 | 23.88 | 23.27 | 26.00 | |
| SanDisk Corp | USD | 1 858.2700 | +131.0900 | +7.59 | 1 889.0000 | 1 891.0000 | 1801 | 1 952.5900 | |
| Sangamo Biosciences Inc. | USD | 0.18 | +0.04 | +31.56 | 0.14 | 0.16 | |||
| SANMINA ORD | USD | 212.88 | +3.32 | +1.58 | 199.00 | 217.03 | 211.70 | 220.97 | |
| SAREPTA THERAPEUTICS ORD | USD | 21 | - | +1.53 | 20 | 21 | 20 | 21 | |
| Satellogic Ord Shs Class A | USD | 4.6100 | -0.1200 | -2.54 | 4.5300 | 4.6600 | 4.5300 | 4.7700 | |
| Satsuma Pharmaceuticals Or. | USD | 5.33 | +0.08 | +1.52 | 5.31 | 5.33 | |||
| SBA Communications REIT Or. | USD | 182.48 | +0.49 | +0.27 | 179.34 | 185.84 | 180.09 | 184.10 | |
| Schnitzer Steel Industries. | USD | 33.20 | -0.19 | -0.57 | - | - | |||
| Schrodinger Inc | USD | 16.79 | +0.70 | +4.35 | 15.58 | 17.50 | 16.02 | 16.83 | |
| Scienjoy Holding Ord Shs | USD | 0.97 | +0.01 | +0.61 | 0.92 | 1.04 | 0.92 | 1.04 | |
| Scienture Holdings Ord Shs | USD | 0.33 | - | +0.48 | 0.38 | 0.40 | 0.29 | 0.34 | |
| Scinai Immunotherapeutics . | USD | 0.26 | -0.01 | -4.44 | 0.23 | 0.29 | 0.25 | 0.27 | |
| SciPlay Corp. | USD | 22.94 | - | - | 22.94 | 22.96 | |||
| SCWORX ORD | USD | 1.060 | -0.475 | -30.94 | 0.832 | 1.020 | |||
| SCYNEXIS Inc. | USD | 4.565 | -0.115 | -2.46 | 4.030 | 5.000 | 4.450 | 4.780 | |
| SEAGATE TECHNOLOGY HOLDING. | USD | 890.09 | +30.07 | +3.50 | 894.00 | 903.00 | 888.17 | 937.54 | |
| Seagen Ord Shs | USD | 228.74 | -0.16 | -0.07 | 209.30 | 248.43 | |||
| SEALSQ Ord Shs | USD | 2.87 | +0.03 | +1.06 | 2.80 | 2.92 | 2.80 | 2.92 | |
| Seanergy Maritime Holdings. | USD | 14.25 | -0.22 | -1.52 | 12.61 | 16.06 | 13.76 | 14.51 | |
| Second Sight Medical Produ. | USD | 26.74 | -0.14 | -0.53 | 13.42 | 40.24 | 26.57 | 26.85 | |
| See ATHE:xnas (Alteriry Th. | USD | 5.38 | -0.20 | -3.58 | 4.67 | 5.98 | 5.18 | 5.59 | |
| See PLBY:xnas (PLBY Group . | USD | 1.16 | +0.02 | +1.75 | 1.12 | 1.17 | 1.12 | 1.20 | |
| SEELOS THERAPEUTICS ORD S | USD | 1.28 | -1.17 | -47.76 | - | - | |||
| Seer Ord Shs Class A | USD | 2.20 | +0.02 | +0.92 | 2.15 | 2.26 | 2.18 | 2.23 | |
| Select Interior Concepts O. | USD | - | - | ||||||
| SELLAS LIFE SCIENCES GROUP. | USD | 13.51 | -0.25 | -1.82 | 13.69 | 13.84 | 13.35 | 14.86 | |
| Semiconductor | USD | 4.7100 | +0.3400 | +7.78 | 4.4500 | 4.7200 | 4.4150 | 4.7300 | |
| SEMILEDS ORD | USD | 1.55 | +0.03 | +1.97 | 1.46 | 1.78 | 1.50 | 1.65 | |
| Semler Scientific Ord Shs | USD | 20.3540 | -1.0160 | -4.75 | 20.2500 | 20.9800 | |||
| Semtech Corporation (SMTC). | USD | 137.50 | +8.66 | +6.72 | 136.00 | 139.09 | 133.88 | 139.63 | |
| SenesTech Ord Shs | USD | 1.385 | +0.005 | +0.36 | 1.370 | 1.580 | 1.370 | 1.410 | |
| Serve Robotics Inc. | USD | 6.04 | +0.15 | +2.55 | 6.00 | 6.09 | 5.78 | 6.12 | |
| SERVICE PROPERTIE S TRUST . | USD | 8.75 | +0.18 | +2.10 | 7.64 | 9.55 | 8.30 | 8.76 | |
| Sezzle Ord Shs | USD | 177.08 | +9.76 | +5.83 | 172.00 | 179.00 | 166.00 | 179.71 | |
| SharonAI Holdings Ord Shs . | USD | 80.0000 | +3.8300 | +5.03 | 80.9000 | 81.5000 | 77.2000 | 84.5850 | |
| SharpLink Gaming Ord Shs | USD | 5.3200 | -0.1100 | -2.03 | 5.2700 | 5.3700 | 5.2100 | 5.4600 | |
| Shattuck Labs Ord Shs | USD | 7.0 | +0.2 | +2.18 | 6.7 | 7.5 | 6.7 | 7.1 | |
| ShiftPixy Inc | USD | 6.53 | -1.09 | -16.69 | - | - | |||
| Shoals Technologies Group . | USD | 10.08 | +0.31 | +3.12 | 9.88 | 10.35 | 9.97 | 10.36 | |
| Shoe Carnival Ord Shs | USD | 17.43 | +0.78 | +4.68 | 16.12 | 17.87 | |||
| SHUTTLE PHARMACEUTICALS HO. | USD | 3.28 | -0.29 | -8.12 | 3.17 | 3.50 | 3.16 | 3.45 | |
| SIDUS SPACE CL A ORD | USD | 2.26 | +0.01 | +0.44 | 2.26 | 2.28 | 2.21 | 2.31 | |
| Sierra Bancorp Ord Shs | USD | 40.77 | +0.68 | +1.70 | 40.40 | 41.48 | 39.84 | 41.10 | |
| SIGA TECHNOLOGIES ORD | USD | 4 | - | -1.13 | 3 | 4 | 3 | 4 | |
| Sigma Lithium Corp | USD | 11.82 | +0.29 | +2.52 | 12.21 | 12.43 | 11.43 | 11.96 | |
| SILICON MOTION TECHNO ADR . | USD | 324.26 | +10.96 | +3.50 | 323.26 | 329.00 | 320.00 | 337.00 | |
| Silo Pharma Ord Shs | USD | 7.73 | +0.95 | +14.01 | 7.30 | 7.53 | 6.63 | 7.95 | |
| Silvercrest Asset Manageme. | USD | 10.63 | +0.14 | +1.33 | 8.24 | 10.72 | 10.37 | 10.67 | |
| Sino Global Shipping Ameri. | USD | - | - | ||||||
| SINOVAC BIOTECH ORD | USD | - | - | ||||||
| Sirius XM Holdings Inc. | USD | 30.69 | +0.43 | +1.42 | 29.90 | 30.87 | 30.06 | 30.83 | |
| SiTime Corporation | USD | 648.15 | +36.02 | +5.88 | 639.04 | 673.00 | 647.75 | 672.64 | |
| Skyward Specialty Insuranc. | USD | 60.1000 | -0.2700 | -0.45 | 53.5900 | 61.2700 | 59.3700 | 60.6000 | |
| SkyWater Technology Ord Sh. | USD | 33.39 | +0.05 | +0.15 | 29.66 | 36.88 | 33.04 | 33.96 | |
| Skywest Ord Shs | USD | 100.01 | +3.09 | +3.19 | 86.89 | 101.00 | 97.30 | 100.74 | |
| SKYWORKS SOLUTIONS ORD | USD | 59.95 | +1.46 | +2.50 | 59.50 | 60.60 | 58.78 | 61.24 | |
| SKYX Platforms Ord Shs | USD | 1.17 | -0.01 | -0.85 | 1.17 | 1.25 | 1.15 | 1.22 | |
| Sleep Number Corp. | USD | 0.13 | -0.08 | -39.67 | 0.10 | 0.12 | |||
| SLM Ord Shs | USD | 24.73 | +0.83 | +3.47 | 21.57 | 24.72 | 23.94 | 25.11 | |
| Smart Digital Group Ord Sh. | USD | 1.85 | -11.76 | -86.41 | 1.76 | 1.80 | |||
| Smart Sand Ord Shs | USD | 4.78 | -0.26 | -5.16 | 4.04 | 5.44 | 4.77 | 5.01 | |
| Smith Wesson Brands Ord Sh. | USD | 15.51 | +0.14 | +0.91 | 14.65 | 15.61 | 15.08 | 15.55 | |
| Smithfield Foods Ord Shs | USD | 24.81 | -0.06 | -0.24 | 22.50 | 25.29 | 24.66 | 25.10 | |
| SMX (Security Matters) PLC | USD | 16.7200 | +1.1700 | +7.52 | 15.8400 | 16.8600 | 15.2100 | 17.2500 | |
| SNDL Inc | USD | 1.31 | +0.01 | +0.38 | 1.30 | 1.41 | 1.30 | 1.33 | |
| Snow Lake Resources Ltd | USD | 2.39 | -0.49 | -17.01 | 2.42 | 2.46 | |||
| Socket Mobile Ord Shs | USD | 0.5632 | -0.0251 | -4.27 | 0.5606 | 0.6264 | 0.5545 | 0.5987 | |
| SoFi Technologies Ord Shs | USD | 18.62 | +0.89 | +5.02 | 18.58 | 18.65 | 17.71 | 18.63 | |
| Solar Capital Ltd | USD | 12.6800 | -0.0800 | -0.63 | 12.1000 | 12.9600 | 12.5600 | 12.7900 | |
| SolarCity Corp. | USD | 20.34 | - | - | 20.22 | 20.51 | |||
| SOLAREDGE TECHNOLOGIES ORD | USD | 54.76 | +2.35 | +4.48 | 54.50 | 55.10 | 53.00 | 56.20 | |
| Solid Biosciences Ord Shs | USD | 11.14 | +0.14 | +1.27 | 9.63 | 12.14 | 10.89 | 11.17 | |
| Solid Power Ord Shs Class . | USD | 2.40 | +0.02 | +0.84 | 2.40 | 2.44 | 2.33 | 2.44 | |
| Solidion Technology Ord Sh. | USD | 8.41 | +0.58 | +7.41 | 7.70 | 8.60 | 7.70 | 8.75 | |
| Soligenix Inc. | USD | - | - | ||||||
| Solstice Advanced Material. | USD | 49.2500 | +1.2500 | +2.60 | 49.3300 | 50.9500 | |||
| Sonim Technologies Ord Shs | USD | 4.0300 | +0.0800 | +2.03 | 3.0500 | 4.5500 | 3.8050 | 4.1200 | |
| Sonos Ord Shs | USD | 14.08 | +0.26 | +1.88 | 13.73 | 14.40 | 13.66 | 14.13 | |
| SORRENTO THERAPEUTICS ORD | USD | 0.31 | -0.08 | -20.26 | - | - | |||
| Sotera Health Company Ord . | USD | 18.39 | +0.92 | +5.27 | 17.61 | 19.25 | 17.43 | 18.40 | |
| SOTHERLY HOTELS REIT | USD | 2.25 | +0.01 | +0.45 | 2.24 | 2.26 | |||
| SoundHound AI Inc | USD | 6.68 | -0.12 | -1.76 | 6.65 | 6.66 | 6.37 | 6.71 | |
| Southside Bancshares Ord S. | USD | 34.29 | +0.50 | +1.48 | 31.50 | 34.98 | 33.90 | 34.31 | |
| SpaceX | USD | 152.16 | +3.86 | +2.60 | 152.28 | 152.32 | 147.59 | 153.50 | |
| 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 | 15.45 | -0.71 | -4.39 | 15.02 | 16.61 | 15.43 | 16.13 | |
| Sportsmans Warehouse Aktie. | USD | 1.23 | -0.06 | -4.65 | 1.23 | 1.43 | 1.23 | 1.30 | |
| SpringWorks Therapeutics I. | USD | 46.99 | +0.01 | +0.02 | 46.98 | 47.00 | |||
| Sprout Social Ord Shs Clas. | USD | 8.38 | +0.34 | +4.23 | 7.41 | 9.09 | 7.64 | 8.38 | |
| SPROUTS FARMERS MARKET ORD | USD | 80.38 | +0.13 | +0.16 | 79.00 | 82.95 | 78.44 | 81.55 | |
| SSR MINING ORD | USD | 29.15 | +0.95 | +3.37 | 25.99 | 30.00 | 28.60 | 29.48 | |
| Staar Surgical Ord Shs | USD | 27.97 | -0.18 | -0.64 | 26.67 | 31.06 | 27.22 | 28.30 | |
| Stable Road Acquisition Or. | USD | - | - | ||||||
| Star Bulk Carriers Ord Shs | USD | 25.88 | -0.58 | -2.19 | 23.14 | 26.50 | 25.38 | 26.40 | |
| Star Holdings Shares of Be. | USD | 9.02 | +0.11 | +1.23 | 8.82 | 14.36 | 8.92 | 9.07 | |
| STARBOARD VALUE ACQUISITIO. | USD | 9.24 | +1.34 | +16.96 | 9.23 | 9.78 | 8.11 | 9.90 | |
| Starbox Group Holdings Ord. | USD | 2.11 | -0.21 | -9.05 | - | - | |||
| Starbucks Corp. | USD | 106.41 | +2.54 | +2.45 | 106.06 | 107.00 | 103.21 | 107.45 | |
| STEEL DYNAMICS ORD | USD | 222.06 | -6.70 | -2.93 | 215.37 | 244.91 | 221.52 | 230.50 | |
| Sterling Check Ord Shs | USD | 16.74 | -0.04 | -0.24 | 16.73 | 18.89 | |||
| Sterling Construction Co. . | USD | 707.1700 | +46.4500 | +7.03 | 710.0000 | 713.1700 | 696.8820 | 715.7700 | |
| Stitch Fix Inc. | USD | 3.52 | -0.03 | -0.85 | 3.47 | 3.85 | 3.50 | 3.57 | |
| StoneCo Ord Shs Class A | USD | 10.96 | +0.44 | +4.18 | 10.55 | 11.00 | 10.46 | 11.00 | |
| StoneX Group Ord Shs | USD | 122.6500 | +3.8100 | +3.21 | 122.0000 | 123.0500 | 119.9300 | 126.3500 | |
| STRATASYS ORD | USD | 8.69 | +0.31 | +3.70 | 8.52 | 8.72 | 8.50 | 8.95 | |
| Strategic Education Ord Sh. | USD | 83.48 | +0.70 | +0.85 | 64.66 | 84.48 | 81.99 | 83.86 | |
| Strategy Variable Rate Per. | USD | 85.7100 | -0.4600 | -0.53 | 85.7200 | 86.1600 | 85.1600 | 86.8777 | |
| Strive Ord Shs Class A | USD | 12.600 | +0.210 | +1.69 | 12.550 | 12.710 | 12.180 | 12.790 | |
| Structure Therapeutics ADR | USD | 55.14 | +0.25 | +0.46 | 54.12 | 60.72 | 54.00 | 55.48 | |
| Summit Therapeutics Ord Sh. | USD | 15.48 | -0.21 | -1.34 | 15.44 | 15.85 | 15.45 | 15.88 | |
| Sumo Logic Ord Shs | USD | 12.04 | -0.01 | -0.08 | 12.03 | 12.05 | |||
| Sun Country Airlines Holdi. | USD | 16.17 | -0.25 | -1.52 | 14.98 | 19.00 | |||
| SUNATION ENERGY ORD | USD | 3.34 | +0.10 | +3.09 | - | - | |||
| SUNOPTA ORD | USD | 6 | - | +0.23 | 6 | 7 | |||
| SunPower Corp. | USD | 0.65 | - | -0.55 | 0.64 | 0.69 | 0.64 | 0.70 | |
| Sunrise Realty Trust Ord S. | USD | 8.05 | +0.17 | +2.16 | 7.37 | 9.00 | 7.82 | 8.05 | |
| SUNRUN AKTIE | USD | 12 | - | +3.75 | 12 | 13 | 12 | 12 | |
| Sunworks Inc. | USD | 0.06 | -0.04 | -40.48 | - | - | |||
| Super League Enterprise Or. | USD | 3.05 | +0.17 | +5.90 | 2.58 | 3.41 | 2.92 | 3.05 | |
| SUPER MICRO COMPUTER ORD | USD | 28.24 | +0.07 | +0.25 | 28.30 | 28.37 | 28.19 | 29.12 | |
| SuperCom Ord Shs | USD | 11.94 | +1.65 | +15.98 | 11.52 | 12.03 | 10.37 | 12.87 | |
| Superior Group of Companie. | USD | 12.87 | +0.17 | +1.34 | 11.37 | 15.00 | 12.30 | 12.88 | |
| Surgalign Holdings Ord Shs | USD | 0.18 | -0.09 | -32.98 | - | - | |||
| SuRo Capital Ord Shs | USD | 12.54 | -0.23 | -1.80 | 12.52 | 13.75 | |||
| SVB Financial Group Ord Sh. | USD | 106.04 | -161.79 | -152.57 | 39.22 | 39.49 | |||
| SVF INVESTMENT UNT | USD | 10.78 | +0.18 | +1.65 | 10.77 | 10.78 | |||
| Swarmer Ord Shs | USD | 44.3700 | +2.8800 | +6.94 | 44.0200 | 44.8800 | 40.7000 | 44.5950 | |
| SYMANTEC CP | USD | 23.75 | - | - | 23.03 | 23.98 | |||
| Symbotic Ord Shs Class A | USD | 43.15 | +1.46 | +3.50 | 43.10 | 43.40 | 41.11 | 43.21 | |
| Synaptics Ord Shs | USD | 129.50 | +6.13 | +4.97 | 121.00 | 133.00 | 128.31 | 135.79 | |
| Synchronoss Technologies O. | USD | 9.00 | -0.01 | -0.11 | 9.00 | 9.01 | |||
| Synchrony Financial Ord Sh. | USD | 71.58 | +3.32 | +4.86 | 70.70 | 71.57 | 68.76 | 72.28 | |
| Syndax Pharmaceuticals Ord. | USD | 24.84 | +0.28 | +1.14 | 24.61 | 25.59 | 24.33 | 25.17 | |
| Synopsys Ord Shs | USD | 443.37 | +8.87 | +2.04 | 440.00 | 442.50 | 426.74 | 443.49 | |
| Sypris Solutions Inc. | USD | 2.23 | -0.01 | -0.45 | 1.97 | 2.50 | 2.21 | 2.38 | |
| T MOBILE US ORD | USD | 181.48 | +1.34 | +0.74 | 179.51 | 181.39 | 177.14 | 181.54 | |
| T Rowe Price GP | USD | 117.05 | -0.91 | -0.77 | 116.27 | 117.23 | 116.83 | 120.12 | |
| T2 Biosystems Inc. | USD | 0.13 | -0.06 | -31.07 | - | - | |||
| Taboola.com Ord Shs | USD | 5.58 | +0.15 | +2.76 | 5.11 | 6.00 | 5.32 | 5.59 | |
| Tactile Systems Technology. | USD | 30.68 | +0.70 | +2.33 | 29.86 | 33.00 | 30.00 | 30.69 | |
| Taitron Components Ord Shs. | USD | 1.05 | -0.18 | -14.63 | 0.96 | 1.21 | |||
| TAKE TWO INTERACTIVE SOFTW. | USD | 246.10 | -5.28 | -2.10 | 245.21 | 248.70 | 244.30 | 253.86 | |
| TALEN ENERGY Ord Shs | USD | 384.4 | +16.6 | +4.50 | 382.0 | 399.0 | 377.7 | 392.4 | |
| TALIS BIOMEDICAL ORD | USD | 4.38 | +0.15 | +3.61 | - | - | |||
| TalkSpace | USD | 5.2200 | -0.0050 | -0.10 | 5.2000 | 5.2300 | 5.2100 | 5.2200 | |
| Talphera Ord Shs | USD | 1.36 | +0.11 | +8.80 | 1.35 | 1.38 | 1.22 | 1.36 | |
| Tandem Diabetes Care Ord S. | USD | 15.37 | +0.21 | +1.39 | 14.97 | 17.35 | 14.95 | 15.68 | |
| Tango Therapeutics Ord Shs | USD | 30.52 | -0.12 | -0.39 | 29.90 | 30.97 | 29.87 | 31.28 | |
| Target Hospitality Ord Shs | USD | 18.44 | +0.21 | +1.15 | 18.46 | 18.89 | 17.97 | 18.50 | |
| TaskUs Inc. | USD | 5.27 | +0.09 | +1.74 | 4.76 | 5.54 | 5.13 | 5.35 | |
| Tattooed Chef Ord Shs Clas. | USD | 0.16 | -0.05 | -24.76 | - | - | |||
| Taylor Devices Ord Shs | USD | 54.53 | -0.47 | -0.85 | 52.56 | 56.70 | 54.00 | 56.09 | |
| Taysha Gene Therapies Ord . | USD | 6.57 | +0.08 | +1.23 | 5.58 | 7.16 | 6.37 | 6.61 | |
| TCG BDC Ord Shs | USD | 10.38 | -0.02 | -0.19 | 9.40 | 11.28 | 10.32 | 10.46 | |
| Tectonic Therapeutic Ord S. | USD | 35.27 | -0.21 | -0.59 | 32.97 | 40.00 | 34.65 | 36.34 | |
| Telos Corp. | USD | 4.93 | +0.19 | +4.01 | 4.52 | 5.53 | 4.69 | 4.95 | |
| Tempus AI Inc | USD | 61.5000 | +4.2300 | +7.39 | 61.3000 | 61.4800 | 56.5400 | 62.1750 | |
| Tenable Holdings Ord Shs | USD | 41.37 | +1.84 | +4.65 | 41.65 | 42.88 | 38.26 | 41.66 | |
| Tenax Therapeutics Ord Shs | USD | 18.32 | +0.59 | +3.33 | 17.92 | 18.32 | 17.73 | 19.40 | |
| Tenaya Therapeutics Ord Sh. | USD | 0.85 | -0.03 | -3.40 | 0.78 | 0.93 | 0.85 | 0.95 | |
| Tenon Medical Ord Shs | USD | 0.23 | - | +0.22 | 0.21 | 0.25 | 0.22 | 0.23 | |
| TERADYNE ORD | USD | 362.75 | +11.18 | +3.18 | 366.50 | 368.23 | 360.66 | 385.00 | |
| TeraWulf Inc. | USD | 23.20 | +0.37 | +1.62 | 23.11 | 23.49 | 23.02 | 24.58 | |
| Terrestrial Energy Ord Shs | USD | 6.1400 | +0.1550 | +2.59 | 6.1400 | 6.7000 | 5.9400 | 6.1799 | |
| Tesla Motors Inc. | USD | 406.55 | +12.49 | +3.17 | 404.99 | 405.20 | 390.86 | 407.86 | |
| Texas Instruments Inc. | USD | 308.53 | +7.21 | +2.39 | 307.67 | 309.40 | 305.41 | 315.34 | |
| Texas Roadhouse Ord Shs | USD | 187.04 | +5.36 | +2.95 | 180.00 | 190.37 | 182.37 | 189.21 | |
| TFS Financial Ord Shs | USD | 17.58 | +0.23 | +1.33 | 15.55 | 18.67 | 17.40 | 17.84 | |
| TG THERAPEUTICS ORD | USD | 59.06 | +1.83 | +3.20 | 56.53 | 60.09 | 57.20 | 59.30 | |
| The Honest Company Inc. | USD | 3.96 | +0.06 | +1.54 | 3.71 | 4.25 | 3.87 | 3.97 | |
| The Priceline Group Inc. | USD | 31.30 | -0.11 | -0.35 | 16.01 | 48.01 | 31.99 | 31.99 | |
| The RealReal Ord Shs | USD | 10.55 | +0.08 | +0.76 | 10.10 | 10.70 | 10.35 | 10.67 | |
| The Wendys Company Aktie | USD | 7.59 | +0.14 | +1.88 | 7.50 | 7.59 | 7.34 | 7.62 | |
| THE9 ADR 30 CL A ORD | USD | 4.64 | -0.01 | -0.22 | 4.49 | 5.50 | 4.59 | 4.80 | |
| TherapeuticsMD Inc. | USD | 2.01 | +0.04 | +2.03 | 1.89 | 2.22 | 1.94 | 2.03 | |
| Theravance Biopharma Inc (. | USD | 16.98 | -0.02 | -0.12 | 16.97 | 17.34 | 16.98 | 17.04 | |
| THERMOGENESIS HOLDINGS ORD | USD | 0.31 | -0.10 | -24.81 | - | - | |||
| THOMSON REUTERS CORP | USD | 88.81 | -0.08 | -0.09 | 85.85 | 89.90 | 86.60 | 88.84 | |
| Thoughtworks Holding Ord S. | USD | 4.47 | -0.02 | -0.45 | 4.47 | 4.50 | |||
| Thryv Holdings Ord Shs | USD | 4.32 | +0.24 | +5.88 | 4.02 | 4.43 | 4.00 | 4.32 | |
| Thunder Bridge Acquisition. | USD | 10.87 | -0.23 | -2.07 | 10.92 | 11.35 | |||
| Tilray Ord Shs Class 2 | USD | 4.39 | +0.02 | +0.46 | 4.38 | 4.41 | 4.31 | 4.45 | |
| Titan Machinery Inc. | USD | 17.96 | +0.14 | +0.79 | 15.55 | 18.25 | 17.78 | 18.18 | |
| Titan Medical Ord Shs | USD | 0.14 | -0.05 | -26.32 | - | - | |||
| TITAN PHARMACEUTICALS ORD | USD | 4.57 | -0.23 | -4.79 | 5.97 | 6.00 | |||
| TMC The Metals Company Inc. | USD | 4.15 | +0.13 | +3.23 | 4.14 | 4.20 | 4.02 | 4.22 | |
| Tonix Pharmaceuticals Hold. | USD | 13.03 | +0.25 | +1.96 | 12.50 | 13.10 | 12.10 | 13.06 | |
| TOP Ships | USD | 0.70 | -0.04 | -5.07 | 0.70 | 0.81 | 0.70 | 0.75 | |
| Top Win International Trad. | USD | 1.6800 | -0.1100 | -6.15 | 1.6600 | 1.8600 | 1.6600 | 1.9200 | |
| TORM Ord Shs Class A | USD | 28.06 | -0.98 | -3.37 | 28.00 | 28.45 | 27.70 | 28.86 | |
| Toro Corp. | USD | 4.85 | -0.16 | -3.19 | 4.45 | 5.59 | 4.85 | 4.98 | |
| ToughBuilt Industries Inc. | USD | 7.91 | -0.09 | -1.08 | 7.86 | 7.93 | |||
| TOUGHBUILT INDUSTRIES ORD | USD | - | - | ||||||
| TOWER SEMICONDUCTOR ORD | USD | 226.58 | +9.88 | +4.56 | 226.70 | 229.28 | 224.48 | 235.57 | |
| 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 | 30.12 | +0.54 | +1.83 | 29.96 | 30.27 | 28.93 | 30.29 | |
| TRANSCODE THERAPEUTICS ORD | USD | 9.60 | +1.72 | +21.84 | 8.37 | 10.18 | 7.76 | 9.94 | |
| TransMedics Group Ord Shs | USD | 72.19 | +1.75 | +2.48 | 71.98 | 73.20 | 70.35 | 73.08 | |
| Travelzoo Ord Shs | USD | 11.06 | +0.27 | +2.50 | 11.00 | 12.04 | 10.81 | 11.18 | |
| Traws Pharma Ord Shs | USD | 0.68 | +0.01 | +1.99 | 0.63 | 0.74 | 0.66 | 0.71 | |
| Trevena O Shs | USD | 2.50 | -2.18 | -47.34 | - | - | |||
| TREVENA ORD | USD | - | - | ||||||
| Trident Acquisitions Corp. | USD | 10.71 | +0.01 | +0.09 | 9.77 | 10.80 | 10.71 | 10.72 | |
| Trillium Therapeutics Ord . | USD | 19.86 | +0.06 | +0.29 | 16.47 | 29.88 | |||
| Trimble Ord Shs | USD | 52.71 | +0.31 | +0.59 | 52.29 | 52.99 | 51.07 | 52.89 | |
| Trinity Capital Ord Shs | USD | 17.44 | +0.14 | +0.81 | 17.41 | 19.00 | 17.26 | 17.52 | |
| Trip com Group ADR | USD | 41.43 | +0.05 | +0.12 | 41.35 | 42.00 | 41.05 | 41.49 | |
| TRIPADVISOR ORD | USD | 13.33 | +0.12 | +0.91 | 13.24 | 13.65 | 12.99 | 13.47 | |
| Triterras Inc. | USD | 0.99 | - | - | - | - | |||
| Trivago NV - ADR | USD | 5.34 | -0.01 | -0.19 | 4.66 | 5.80 | 5.09 | 5.47 | |
| Trump Media & Technology G. | USD | 8.55 | +0.06 | +0.71 | 8.53 | 8.55 | 8.32 | 8.76 | |
| Trupanion Ord Shs | USD | 25.84 | -0.60 | -2.27 | 24.96 | 26.65 | 25.52 | 26.31 | |
| TSS Ord Shs | USD | 11.43 | +0.06 | +0.53 | 10.53 | 12.10 | 11.22 | 11.68 | |
| Tuhura Biosciences Ord Shs | USD | 2.34 | +0.06 | +2.63 | 2.20 | 2.34 | 2.23 | 2.37 | |
| Turtle Beach Ord Shs | USD | 17.47 | -0.06 | -0.34 | - | - | |||
| Tuscan Holdings Corp. | USD | 10.00 | -0.20 | -1.96 | 9.94 | 10.34 | |||
| Twc Tech Hldg Ii Units | USD | 10.32 | -0.09 | -0.86 | 10.32 | 10.35 | |||
| TWFG Ord Shs | USD | 26.0000 | -0.1000 | -0.38 | 21.8800 | 26.5100 | 25.1700 | 26.3400 | |
| Twist Bioscience Corp. | USD | 93.67 | +4.29 | +4.80 | 94.00 | 96.60 | 90.84 | 96.41 | |
| Tyme Technologies Inc. | USD | 0.31 | +0.02 | +8.07 | - | - | |||
| UBIQUITI NETWORKS ORD | USD | 110.59 | +0.20 | +0.18 | 100.00 | 160.00 | |||
| Udemy Ord Shs | USD | 4.63 | -0.40 | -7.95 | 4.60 | 4.74 | |||
| UFP Industries Inc. | USD | 83.01 | +0.69 | +0.84 | 80.11 | 84.63 | 81.93 | 83.76 | |
| Ulta Beauty Inc | USD | 460.24 | +5.13 | +1.13 | 452.57 | 464.00 | 448.32 | 461.99 | |
| Ultra Clean Holdings Inc. | USD | 106.19 | +5.28 | +5.23 | 107.00 | 114.00 | 105.50 | 115.62 | |
| Ultragenyx Pharmaceutical . | USD | 34.61 | -0.06 | -0.17 | 34.54 | 36.43 | 33.34 | 34.81 | |
| ULTRALIFE BATTERIES | USD | 5.81 | -0.02 | -0.34 | 5.80 | 5.94 | 5.75 | 5.99 | |
| UNIQURE B.V. | USD | 44.48 | +0.99 | +2.28 | 44.00 | 44.75 | 42.86 | 44.57 | |
| UNITED AIRLINES HOLDINGS O. | USD | 129.05 | +2.83 | +2.24 | 125.03 | 130.70 | 126.93 | 130.81 | |
| United Bankshares Ord Shs | USD | 45.93 | +0.63 | +1.39 | 35.33 | 50.74 | 45.48 | 46.25 | |
| United Community Banks Ord. | USD | 27.83 | -0.93 | -3.23 | - | - | |||
| United Guardian Ord Shs | USD | 7.35 | +0.11 | +1.52 | 7.25 | 7.77 | 7.20 | 7.23 | |
| United Maritime Ord Shs | USD | 2.66 | +0.03 | +1.14 | 2.36 | 2.84 | 2.58 | 2.67 | |
| Uniti Group Aktie | USD | 11.1100 | +0.2100 | +1.93 | 10.7900 | 11.3700 | 10.8354 | 11.1500 | |
| Unity Biotechnology Inc. | USD | 0.20 | -0.10 | -33.41 | 0.16 | 0.20 | |||
| UNIVERSAL DISPLAY ORD | USD | 80.15 | +0.47 | +0.59 | 77.11 | 83.38 | 78.99 | 81.80 | |
| UP Fintech Holding ADR | USD | 4.71 | +0.07 | +1.51 | 4.65 | 4.73 | 4.59 | 4.75 | |
| Upexi Ord Shs | USD | 0.818 | +0.038 | +4.83 | 0.716 | 0.868 | 0.777 | 0.820 | |
| Upland Software Inc. | USD | 4.85 | +0.15 | +3.19 | 2.00 | 6.15 | 4.80 | 5.22 | |
| Upstart Holdings Ord Shs | USD | 33.23 | +1.42 | +4.46 | 33.00 | 33.40 | 31.74 | 33.86 | |
| Upstream Bio Ord Shs | USD | 7.810 | -0.170 | -2.13 | 5.490 | 8.530 | 7.570 | 8.000 | |
| Upwork Ord Shs | USD | 8.68 | +0.12 | +1.40 | 8.34 | 9.39 | 8.35 | 8.72 | |
| URANIUM ROYALTY ORD | USD | 2.65 | -0.01 | -0.38 | 2.50 | 2.70 | 2.63 | 2.69 | |
| Urban Gro Ord Shs | USD | 3.15 | +0.33 | +11.70 | 3.06 | 3.34 | |||
| Urban One Ord Shs Class A | USD | 4.86 | +0.08 | +1.57 | 4.80 | 5.56 | 4.73 | 5.00 | |
| UroGen Pharma Ord Shs | USD | 40.23 | +2.20 | +5.78 | 39.50 | 40.30 | 38.11 | 40.34 | |
| US Gold Ord Shs | USD | 15.15 | +0.37 | +2.47 | 14.80 | 16.70 | 14.87 | 15.23 | |
| USA Rare Earth Ord Shs Cla. | USD | 18.8700 | +0.4200 | +2.28 | 19.0500 | 19.1400 | 18.2700 | 19.2800 | |
| Usio Ord Shs | USD | 2.13 | +0.03 | +1.43 | 2.08 | 2.48 | 2.10 | 2.29 | |
| Utah Medical Products Ord . | USD | 68.38 | +0.32 | +0.47 | 56.56 | 83.00 | 66.40 | 68.38 | |
| UTime Ord Shs | USD | 0.4627 | -0.0222 | -4.58 | - | - | |||
| Uxin Ltd | USD | 1.77 | -0.01 | -0.56 | 1.70 | 1.95 | 1.75 | 1.83 | |
| Valneva SE ADR | USD | 5.30 | -0.02 | -0.28 | 5.25 | 6.40 | 5.21 | 5.41 | |
| Varonis Systems Ord Shs | USD | 45.81 | +0.74 | +1.64 | 38.46 | 53.18 | 43.77 | 45.89 | |
| VASCULAR BIOGENICS ORD | USD | 0.16 | -0.02 | -12.92 | - | - | |||
| Vaxart Ord Shs | USD | 0.32 | -0.11 | -25.06 | 0.31 | 0.33 | |||
| VBI Vaccines Ord Shs | USD | 2.96 | -0.31 | -9.48 | 2.95 | 2.98 | |||
| Vectoiq Acquisition Ii Uni. | USD | 10.17 | -0.02 | -0.20 | 10.16 | 10.17 | |||
| VECTOR ACQUISITION CL A OR. | USD | 11.57 | +0.50 | +4.52 | 11.50 | 11.89 | |||
| Velo3D Inc | USD | 14.6300 | +0.8800 | +6.40 | 14.3500 | 14.6800 | 13.8050 | 14.7797 | |
| Velodyne Lidar Inc. | USD | 1.26 | +0.01 | +0.79 | 1.25 | 1.30 | |||
| Veracyte Ord Shs | USD | 59.30 | +3.18 | +5.67 | 54.23 | 60.00 | 56.70 | 59.86 | |
| Verastem Inc. | USD | 5.400 | +0.320 | +6.30 | 5.410 | 5.490 | 4.950 | 5.445 | |
| VERICEL ORD | USD | 48.31 | +1.29 | +2.74 | 36.00 | 49.25 | 46.88 | 48.33 | |
| VERISIGN INC | USD | 269.98 | +2.40 | +0.90 | 265.44 | 272.20 | 262.20 | 270.06 | |
| Verisk Analytics Ord Shs | USD | 187.01 | -2.66 | -1.40 | 184.84 | 193.27 | 185.45 | 188.18 | |
| Veritone Ord Shs | USD | 1.20 | +0.02 | +1.69 | 1.19 | 1.27 | 1.16 | 1.25 | |
| Versamet Royalties Ord Shs | USD | 9.87 | +0.44 | +4.67 | 9.63 | 10.85 | 9.45 | 9.99 | |
| VERTEX PHARMACEUTICALS | USD | 496.50 | -1.93 | -0.39 | 491.14 | 494.98 | 482.11 | 500.77 | |
| Veru Inc. | USD | 2.81 | +0.15 | +5.64 | 2.43 | 3.06 | 2.66 | 2.83 | |
| Vesper Healthcare Acquisit. | USD | 12.49 | -0.56 | -4.29 | 9.75 | 13.00 | |||
| ViaSat Ord Shs | USD | 70.39 | -3.61 | -4.88 | 69.15 | 71.18 | 69.49 | 77.02 | |
| Viatris Inc. | USD | 16.34 | -0.32 | -1.92 | 16.33 | 16.40 | 16.33 | 16.90 | |
| Viavi Solutions Ord Shs | USD | 42.8800 | +2.1800 | +5.36 | 43.0000 | 43.9900 | 42.7500 | 44.1500 | |
| Vicor Ord Shs | USD | 277.43 | +14.27 | +5.42 | 270.71 | 300.00 | 275.60 | 289.80 | |
| ViewRay Ord Shs | USD | 0.03 | -0.02 | -39.90 | - | - | |||
| Viking Therapeutics Ord Sh. | USD | 41.14 | +1.18 | +2.95 | 41.00 | 41.20 | 39.20 | 41.21 | |
| Village Farms Internationa. | USD | 2.01 | +0.02 | +0.75 | 1.97 | 2.19 | 1.96 | 2.01 | |
| Vimeo Ord Shs | USD | 7.85 | +0.01 | +0.13 | 7.84 | 8.00 | |||
| VinFast Auto Ltd | USD | 3.03 | -0.02 | -0.49 | 3.01 | 3.14 | 3.00 | 3.08 | |
| Viomi Technology American . | USD | 0.79 | -0.01 | -0.86 | 0.76 | 0.79 | 0.77 | 0.80 | |
| Vir Biotechnology Inc. | USD | 10.34 | -0.09 | -0.86 | 9.25 | 11.60 | 10.22 | 10.58 | |
| VIRAX BIOLABS GROUP ORD | USD | 6.36 | +3.18 | +100.00 | 5.36 | 5.62 | 5.86 | 13.19 | |
| Viridian Therapeutics Ors . | USD | 20.20 | +0.34 | +1.71 | 20.04 | 20.88 | 19.64 | 20.24 | |
| VIRTU FINANCIAL CL A ORD | USD | 66.71 | +2.44 | +3.80 | 66.35 | 69.46 | 64.97 | 67.46 | |
| VISION MARINE TECHNOLOGIES. | USD | 1.2400 | -0.0400 | -3.13 | 1.2100 | 1.3800 | 1.1300 | 1.4500 | |
| VisionWave Holdings Ord Sh. | USD | 4.400 | +0.310 | +7.58 | 4.100 | 4.360 | 4.110 | 4.500 | |
| Vislink Technologies Inc. | USD | 2.50 | - | - | - | - | |||
| Vital Farms Ord Shs | USD | 12.96 | +0.64 | +5.19 | 12.15 | 13.00 | 12.20 | 12.99 | |
| Vivani Medical Ord Shs | USD | 1.56 | -0.04 | -2.50 | 1.40 | 1.67 | 1.47 | 1.66 | |
| VIVEVE MEDICAL ORD | USD | 0.22 | -0.04 | -15.35 | - | - | |||
| Vodafone Group Plc (ADR) | USD | 13.08 | -0.01 | -0.08 | 11.88 | 13.13 | 13.01 | 13.11 | |
| Vor Biopharma Ord Shs. | USD | 19.75 | -0.56 | -2.76 | 19.50 | 20.20 | 19.45 | 20.95 | |
| VOXELJET ADR REP ORD | USD | 0.64 | +0.03 | +4.86 | - | - | |||
| Voyager Therapeutics Ord S. | USD | 3.68 | -0.05 | -1.34 | 3.62 | 4.12 | 3.60 | 3.73 | |
| VPC IMPACT ACQUISITION HOL. | USD | - | - | ||||||
| Vroom Inc | USD | 9.54 | -0.09 | -0.93 | 9.39 | 9.57 | |||
| VS Daily 3 Long Gold ETN | USD | 20.42 | +0.49 | +2.46 | 18.77 | 30.57 | 20.29 | 20.50 | |
| vTv Therapeutics Inc. | USD | 33.44 | -1.19 | -3.44 | 32.82 | 39.00 | 33.15 | 34.50 | |
| Vuzix Corp | USD | 2.44 | +0.04 | +1.67 | 2.24 | 2.82 | 2.41 | 2.48 | |
| VYNE THERAPEUTICS ORD | USD | 0.67 | +0.02 | +3.35 | 0.61 | 0.68 | 0.65 | 0.68 | |
| WALGREEN BOOTS ALLIANCE OR. | USD | 11.98 | +0.06 | +0.50 | 12.04 | 12.05 | |||
| Warner Bros. Discovery Inc | USD | 26.63 | +0.48 | +1.84 | 26.38 | 26.64 | 26.00 | 26.63 | |
| Warner Music Group Corp | USD | 29.14 | +0.25 | +0.87 | 29.15 | 32.26 | 28.19 | 29.19 | |
| Wave Life Sciences Ord Shs | USD | 6.3100 | +0.0700 | +1.12 | 6.0500 | 6.5000 | 6.1000 | 6.3300 | |
| Wearable Devices Ltd | USD | 1.58 | +0.01 | +0.64 | 1.50 | 1.65 | 1.50 | 1.65 | |
| Weatherford International . | USD | 82.78 | -1.16 | -1.38 | 80.64 | 84.39 | 82.16 | 85.00 | |
| Webull Ord Shs Class A | USD | 7.30 | +0.06 | +0.83 | 7.25 | 7.33 | 7.16 | 7.44 | |
| Wejo Group Ord Shs | USD | 0.05 | -0.02 | -31.92 | - | - | |||
| Wellgistics Health Ord Shs | USD | 2.9500 | +0.0700 | +2.43 | 2.6100 | 3.2000 | 2.8200 | 2.9900 | |
| WesBanco Ord Shs | USD | 38.87 | +0.44 | +1.14 | 33.10 | 62.60 | 38.46 | 39.17 | |
| Westamerica Bancorporation. | USD | 58.40 | +0.75 | +1.30 | 46.00 | 61.00 | 57.83 | 58.86 | |
| WESTERN DIGITAL CORP | USD | 578.05 | +27.75 | +5.04 | 586.13 | 588.00 | 574.00 | 601.50 | |
| Westwater Resources Ord Sh. | USD | 0.48 | +0.01 | +2.55 | 0.44 | 0.48 | 0.47 | 0.48 | |
| Weyco Group Ord Shs | USD | 37.55 | -0.21 | -0.56 | 28.91 | 37.90 | 36.61 | 37.82 | |
| Willdan Group Inc. | USD | 73.77 | -1.52 | -2.02 | 66.76 | 75.21 | 73.64 | 75.95 | |
| Willis Towers Watson Ord S. | USD | 247.86 | +1.98 | +0.81 | 247.79 | 247.96 | |||
| WiMi Hologram Cloud Ord Sh. | USD | 1.50 | -0.01 | -0.33 | 1.32 | 1.57 | 1.46 | 1.51 | |
| Wingstop Inc. | USD | 157.72 | -0.75 | -0.47 | 157.73 | 167.07 | 154.65 | 162.13 | |
| Wise Ord Shs Class A | USD | 12.7700 | -0.1200 | -0.93 | 12.3000 | 13.4000 | 12.5900 | 12.8000 | |
| Wix.Com Ord Shs | USD | 49.24 | +1.48 | +3.10 | 48.50 | 54.26 | 45.62 | 49.31 | |
| WM Technology Ord Shs Clas. | USD | - | - | -8.43 | - | - | |||
| Workday Ord Shs Class A | USD | 138.34 | +0.46 | +0.33 | 137.50 | 138.80 | 130.15 | 138.98 | |
| Workhouse Group Inc. | USD | 2.66 | +0.01 | +0.38 | 2.38 | 2.70 | 2.60 | 2.72 | |
| Wrap Technologies Ord Shs | USD | 2.36 | +0.77 | +48.43 | 2.48 | 2.49 | 1.72 | 2.60 | |
| Wynn Resorts Ltd | USD | 98.83 | +0.90 | +0.92 | 97.90 | 99.20 | 97.11 | 99.32 | |
| X-Energy Ord Shs Class A | USD | 16.60 | -0.36 | -2.12 | 16.56 | 16.80 | 16.43 | 17.08 | |
| X3 Holdings Ord Shs | USD | 0.60 | -0.44 | -42.59 | 0.47 | 0.60 | |||
| Xanadu Quantum Technologie. | USD | 11.270 | +0.060 | +0.54 | 11.210 | 12.000 | 11.120 | 11.560 | |
| XBP Global Holdings Ord Sh. | USD | 2.5000 | +0.2400 | +10.62 | 2.4600 | 2.5800 | 2.3500 | 2.5919 | |
| XERIS BIOPHARMA HOLDINGS O. | USD | 8.62 | -0.05 | -0.58 | 8.51 | 8.75 | 8.46 | 8.72 | |
| Xerox Holdings Equity Warr. | USD | 0.2501 | +0.0123 | +5.17 | 0.2204 | 0.2930 | 0.2380 | 0.2700 | |
| XILINX INC | USD | 194.92 | - | - | 192.55 | 194.49 | |||
| Xilio Therapeutics Ord Shs | USD | 9.20 | -0.08 | -0.86 | 8.64 | 9.63 | 9.10 | 9.27 | |
| Xometry Ord Shs Class A | USD | 93.65 | +4.14 | +4.62 | 78.80 | 102.11 | 89.83 | 93.90 | |
| XOS ORD | USD | 2.60 | +0.02 | +0.78 | 2.52 | 2.91 | 2.57 | 2.69 | |
| XP Inc. | USD | 16.41 | +0.97 | +6.28 | 15.98 | 16.75 | 15.61 | 16.55 | |
| XTI AEROSPACE ORD | USD | 1.50 | -0.03 | -1.96 | 1.38 | 1.59 | 1.50 | 1.56 | |
| Xunlei ADR Representing 5 . | USD | 5.84 | +0.12 | +2.10 | 5.28 | 5.88 | 5.68 | 5.89 | |
| Xylo Technologies American. | USD | 5.16 | +0.09 | +1.78 | 4.65 | 5.27 | |||
| YORK WATER ORD | USD | 30.29 | +0.29 | +0.97 | 27.45 | 30.88 | 29.47 | 30.39 | |
| Yorkville Acquisition Unit. | USD | 11.31 | +0.24 | +2.17 | 9.74 | 11.47 | |||
| Zanite Acquisition Corp. | USD | 11.32 | +1.16 | +11.42 | 11.17 | 11.38 | |||
| Zanite Acquisition Units | USD | 10.60 | +0.09 | +0.86 | 10.49 | 10.63 | |||
| ZEBRA TECHNOLOGIES CL A OR. | USD | 272.65 | +8.33 | +3.15 | 272.00 | 274.00 | 262.97 | 273.46 | |
| Zentalis Pharmaceuticals O. | USD | 4.70 | -0.16 | -3.29 | 4.45 | 5.10 | 4.54 | 4.94 | |
| Zeta Network Group | USD | 0.5090 | +0.0090 | +1.80 | 0.4500 | 0.4788 | 0.4522 | 0.5917 | |
| Zhong Yang Financial Group. | USD | 2.08 | +0.05 | +2.46 | 1.82 | 2.24 | 1.91 | 2.09 | |
| ZILLOW GROUP CL A ORD | USD | 33.21 | +1.08 | +3.36 | 32.00 | 33.86 | 31.62 | 33.36 | |
| ZILLOW GROUP CL C ORD | USD | 33.44 | +1.17 | +3.63 | 32.97 | 33.60 | 31.75 | 33.60 | |
| ZIONS BANCORPORATION ORD | USD | 70.02 | +1.38 | +2.01 | 68.81 | 71.38 | 68.94 | 70.53 | |
| ZK INTERNATIONAL GROUP ORD | USD | 1.52 | +0.16 | +11.76 | 1.44 | 1.56 | 1.42 | 1.52 | |
| Zogenix Ord Shs | USD | - | - | ||||||
| Zoom Video Communications . | USD | 89.88 | +2.48 | +2.84 | 89.00 | 90.00 | 85.55 | 89.95 | |
| 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 | 147.12 | +3.57 | +2.49 | 145.50 | 147.00 | 138.64 | 147.86 | |
| Zura Bio Ord Shs Class A | USD | 5.51 | +0.02 | +0.36 | 5.25 | 5.51 | 5.24 | 5.60 | |
| Zynex Inc. | USD | 0.13 | -0.07 | -34.90 | 0.13 | 0.13 |

