Külföldi piacok
Árfolyamok
A nap nyertesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| Pheton Holdings Ord Shs Cl. | 0.90 | +105.16 | |
| Genetic Technologies Ltd | 3.15 | +74.82 | |
| Lordstown Motors Ord Shs | 6.23 | +47.96 |
A nap vesztesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| SVB Financial Group Ord Sh. | 106.04 | -152.57 | |
| Smart Digital Group Ord Sh. | 1.85 | -86.41 | |
| Humanigen Inc. | 0.04 | -81.12 |
| Termék | Deviza | Utolsó ár | Vált. | Vált.% | Vételi ár | Eladási ár | Napi min. | Napi max. | |
|---|---|---|---|---|---|---|---|---|---|
| 10X CAPITAL VENTURE ACQUIS. | USD | 9.85 | -0.41 | -4.00 | 9.65 | 10.30 | |||
| 10x Genomics Ord Shs Class. | USD | 47.04 | -2.39 | -4.84 | 46.98 | 47.10 | 46.88 | 50.34 | |
| 111 Inc. | USD | 3.6000 | +0.0200 | +0.56 | 3.6400 | 3.9500 | 3.8000 | 3.8000 | |
| 17 EDUCTN TCLGY GRP ADR RE. | USD | 1.7900 | -0.2700 | -13.11 | 1.8200 | 1.8900 | 1.8300 | 1.8300 | |
| 180 LIFE SCIENCES ORD | USD | 7.04 | -0.57 | -7.49 | 7.27 | 7.36 | |||
| 1st Source Ord Shs | USD | 89.5100 | -0.2300 | -0.26 | 89.4700 | 89.6000 | 88.8600 | 90.0900 | |
| 2x XRP ETF | USD | 21.900 | -1.303 | -5.62 | 22.020 | 22.070 | 21.860 | 22.460 | |
| 36Kr Holdings ADR Represen. | USD | 2.8000 | +0.0600 | +2.19 | 2.7300 | 2.8500 | 2.6400 | 2.8100 | |
| 9 METERS BIOPHARMA ORD | USD | 0.07 | -0.05 | -42.97 | - | - | |||
| 908 Devices Inc. | USD | 7.8400 | +0.2000 | +2.62 | 7.8200 | 7.8600 | 7.5300 | 7.8600 | |
| A Mark Precious Metals Ord. | USD | 29.25 | +0.54 | +1.88 | 28.50 | 29.65 | |||
| Aaon Ord Shs | USD | 91.31 | +3.72 | +4.25 | 91.05 | 91.37 | 90.03 | 93.38 | |
| AbCellera Biologics Ord Sh. | USD | 5.60 | -0.09 | -1.58 | 5.60 | 5.61 | 5.51 | 5.87 | |
| Abeona Therapeutics Ord Sh. | USD | 6.30 | -0.17 | -2.63 | 6.30 | 6.31 | 6.24 | 6.58 | |
| ABIOMED INC. | USD | 381.10 | +0.31 | +0.08 | 381.30 | 381.50 | |||
| Absci Ord Shs | USD | 7.71 | +0.07 | +0.92 | 7.70 | 7.71 | 7.44 | 8.14 | |
| AC Immune SA Ord Shs | USD | 2.25 | -0.12 | -5.06 | 2.25 | 2.26 | 2.21 | 2.40 | |
| Academy Sports and Outdoor. | USD | 47.92 | -0.43 | -0.89 | 47.86 | 48.00 | 47.67 | 49.17 | |
| ACADIA Pharmaceuticals Inc. | USD | 25.45 | -1.10 | -4.14 | 25.46 | 25.49 | 25.35 | 26.44 | |
| ACASTI PHARMA CL A ORD | USD | 2.38 | -0.47 | -16.48 | 2.37 | 2.55 | |||
| ACCURAY INC (ARAY) | USD | 0.27 | -0.02 | -6.25 | 0.27 | 0.27 | 0.26 | 0.29 | |
| AcelRx Pharmaceuticals Ord. | USD | 3.22 | -0.44 | -11.92 | 3.22 | 3.23 | |||
| Achieve Life Sciences Ord | USD | 6.24 | -0.06 | -0.95 | 6.24 | 6.25 | 6.05 | 6.36 | |
| ACHILLION PHARMACEUTICALS . | USD | 6.76 | - | - | 6.90 | 6.95 | |||
| ACI Worldwide Ord Shs | USD | 57.16 | -0.53 | -0.92 | 57.18 | 57.23 | 56.73 | 57.68 | |
| Acm Research Class A Ord S. | USD | 80.18 | +1.53 | +1.95 | 79.90 | 80.19 | 76.60 | 85.00 | |
| ACTIVISION BLIZZARD ORD | USD | 94.42 | -0.05 | -0.05 | 94.30 | 94.59 | |||
| Acumen Pharmaceuticals Ord. | USD | 2.16 | -0.02 | -0.69 | 2.16 | 2.17 | 2.14 | 2.35 | |
| 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 | 22.77 | -1.41 | -5.84 | 22.75 | 22.77 | 22.72 | 24.57 | |
| ADDENTAX GROUP ORD | USD | 3.48 | +0.15 | +4.43 | 3.20 | 3.68 | 3.32 | 3.48 | |
| ADMA Biologics Inc (ADMA) | USD | 8.42 | -0.26 | -2.94 | 8.41 | 8.42 | 8.38 | 8.66 | |
| Adobe Systems Inc. | USD | 245.17 | -2.73 | -1.10 | 245.01 | 245.17 | 241.31 | 247.77 | |
| Advanced Emissions Solutio. | USD | 3.36 | +0.10 | +3.07 | - | - | |||
| Advanced Micro Devices Ord. | USD | 493.32 | +7.93 | +1.63 | 493.11 | 493.40 | 483.23 | 515.62 | |
| ADVAXIS AKTIE | USD | - | - | ||||||
| ADVENT TECHNOLOGIES HOLDIN. | USD | 0.92 | -1.79 | -66.11 | 0.80 | 0.97 | |||
| Aehr Test Systems Ord Shs | USD | 80.49 | +3.62 | +4.71 | 80.05 | 80.50 | 75.70 | 86.00 | |
| Aemetis Inc. | USD | 1.49 | -0.07 | -4.49 | 1.49 | 1.50 | 1.46 | 1.58 | |
| Aemetis Inc. | USD | - | - | ||||||
| AEROVIRONMENT (AVAV) | USD | 145.99 | -0.58 | -0.40 | 145.81 | 146.10 | 142.92 | 150.00 | |
| AETERNA ZENTARIS ORD | USD | 6.20 | +0.60 | +11.11 | - | - | |||
| Aethlon Medical Inc | USD | 0.6300 | +0.0640 | +11.31 | 0.6250 | 0.6500 | 0.5330 | 0.6499 | |
| AFC Gamma Ord Shs | USD | 2.66 | -0.02 | -0.75 | 2.66 | 2.67 | 2.66 | 2.71 | |
| Affirm Holdings Inc | USD | 71.65 | -1.60 | -2.18 | 71.57 | 71.75 | 71.22 | 74.46 | |
| Afya Ord Shs Class A | USD | 14.20 | -0.10 | -0.66 | 14.15 | 14.26 | 14.06 | 14.35 | |
| AGBA Group Holding Ltd | USD | 1.40 | +0.18 | +14.75 | 1.39 | 1.49 | |||
| Agios Pharmaceuticals Inc. | USD | 32.19 | -0.57 | -1.73 | 32.16 | 32.21 | 31.67 | 33.34 | |
| AGNC Investment REIT | USD | 10.68 | -0.12 | -1.11 | 10.67 | 10.68 | 10.62 | 10.77 | |
| 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 | 1.34 | -0.02 | -1.47 | 1.28 | 1.38 | 1.34 | 1.42 | |
| AIOS Tech Ord Shs Class A | USD | 11.70 | -0.29 | -2.42 | 11.50 | 12.39 | 11.70 | 12.10 | |
| Airbnb Ord Shs Class A | USD | 151.49 | -0.59 | -0.39 | 151.49 | 151.59 | 149.61 | 152.63 | |
| AirJoule Technologies Ord . | USD | 4.180 | -0.210 | -4.78 | 4.180 | 4.200 | 4.110 | 4.489 | |
| Airsculpt Technologies Ord. | USD | 4.65 | -0.20 | -4.12 | 4.63 | 4.66 | 4.55 | 4.87 | |
| AKAMAI TECHNOLOGIES | USD | 113.90 | +0.15 | +0.13 | 113.89 | 114.09 | 112.50 | 116.63 | |
| Akebia Therapeutics Ord Sh. | USD | 1.32 | -0.03 | -2.22 | 1.31 | 1.32 | 1.30 | 1.35 | |
| Aldeyra Therapeutics Inc | USD | 1.565 | -0.035 | -2.19 | 1.560 | 1.570 | 1.520 | 1.630 | |
| Alexion Pharmaceuticals In. | USD | 182.50 | - | - | 182.98 | 200.00 | |||
| Align Technology Inc (ALGN. | USD | 165.75 | -7.66 | -4.42 | 165.57 | 165.82 | 164.74 | 171.75 | |
| ALKERMES ORD | USD | 48.79 | -1.24 | -2.48 | 48.74 | 48.81 | 48.59 | 49.83 | |
| Alkido Pharma Inc. | USD | 3.56 | +0.03 | +0.85 | - | - | |||
| All In FutureTech Alliance. | USD | 1.5299 | +0.0099 | +0.65 | 1.5600 | 1.6600 | 1.5200 | 1.5600 | |
| Allakos Ord Shs | USD | 0.33 | - | -0.06 | 0.33 | 0.34 | |||
| Allegro MicroSystems Ord S. | USD | 41.71 | +0.26 | +0.62 | 41.58 | 41.83 | 40.76 | 43.35 | |
| ALLIANT ENERGY ORD | USD | 71.02 | +0.67 | +0.95 | 71.03 | 71.04 | 69.92 | 71.14 | |
| ALLIED ESPORTS ENTERTAINME. | USD | 1.38 | +0.03 | +1.84 | - | - | |||
| Allient Ord Shs | USD | 87.58 | +1.37 | +1.59 | 87.18 | 87.99 | 86.44 | 89.87 | |
| Allogene Therapeutics Inc. | USD | 1.92 | -0.05 | -2.54 | 1.92 | 1.93 | 1.89 | 2.00 | |
| Alnylam Pharmaceuticals In. | USD | 204.30 | -1.18 | -0.57 | 204.30 | 204.64 | 201.36 | 207.99 | |
| Alpha Healthcare Acquisiti. | USD | 10.15 | -0.03 | -0.29 | 10.13 | 10.15 | |||
| Alpha Tau Medical Ltd | USD | 11.76 | -0.13 | -1.09 | 11.73 | 11.88 | 11.55 | 12.22 | |
| ALPHA TECHNOLOGY GROUP CL . | USD | 8.71 | -0.49 | -5.33 | 8.00 | 9.00 | 8.55 | 8.55 | |
| Alpha Teknova Ord Shs | USD | 5.010 | -0.040 | -0.79 | 4.910 | 4.980 | 4.788 | 5.060 | |
| Alphabet Inc - A Shares | USD | 350.32 | +16.66 | +4.99 | 350.28 | 350.32 | 340.00 | 350.43 | |
| Alphabet Inc - C Shares | USD | 350.11 | +16.43 | +4.92 | 350.02 | 350.13 | 339.17 | 350.22 | |
| Alphatec Holdings Inc. | USD | 9.525 | -0.135 | -1.40 | 9.510 | 9.520 | 9.490 | 9.754 | |
| 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 | 2.87 | -0.11 | -3.82 | 2.86 | 2.87 | 2.84 | 2.99 | |
| Altisource Portfolio Solut. | USD | 5.42 | +0.27 | +5.15 | 5.39 | 5.45 | 5.17 | 5.45 | |
| Alto Ingredients Ord Shs | USD | 4.75 | - | - | - | - | |||
| Alvotech Ord Shs | USD | 3.7500 | +0.1800 | +5.04 | 3.7400 | 3.7500 | 3.5400 | 3.7500 | |
| AMARIN ADR REP 20 ORD | USD | 14.00 | -0.23 | -1.62 | 14.00 | 14.18 | 13.90 | 14.18 | |
| Amazon.Com Inc. | USD | 271.05 | +35.55 | +15.10 | 271.00 | 271.02 | 262.06 | 272.04 | |
| AMBARELLA ORD | USD | 77.78 | +3.69 | +4.98 | 77.62 | 77.87 | 74.07 | 78.24 | |
| AMC Networks Inc. | USD | 11.31 | +1.60 | +16.48 | 11.30 | 11.33 | 9.93 | 11.45 | |
| AMCI Acquisition Ord Shs C. | USD | 4.98 | -0.09 | -1.78 | 4.99 | 5.17 | 4.98 | 5.28 | |
| Amdocs Ord Shs | USD | 54.52 | -0.76 | -1.37 | 54.45 | 54.55 | 54.05 | 55.15 | |
| Amerco Ord Shs | USD | 70.15 | -0.80 | -1.13 | 70.13 | 70.29 | 70.15 | 71.40 | |
| American Airlines Group In. | USD | 15.21 | -0.23 | -1.46 | 15.20 | 15.21 | 15.18 | 15.53 | |
| AMERICAN BAT.TECH.CO. NEW . | USD | 2.0500 | +0.0100 | +0.49 | 2.0500 | 2.0600 | 2.0000 | 2.0908 | |
| American Bitcoin Ord Shs C. | USD | 5.6200 | -0.2800 | -4.75 | 5.6200 | 5.6300 | 5.4764 | 5.9326 | |
| AMERICAN RESOURCES CL A OR. | USD | 1.76 | -0.08 | -4.10 | 1.75 | 1.76 | 1.72 | 1.87 | |
| American Software Ord Shs . | USD | 10.95 | -0.24 | -2.14 | - | - | |||
| American Superconductor Or. | USD | 29.95 | +0.50 | +1.70 | 29.86 | 29.99 | 29.21 | 31.13 | |
| AMERISAFE Ord Shs | USD | 29.03 | -0.32 | -1.09 | 29.02 | 29.10 | 28.96 | 29.33 | |
| Ames National Ord Shs | USD | 30.20 | -0.19 | -0.63 | 30.17 | 30.50 | 30.17 | 30.60 | |
| AMESITE OPERATING ORD | USD | 0.97 | -0.01 | -0.55 | 0.92 | 0.98 | 0.97 | 0.98 | |
| Amgen Inc. | USD | 381.81 | -5.83 | -1.50 | 381.67 | 381.95 | 379.34 | 383.85 | |
| AMICUS THERAPEUTICS ORD | USD | 14.49 | +0.03 | +0.21 | 14.49 | 14.50 | |||
| AMKORTECHNOLOGY INC | USD | 51.04 | +2.78 | +5.76 | 50.96 | 51.12 | 49.20 | 52.30 | |
| Amplitude Inc. | USD | 8.69 | +0.08 | +0.93 | 8.68 | 8.69 | 8.42 | 8.82 | |
| Amtech Systems Ord Shs | USD | 15.20 | +0.41 | +2.77 | 15.08 | 15.34 | 14.82 | 15.78 | |
| Amylyx Pharmaceuticals Ord. | USD | 19.98 | -0.77 | -3.71 | 19.85 | 19.99 | 19.37 | 20.76 | |
| ANALOG DEVICES ORD | USD | 369.38 | +2.71 | +0.74 | 368.80 | 369.43 | 362.86 | 376.73 | |
| AnaptysBio Ord Shs | USD | 52.98 | -2.06 | -3.74 | 52.87 | 53.09 | 52.23 | 54.52 | |
| ANAVEX LIFE SCIENCES ORD | USD | 2.71 | +0.01 | +0.19 | 2.70 | 2.71 | 2.66 | 2.73 | |
| Andersons Ord Shs | USD | 70.84 | -0.68 | -0.95 | 70.46 | 71.24 | 70.43 | 72.26 | |
| Angi Ord Shs Class A | USD | 5.47 | -0.19 | -3.36 | 5.45 | 5.47 | 5.42 | 5.63 | |
| AngioDynamics | USD | 14.670 | -0.100 | -0.68 | 14.650 | 14.700 | 14.590 | 14.900 | |
| ANI Pharmaceuticals Ord Sh. | USD | 79.20 | -1.24 | -1.54 | 78.76 | 79.20 | 78.28 | 80.38 | |
| ANSYS Ord Shs | USD | 374.30 | -18.42 | -4.69 | 387.50 | 389.20 | |||
| APA Ord Shs | USD | 37 | - | +0.58 | 37 | 37 | 36 | 37 | |
| Apellis Pharmaceuticals In. | USD | 41.03 | -0.03 | -0.07 | 41.03 | 41.12 | |||
| Apex Technology Acquisitio. | USD | 10.12 | -0.01 | -0.10 | 10.11 | 10.12 | |||
| Aphria Ord Shs | USD | 15.38 | -0.07 | -0.45 | 15.22 | 15.35 | |||
| AppFolio Ord Shs Class A | USD | 177.84 | +1.82 | +1.03 | 177.23 | 178.03 | 173.77 | 178.34 | |
| AppHarvest Ord Shs | USD | 0.07 | -0.01 | -16.02 | - | - | |||
| Appian Ord Shs Class A | USD | 26.75 | +0.27 | +1.02 | 26.72 | 26.79 | 25.98 | 27.08 | |
| Apple Inc. | USD | 302.53 | -30.91 | -9.27 | 302.51 | 302.54 | 300.33 | 306.90 | |
| APPLIED BLOCKCHAIN Ord Shs | USD | 28.0 | - | +0.07 | 28.0 | 28.0 | 26.9 | 30.2 | |
| Applied Genetic Technologi. | USD | 0.39 | - | +1.22 | 0.38 | 0.40 | |||
| APPLIED MATERIAL ORD | USD | 515.9 | +14.2 | +2.82 | 515.5 | 516.3 | 503.0 | 536.5 | |
| APPLIED OPTOELECTRONICS OR. | USD | 95.44 | +5.33 | +5.92 | 95.34 | 95.45 | 91.03 | 103.20 | |
| Applied UV Ord Shs | USD | 0.30 | -0.02 | -6.06 | - | - | |||
| AppLovin Ord Shs Class A | USD | 383.85 | -20.02 | -4.96 | 383.55 | 384.10 | 377.71 | 397.53 | |
| APREA THERAPEUTICS ORD | USD | 0.65 | +0.01 | +1.89 | 0.64 | 0.66 | 0.64 | 0.65 | |
| APTOSE BIOSCIENCES INC | USD | - | - | ||||||
| Aqua Metals Ord Shs | USD | 2.72 | -0.14 | -4.90 | 2.70 | 2.85 | 2.72 | 2.88 | |
| AquaBounty Technologies Or. | USD | 0.91 | -0.02 | -2.33 | 0.89 | 0.93 | 0.91 | 0.92 | |
| Aquestive Therapeutics Inc. | USD | 3.68 | -0.05 | -1.21 | 3.67 | 3.68 | 3.61 | 3.78 | |
| Arbe Robotics Ord Shs | USD | 0.59 | -0.01 | -1.48 | 0.59 | 0.59 | 0.58 | 0.63 | |
| ARBUTUS BIOPHARMA ORD | USD | 4.29 | -0.12 | -2.70 | 4.29 | 4.30 | 4.28 | 4.45 | |
| ARCBEST ORD | USD | 143.86 | +1.80 | +1.26 | 143.57 | 144.50 | 139.89 | 146.55 | |
| Arch Capital Group Ord Shs | USD | 100.50 | -0.64 | -0.63 | 100.51 | 100.60 | 99.80 | 101.38 | |
| 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 | 5.75 | -0.17 | -2.87 | 5.76 | 5.77 | 5.68 | 5.96 | |
| Arcutis Biotherapeutics In. | USD | 26.5500 | -1.4400 | -5.14 | 26.4500 | 26.5100 | 26.4600 | 27.9650 | |
| ARDELYX ORD | USD | 5.00 | -0.05 | -0.89 | 4.99 | 5.00 | 4.97 | 5.05 | |
| Ares Capital Ord Shs | USD | 18.79 | -0.04 | -0.21 | 18.78 | 18.79 | 18.75 | 18.89 | |
| Argo Blockchain PLC | USD | 2.80 | -0.02 | -0.71 | 2.75 | 2.89 | 2.80 | 2.89 | |
| Arm Holdings American Depo. | USD | 249.01 | +7.47 | +3.09 | 248.99 | 249.50 | 246.16 | 261.91 | |
| Arq Ord Shs | USD | 2.03 | -0.03 | -1.65 | 2.01 | 2.02 | 1.99 | 2.08 | |
| Arqit Quantum Incorporatio. | USD | 17.55 | -0.16 | -0.90 | 17.45 | 17.60 | 16.82 | 18.39 | |
| Array Technologies Ord Shs | USD | 5.12 | +0.04 | +0.69 | 5.11 | 5.12 | 5.05 | 5.27 | |
| Arrive AI Inc | USD | 0.2327 | -0.0077 | -3.20 | 0.2329 | 0.2379 | 0.2251 | 0.2945 | |
| Arrowhead Pharmaceuticals . | USD | 86.13 | -1.19 | -1.36 | 85.77 | 86.18 | 84.63 | 87.10 | |
| ARS Pharmaceuticals Inc. | USD | 5.3000 | -0.3300 | -5.86 | 5.2900 | 5.3100 | 5.2800 | 5.6000 | |
| Artesian Resources Ord Shs. | USD | 34.06 | -0.37 | -1.06 | 34.10 | 34.99 | 34.06 | 34.42 | |
| ARTIUS ACQUISITION CL A OR. | USD | - | - | ||||||
| Arxis Ord Shs Class A | USD | 51.56 | +2.58 | +5.27 | 51.47 | 51.63 | 49.41 | 52.54 | |
| ASML Holding ADR Represent. | USD | 1 655.64 | +4.20 | +0.25 | 1 655.39 | 1 655.89 | 1 624.71 | 1 692.15 | |
| ASP Isotopes Inc | USD | 3.945 | -0.035 | -0.88 | 3.940 | 3.950 | 3.860 | 4.150 | |
| Aspira Womens Health Ord S. | USD | 0.08 | -0.01 | -12.49 | - | - | |||
| Assembly Biosciences Ord S. | USD | 25.17 | -0.89 | -3.42 | 25.10 | 25.23 | 24.66 | 26.00 | |
| Assertio Holdings Inc. | USD | 23.50 | +0.02 | +0.09 | 23.48 | 23.50 | |||
| AST SpaceMobile Ord Shs Cl. | USD | 58.24 | -0.20 | -0.34 | 58.15 | 58.20 | 56.24 | 61.12 | |
| Astera Labs Ord Shs | USD | 316.99 | +17.30 | +5.77 | 315.54 | 316.88 | 305.02 | 341.91 | |
| Astria Therapeutics Ord Sh. | USD | 12.58 | +0.08 | +0.64 | 11.16 | 13.00 | |||
| ASTROTECH ORD | USD | 6.60 | +0.33 | +5.26 | 6.44 | 6.67 | 6.41 | 6.63 | |
| ATA Creativity Global ADR | USD | 0.93 | +0.02 | +2.24 | 0.90 | 0.97 | 0.91 | 0.93 | |
| ATAI Life Sciences N V Ord. | USD | 7.20 | +0.02 | +0.32 | 7.20 | 7.21 | 7.18 | 7.21 | |
| Atea Pharmaceuticals Ord S. | USD | 4.81 | +0.07 | +1.48 | 4.81 | 4.82 | 4.72 | 4.98 | |
| Aterian Inc. | USD | 0.41 | +0.02 | +6.38 | 0.39 | 0.41 | 0.39 | 0.42 | |
| Athenex Inc. | USD | 3.42 | +0.09 | +2.70 | 3.42 | 3.44 | |||
| Atlanta Braves Holdings Or. | USD | 50.73 | -0.07 | -0.14 | 50.71 | 50.77 | 50.27 | 50.79 | |
| Atlantic American Corp. | USD | 1.55 | -0.01 | -0.64 | 1.56 | 1.63 | 1.56 | 1.56 | |
| Atlantica Sustainable Infr. | USD | 21.99 | - | - | 21.98 | 22.00 | |||
| Atlanticus Holdings Ord Sh. | USD | 104.98 | -1.08 | -1.01 | 104.43 | 104.81 | 104.10 | 108.00 | |
| Atlas Lithium Ord Shs | USD | 2.640 | -0.080 | -2.94 | 2.650 | 2.670 | 2.601 | 2.742 | |
| Atlassian Ord Shs Class A | USD | 99.50 | +1.38 | +1.41 | 99.35 | 99.62 | 95.35 | 101.05 | |
| Atomera Ord Shs | USD | 5.14 | +0.05 | +0.98 | 5.17 | 5.19 | 4.97 | 5.46 | |
| Atossa Genetics Inc (ATOS) | USD | 2.18 | -0.02 | -0.68 | 2.15 | 2.19 | 2.10 | 2.19 | |
| aTyr Pharma Ord | USD | 19.98 | -0.29 | -1.43 | 19.87 | 20.09 | 19.18 | 20.45 | |
| Aura Minerals Inc | USD | 54.52 | -2.43 | -4.27 | 54.40 | 54.64 | 53.87 | 55.40 | |
| Aureus Greenway Holdings O. | USD | 3.150 | +0.150 | +5.00 | 3.130 | 3.190 | 3.000 | 3.190 | |
| Auris Medical Holding AG | USD | 3.07 | -0.03 | -0.97 | 3.02 | 3.11 | |||
| Aurora Cannabis Inc. | USD | 2.78 | -0.05 | -1.77 | 2.78 | 2.79 | 2.74 | 2.83 | |
| Aurora Innovation Inc. | USD | 6.37 | +0.13 | +2.08 | 6.37 | 6.38 | 6.24 | 6.55 | |
| Aurora Mobile ADR | USD | 5.57 | +0.29 | +5.49 | 5.17 | 5.65 | 5.29 | 5.62 | |
| AUTODESK INC | USD | 229.99 | -4.99 | -2.12 | 229.81 | 229.98 | 227.99 | 234.13 | |
| Autolus Therapeutics ADR | USD | 1.53 | -0.01 | -0.33 | 1.52 | 1.53 | 1.47 | 1.55 | |
| Automatic Data Processing . | USD | 263.41 | -0.46 | -0.17 | 263.23 | 263.39 | 258.99 | 265.04 | |
| AVADEL PHARMACEUTICALS ORD | USD | 21.64 | +0.01 | +0.05 | 21.50 | 23.77 | |||
| Avalo Therapeutics Ord Shs | USD | 19.15 | -0.24 | -1.24 | 19.06 | 19.16 | 18.88 | 19.73 | |
| AVEO Pharmaceuticals Inc. | USD | 15.00 | - | - | - | - | |||
| Avepoint Inc. | USD | 12.82 | -0.01 | -0.04 | 12.81 | 12.82 | 12.60 | 12.93 | |
| Aviat Networks Inc. | USD | 20.66 | -0.30 | -1.41 | 20.41 | 20.65 | 20.30 | 21.76 | |
| Avis Budget Group Ord Shs | USD | 140.55 | -11.45 | -7.53 | 140.28 | 141.27 | 139.72 | 152.79 | |
| Axcelis Technologies Ord S. | USD | 129.42 | +4.21 | +3.36 | 128.78 | 130.40 | 126.02 | 136.80 | |
| Axon Enterprise Inc | USD | 520.39 | -4.92 | -0.94 | 519.58 | 520.81 | 515.58 | 529.85 | |
| Axsome Therapeutics Ord Sh. | USD | 222.39 | -12.25 | -5.22 | 222.33 | 223.10 | 218.91 | 235.10 | |
| AXT Ord Shs | USD | 58.40 | +11.46 | +24.41 | 58.25 | 58.49 | 55.61 | 68.92 | |
| AYRO Ord Shs | USD | 7.08 | +1.27 | +21.86 | 9.23 | 9.36 | |||
| AYTU BIOSCIENCE ORD | USD | - | - | ||||||
| B Riley Financial Ord Shs | USD | 7.08 | +0.07 | +1.00 | 7.07 | 7.09 | 6.92 | 7.26 | |
| Baidu.com Inc. | USD | 109.86 | +2.38 | +2.21 | 109.78 | 109.85 | 107.77 | 109.99 | |
| BALLARD POWER (BLDP) | USD | 2.76 | -0.03 | -1.08 | 2.75 | 2.76 | 2.67 | 2.90 | |
| BancFirst Ord Shs | USD | 112.52 | +0.36 | +0.32 | 112.10 | 112.54 | 111.42 | 114.00 | |
| Bancorp Ord Shs | USD | 66.87 | +2.09 | +3.22 | 66.75 | 66.98 | 64.54 | 67.12 | |
| Bandwidth Inc. | USD | 39.19 | +0.36 | +0.91 | 39.12 | 39.27 | 37.80 | 39.83 | |
| Bank OZK 4 625 Non Cumulat. | USD | 16.46 | -0.06 | -0.37 | 16.45 | 16.52 | 16.46 | 16.51 | |
| Bank Ozk Ord Shs | USD | 50.95 | -0.05 | -0.09 | 50.94 | 50.96 | 50.62 | 51.37 | |
| Baozun ADR Representing Or. | USD | 2.90 | -0.08 | -2.68 | 2.91 | 2.92 | 2.86 | 2.98 | |
| BAUDAX BIO ORD | USD | 0.19 | +0.01 | +3.40 | - | - | |||
| Beam Global | USD | 1.03 | -0.01 | -0.95 | 1.03 | 1.04 | 1.03 | 1.06 | |
| Beam Therapeutics Ord Shs | USD | 25.69 | -0.80 | -3.02 | 25.63 | 25.73 | 25.47 | 26.93 | |
| Beauty Health Company Clas. | USD | 0.67 | -0.01 | -1.52 | 0.66 | 0.67 | 0.62 | 0.74 | |
| Bel Fuse Ord Shs Class B | USD | 274.33 | +20.92 | +8.26 | 274.64 | 277.83 | 268.72 | 283.65 | |
| 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 | 34.80 | -0.41 | -1.16 | 34.78 | 34.80 | 34.11 | 35.22 | |
| Berkeley Lights Inc. | USD | 1.20 | -0.08 | -5.88 | - | - | |||
| Berry Corp. | USD | 3.26 | +0.07 | +2.19 | 3.28 | 3.70 | |||
| Betterware De Mexico S A P. | USD | 16.90 | -0.69 | -3.91 | 16.74 | 17.06 | 16.78 | 17.57 | |
| Beyond Air Ord Shs | USD | 5.11 | -0.31 | -5.72 | 5.12 | 5.24 | 5.11 | 5.42 | |
| Beyond Meat Ord Shs | USD | 0.58 | +0.03 | +4.80 | 0.58 | 0.58 | 0.57 | 0.61 | |
| BeyondSpring Inc. | USD | 1.18 | +0.05 | +4.42 | 1.17 | 1.19 | 1.16 | 1.20 | |
| BGC Group Ord Shs Class A | USD | 11.59 | -0.10 | -0.81 | 11.58 | 11.59 | 11.46 | 11.75 | |
| Big 5 Sporting Goods Ord S. | USD | 1.44 | +0.01 | +0.69 | 1.44 | 1.45 | |||
| BigCommerce Holdings Inc. | USD | 4.78 | -0.01 | -0.10 | 4.85 | 5.18 | |||
| Bilibili American Deposita. | USD | 18.76 | +0.06 | +0.32 | 18.75 | 18.76 | 18.53 | 18.87 | |
| bioAffinity Technologies O. | USD | 0.60 | -0.04 | -6.08 | 0.57 | 0.63 | 0.59 | 0.64 | |
| Bioage Labs Ord Shs | USD | 10.4500 | -14.4000 | -57.95 | 10.4100 | 10.4900 | 8.6500 | 10.8100 | |
| BIOCARDIA ORD | USD | 0.81 | +0.04 | +5.03 | 0.76 | 0.81 | 0.79 | 0.82 | |
| Biocept Inc. | USD | 0.43 | -0.07 | -14.01 | - | - | |||
| BIOCRYST PHARMACEUTICALS O. | USD | 9.03 | -0.22 | -2.33 | 9.02 | 9.03 | 8.97 | 9.25 | |
| BIODELIVERY SCIENCE INTERN. | USD | - | - | ||||||
| BIOGEN | USD | 203.86 | -4.07 | -1.96 | 203.69 | 203.98 | 202.57 | 208.05 | |
| Bioharvest Sciences Inc | USD | 2.1400 | -0.0100 | -0.47 | 2.1500 | 2.2000 | 2.0900 | 2.1400 | |
| Biolase Inc. | USD | 0.13 | -0.02 | -13.19 | - | - | |||
| BioLife Solutions Ord Shs | USD | 31.05 | -0.59 | -1.86 | 31.04 | 31.07 | 31.02 | 31.70 | |
| BIOLINERX ADS REP 600 ORD | USD | 2.80 | +0.11 | +4.09 | 2.64 | 2.81 | 2.65 | 2.80 | |
| BIOMARIN PHARMACEUTICAL OR. | USD | 59.24 | -1.34 | -2.21 | 59.23 | 59.39 | 58.92 | 60.80 | |
| BIONANO GENOMICS INC | USD | 1.07 | +0.01 | +0.47 | 1.06 | 1.07 | 1.06 | 1.08 | |
| BiondVax Pharmaceuticals A. | USD | 1.34 | -0.01 | -0.76 | - | - | |||
| Biontech SE | USD | 91.39 | -1.46 | -1.57 | 91.40 | 91.48 | 91.14 | 93.04 | |
| BIORA THERAPEUTICS ORD | USD | 0.59 | - | - | - | - | |||
| BIOVENTUS CL A ORD | USD | 12.68 | -0.50 | -3.79 | 12.66 | 12.70 | 12.43 | 13.17 | |
| BIOVERATIV ORD | USD | 104.98 | +0.33 | +0.32 | 104.98 | 104.99 | |||
| BioXcel Therapeutics Inc. | USD | 0.79 | - | -0.33 | 0.79 | 0.81 | 0.78 | 0.84 | |
| Bit Digital Inc. | USD | 1.33 | -0.09 | -6.35 | 1.32 | 1.33 | 1.31 | 1.46 | |
| Bitdeer Technologies Group | USD | 10.70 | -0.40 | -3.60 | 10.69 | 10.70 | 10.48 | 11.77 | |
| Bitfarms Ltd | USD | 1.98 | -0.01 | -0.25 | 1.96 | 1.98 | |||
| Black Diamond Therapeutics. | USD | 1.65 | -0.07 | -4.08 | 1.64 | 1.65 | 1.62 | 1.71 | |
| Black Titan Ord Shs | USD | 0.690 | +0.010 | +1.52 | 0.630 | 0.690 | 0.689 | 0.693 | |
| BLACKBERRY ORD | USD | 11.57 | +0.08 | +0.70 | 11.45 | 11.77 | |||
| BlackLine Inc. | USD | 30.73 | +0.07 | +0.23 | 30.67 | 30.72 | 30.01 | 31.05 | |
| BlackRock TCP Capital Ord . | USD | 3.21 | -0.05 | -1.38 | 3.20 | 3.21 | 3.19 | 3.30 | |
| Blade Air Mobility Ord Shs. | USD | 4.57 | +0.12 | +2.70 | 3.80 | 4.65 | |||
| Blink Charging Co. | USD | 0.52 | +0.03 | +6.37 | 0.52 | 0.52 | 0.50 | 0.53 | |
| Bloomin Brands Ord Shs | USD | 8.64 | -0.23 | -2.54 | 8.63 | 8.64 | 8.58 | 8.86 | |
| 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 | 192.99 | -0.25 | -0.13 | 192.96 | 193.03 | 190.86 | 194.45 | |
| Boost Run Ord Shs Class A | USD | 19.1700 | -0.6800 | -3.43 | 19.0200 | 19.2600 | 18.6800 | 20.8650 | |
| Boxlight Ord Shs Class A | USD | 2.98 | +0.15 | +5.12 | 3.01 | 3.18 | 2.84 | 3.03 | |
| Braiin Ord Shs | USD | 5.5000 | -0.1900 | -3.34 | 5.4800 | 5.5500 | 5.3545 | 5.7850 | |
| Brainstorm Cell Therapeuti. | USD | 1.17 | -0.03 | -2.50 | 0.66 | 0.72 | |||
| Brand Engagement Network O. | USD | 11.84 | -0.11 | -0.92 | 11.79 | 12.02 | 11.40 | 12.04 | |
| Braze. Inc. | USD | 25.03 | -0.03 | -0.12 | 25.02 | 25.05 | 24.57 | 25.53 | |
| Brenmiller Energy Ord Shs | USD | 0.50 | -0.01 | -1.72 | 0.49 | 0.51 | 0.49 | 0.52 | |
| Brickell Biotech Inc. | USD | 2.35 | +0.05 | +2.17 | - | - | |||
| Bridgetown 2 Holdings Limi. | USD | - | - | ||||||
| BrightSpring Health Servic. | USD | 61.8001 | -11.0799 | -15.20 | 61.8100 | 61.9000 | 60.8700 | 70.0000 | |
| Broadcom Ord Shs | USD | 387.84 | -0.55 | -0.14 | 387.75 | 387.93 | 379.71 | 399.92 | |
| Broadwind Ord Shs | USD | 4.10 | +0.20 | +5.13 | 4.11 | 4.14 | 3.82 | 4.14 | |
| 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 | 0.5104 | -0.0483 | -8.65 | 0.5103 | 0.5216 | 0.5100 | 0.5741 | |
| BTCS Ord Shs | USD | 1.00 | -0.05 | -4.30 | 1.00 | 1.01 | 0.98 | 1.05 | |
| BUMBLE CL A ORD | USD | 2.83 | -0.08 | -2.71 | 2.83 | 2.84 | 2.83 | 2.91 | |
| Burgundy Technology Acquis. | USD | - | - | ||||||
| BURNING ROCK BIOTECH ADS R. | USD | 9.06 | +0.21 | +2.37 | 8.70 | 9.05 | 8.75 | 9.06 | |
| Buzzfeed Inc. | USD | 1.185 | -0.015 | -1.25 | 1.180 | 1.190 | 1.160 | 1.197 | |
| C4 Therapeutics Ord Shs | USD | 3.53 | -0.13 | -3.55 | 3.52 | 3.53 | 3.45 | 3.66 | |
| Cabaletta Bio Ord Shs | USD | 2.65 | -0.07 | -2.57 | 2.64 | 2.65 | 2.60 | 2.72 | |
| Cadence Design Systems Inc. | USD | 336.65 | +3.83 | +1.15 | 336.51 | 336.75 | 334.25 | 344.77 | |
| Caesars Entertainment Ord . | USD | 29.64 | +0.03 | +0.08 | 29.63 | 29.64 | 29.54 | 29.75 | |
| CAL MAINE FOODS ORD | USD | 86.60 | -0.48 | -0.55 | 86.56 | 86.63 | 86.00 | 87.17 | |
| CALADRIUS BIOSCIENCES INC | USD | 0.43 | -0.09 | -16.81 | - | - | |||
| CalciMedica Ord Shs | USD | 0.89 | +0.05 | +6.10 | 0.88 | 0.90 | 0.85 | 0.90 | |
| CAMTEK ORD | USD | 135.50 | -1.73 | -1.26 | 135.14 | 136.08 | 130.85 | 143.70 | |
| Canaan Inc. | USD | 0.24 | -0.01 | -3.53 | 0.23 | 0.24 | 0.23 | 0.25 | |
| Canadian Solar Inc. | USD | 14.83 | +0.07 | +0.47 | 14.84 | 14.88 | 14.43 | 15.13 | |
| Canoo Inc. | USD | 1.38 | -0.17 | -10.71 | 1.37 | 1.38 | |||
| Canopy Growth Corp. | USD | 0.91 | -0.01 | -1.19 | 0.90 | 0.91 | 0.89 | 0.92 | |
| Capital Southwest Ord Shs | USD | 23.69 | +0.10 | +0.42 | 23.65 | 23.67 | 23.60 | 23.83 | |
| Capstone Turbin | USD | 27.93 | +0.03 | +0.11 | 27.90 | 28.04 | |||
| Cara Therapeutics Inc. | USD | 5.32 | -0.14 | -2.52 | 5.29 | 6.29 | |||
| Cardiff Oncology Ord Shs | USD | 0.85 | - | -0.09 | 0.84 | 0.85 | 0.83 | 0.88 | |
| Cardiol Therapeutics Ord S. | USD | 1.2350 | +0.0250 | +2.07 | 1.2300 | 1.2400 | 1.2000 | 1.2398 | |
| Caredx Ord Shs | USD | 42.50 | +4.40 | +11.55 | 42.44 | 42.67 | 40.67 | 43.79 | |
| Caribou Biosciences Ord Sh. | USD | 1.47 | -0.05 | -2.98 | 1.46 | 1.47 | 1.44 | 1.53 | |
| Caris Life Sciences Ord Sh. | USD | 15.35 | -0.74 | -4.60 | 15.34 | 15.36 | 15.32 | 16.14 | |
| Carisma Therapeutics Ord S. | USD | 0.15 | -0.12 | -43.81 | 0.11 | 0.13 | |||
| CarParts com Ord Shs | USD | 5.31 | +0.08 | +1.53 | 5.31 | 5.38 | 5.29 | 5.52 | |
| Cartesian Therapeutics Ord. | USD | 7.44 | -0.29 | -3.75 | 7.42 | 7.53 | 7.31 | 7.77 | |
| Carver Bancorp Ord Shs | USD | 1.41 | -0.22 | -13.50 | 1.40 | 1.55 | |||
| Cassava Sciences Inc. | USD | 2.38 | +0.26 | +12.26 | 2.27 | 2.40 | |||
| Castor Maritime Inc. | USD | 1.94 | -0.02 | -1.02 | 1.92 | 1.97 | 1.93 | 1.98 | |
| Catabasis Pharmaceuticals . | USD | 8.54 | -0.64 | -6.97 | 7.32 | 8.79 | |||
| CATALYST PHARMACEUTICAL PA. | USD | 31.49 | +0.01 | +0.03 | 31.48 | 32.50 | |||
| CBAK Energy Technology Ord. | USD | 0.50 | +0.01 | +1.29 | 0.49 | 0.51 | 0.49 | 0.51 | |
| CDW Corp. | USD | 145.2800 | -0.2800 | -0.19 | 145.2300 | 145.4400 | 142.8400 | 145.8800 | |
| CEA Industries Ord Shs | USD | 2.609 | -0.061 | -2.29 | 2.600 | 2.620 | 2.565 | 2.690 | |
| Celgene Corp. | USD | 108.24 | +0.11 | +0.10 | 108.91 | 110.00 | |||
| Celldex Therapeutics Inc. | USD | 37.71 | -0.78 | -2.01 | 37.55 | 37.72 | 37.55 | 38.65 | |
| Cellebrite DI Ord Shs | USD | 14.46 | -0.11 | -0.76 | 14.45 | 14.46 | 14.35 | 14.72 | |
| Cellectis Ticker CLLS | USD | 2.84 | -0.01 | -0.35 | 2.79 | 2.85 | 2.80 | 2.85 | |
| Celsion Corp. | USD | 1.96 | - | - | - | - | |||
| Celsius Holdings Ord Shs | USD | 28.85 | -0.50 | -1.69 | 28.86 | 28.88 | 28.54 | 29.54 | |
| CEMTREX ORD | USD | 2.50 | -0.06 | -2.40 | 2.42 | 2.49 | 2.44 | 2.55 | |
| Cenntro Ord Shs | USD | 3.27 | -0.12 | -3.54 | 3.25 | 3.51 | 3.27 | 3.34 | |
| CENTURY ALUMINUM ORD | USD | 44.91 | +0.03 | +0.07 | 44.85 | 44.92 | 43.89 | 45.33 | |
| Century Therapeutics Ord S. | USD | 2.065 | -0.125 | -5.71 | 2.060 | 2.070 | 2.050 | 2.180 | |
| Ceragon Networks Ltd | USD | 2.15 | -0.03 | -1.15 | 2.15 | 2.16 | 2.12 | 2.20 | |
| Cerebras Systems Inc | USD | 203.3 | +0.3 | +0.13 | 202.7 | 203.5 | 199.5 | 214.5 | |
| CERECOR ORD | USD | 2.77 | -0.08 | -2.81 | 2.76 | 2.77 | |||
| Cerence Ord Shs | USD | 8.37 | +0.08 | +0.97 | 8.36 | 8.38 | 8.12 | 8.59 | |
| CERNER CORP. | USD | 94.92 | -0.05 | -0.05 | 94.93 | 94.97 | |||
| Certara Ord Shs | USD | 7.8650 | +0.0850 | +1.09 | 7.8600 | 7.8700 | 7.7100 | 7.9000 | |
| CervoMed Ord Shs | USD | 2.51 | -0.01 | -0.40 | 2.52 | 2.57 | 2.46 | 2.52 | |
| CH ROBINSON WORLDWIDE ORD | USD | 148.22 | +1.30 | +0.88 | 148.05 | 148.27 | 143.46 | 148.44 | |
| CHARLES AND COLVARD ORD | USD | 0.49 | -0.04 | -7.55 | - | - | |||
| CHARTER COMMUNICATIONS CL . | USD | 143.96 | +1.96 | +1.38 | 143.73 | 144.14 | 138.92 | 144.62 | |
| Check Cap Ord Shs | USD | 1.61 | +0.03 | +1.90 | 1.38 | 1.67 | |||
| CHECK POINT SOFTWARE TECH. | USD | 125.66 | -2.57 | -2.00 | 125.61 | 125.98 | 124.59 | 127.99 | |
| CHEESCAKE FACTORY | USD | 103.00 | +1.69 | +1.67 | 102.80 | 103.18 | 100.60 | 103.00 | |
| Chefs Warehouse Ord Shs | USD | 111.75 | -0.47 | -0.42 | 111.66 | 111.82 | 110.85 | 112.67 | |
| ChemoCentryx Inc. | USD | 13.99 | -0.01 | -0.07 | 13.89 | 13.99 | 13.67 | 14.50 | |
| Chesapeake Energy Corp | USD | 81.47 | -0.78 | -0.95 | - | - | |||
| CHF SOLUTIONS ORD | USD | 5.28 | +0.06 | +1.15 | 1.05 | 5.33 | |||
| Chicago Atlantic Real Esta. | USD | 9.7900 | -0.0300 | -0.31 | 9.7300 | 9.8000 | 9.6901 | 9.9499 | |
| 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 | 22.7000 | +0.1000 | +0.44 | 22.6900 | 22.7100 | 22.2900 | 23.0500 | |
| China Automotive Systems O. | USD | 4.4400 | +0.1600 | +3.74 | 4.3000 | 4.4500 | 4.2400 | 4.4500 | |
| China Jo Jo Drugstores Inc. | USD | 1.59 | -0.02 | -1.24 | - | - | |||
| China Liberal Education Ho. | USD | 5.05 | +0.05 | +1.05 | 5.01 | 5.15 | |||
| China Recycling Energy Ord. | USD | 0.77 | -0.66 | -46.01 | 0.26 | 0.29 | |||
| ChoiceOne Financial Servic. | USD | 33.70 | -0.14 | -0.40 | 33.48 | 33.95 | 33.28 | 33.94 | |
| Chord Energy Ord Shs | USD | 138.94 | +0.69 | +0.50 | 138.89 | 139.02 | 137.96 | 140.84 | |
| CIIG Merger Ord Shs Class . | USD | 21.60 | -2.21 | -9.28 | 21.35 | 21.45 | |||
| Cincinnati Fin | USD | 175.80 | +1.07 | +0.61 | 175.49 | 175.82 | 172.87 | 175.97 | |
| Cinedigm Corp. | USD | 0.29 | - | +0.89 | - | - | |||
| Cineverse Corp | USD | 2.39 | +0.01 | +0.42 | 2.37 | 2.42 | 2.30 | 2.40 | |
| CINTAS CORPORATION | USD | 203.9 | -2.9 | -1.39 | 203.8 | 203.9 | 202.5 | 205.5 | |
| Cipher Mining Ord Shs | USD | 22.66 | +0.01 | +0.02 | 22.67 | 22.69 | 21.98 | 24.53 | |
| CIRRUS LOGIC ORD | USD | 131.2 | -0.7 | -0.53 | 131.3 | 131.6 | 129.0 | 133.8 | |
| Cisco Systems Inc. | USD | 114.28 | +0.72 | +0.63 | 114.28 | 114.30 | 113.90 | 117.25 | |
| Citius Pharmaceuticals Ord. | USD | 0.58 | -0.05 | -8.58 | 0.58 | 0.58 | 0.57 | 0.63 | |
| CITRIX SYSTEMS INC | USD | 103.90 | +0.04 | +0.04 | 103.88 | 103.98 | |||
| CLEAN ENERGY FUELS | USD | 1.9 | - | -0.78 | 1.9 | 1.9 | 1.9 | 1.9 | |
| Cleanspark Ord Shs | USD | 14.05 | -0.49 | -3.37 | 14.05 | 14.06 | 13.56 | 15.08 | |
| Clearfield Inc. | USD | 30.65 | -0.24 | -0.78 | 30.71 | 30.97 | 30.65 | 32.25 | |
| ClearPoint Neuro Ord Shs | USD | 14.4700 | -0.1100 | -0.75 | 14.4700 | 14.5400 | 14.2300 | 14.9500 | |
| 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 | 12.0100 | -0.0700 | -0.58 | 11.9700 | 12.0500 | 11.4500 | 12.2450 | |
| Cloudastructure Class A Or. | USD | 6.05 | +0.11 | +1.80 | 5.78 | 6.33 | 5.14 | 6.18 | |
| Clover Health Investments . | USD | 4.25 | -0.09 | -2.07 | 4.24 | 4.25 | 4.17 | 4.35 | |
| Clovis Oncology Ord Shs | USD | 0.08 | - | -5.91 | - | - | |||
| CME GROUP CL A ORD | USD | 268.75 | +1.53 | +0.57 | 268.51 | 268.85 | 265.00 | 269.94 | |
| Co-Diagnostics Inc. | USD | 1.51 | -0.06 | -3.53 | 1.42 | 1.47 | 1.43 | 1.64 | |
| Coca-Cola Consolidated Inc. | USD | 186.9151 | -2.9149 | -1.54 | 186.5800 | 187.2300 | 186.6100 | 189.9900 | |
| Cocrystal Pharma Inc. | USD | 0.86 | -0.01 | -0.66 | 0.83 | 0.87 | 0.86 | 0.88 | |
| Codexis Ord Shs | USD | 1.43 | -0.06 | -3.72 | 1.42 | 1.43 | 1.42 | 1.50 | |
| Codiak BioSciences Ord Shs | USD | 0.06 | -0.07 | -55.98 | - | - | |||
| Cogent Communications Hold. | USD | 13.12 | -0.12 | -0.91 | 13.10 | 13.14 | 12.78 | 13.29 | |
| COGNEX ORD | USD | 64.24 | +1.62 | +2.59 | 64.34 | 64.41 | 63.28 | 65.09 | |
| COGNIZANT TECH | USD | 54.00 | +0.11 | +0.19 | 53.97 | 54.00 | 52.21 | 54.32 | |
| Cognyte Software Ord Shs | USD | 8.750 | -0.030 | -0.34 | 8.750 | 8.770 | 8.700 | 8.860 | |
| Coherent Ord Shs | USD | 262.98 | +13.92 | +5.59 | 262.73 | 263.19 | 257.13 | 281.99 | |
| Coherus Biosciences Ord Sh. | USD | 1.43 | -0.04 | -2.72 | 1.43 | 1.44 | 1.41 | 1.48 | |
| Cohu Inc. | USD | 49.09 | +2.64 | +5.67 | 49.00 | 49.20 | 48.01 | 57.88 | |
| Coinbase Global Ord Shs Cl. | USD | 141.50 | -22.08 | -13.50 | 141.44 | 141.56 | 139.11 | 153.68 | |
| Collective Audience Ord Sh. | USD | 0.21 | -0.23 | -52.29 | - | - | |||
| Collective Growth Ord Shs . | USD | 22.54 | +0.35 | +1.58 | 22.66 | 22.84 | |||
| Columbia Banking System Or. | USD | 31.11 | -0.14 | -0.45 | 31.10 | 31.11 | 30.88 | 31.50 | |
| COMCAST CORP | USD | 23.84 | +0.17 | +0.73 | 23.84 | 23.85 | 23.28 | 23.94 | |
| Commerce Bancshares Ord Sh. | USD | 59.34 | -0.10 | -0.17 | 59.33 | 59.35 | 59.06 | 59.82 | |
| CommScope Holding Company . | USD | 19.58 | +0.54 | +2.84 | 19.32 | 19.77 | |||
| Community Trust Bancorp Or. | USD | 78.2900 | +0.2200 | +0.28 | 77.9400 | 78.2800 | 77.0600 | 79.0550 | |
| COMPASS Pathways PLC | USD | 11.40 | -0.18 | -1.51 | 11.37 | 11.42 | 11.20 | 11.79 | |
| CompoSecure Ord Shs Class . | USD | 25.13 | -0.55 | -2.14 | 18.29 | 25.65 | |||
| Compugen Ord Shs | USD | 2.26 | -0.08 | -3.21 | 2.25 | 2.26 | 2.25 | 2.32 | |
| Comtech Telecommunications. | USD | 1.67 | -0.03 | -1.76 | 1.66 | 1.68 | 1.66 | 1.74 | |
| Concentrix Ord Shs | USD | 24.67 | -0.23 | -0.92 | 24.64 | 24.68 | 23.83 | 24.79 | |
| 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 | 29.28 | -0.33 | -1.11 | 29.02 | 29.67 | 28.99 | 29.78 | |
| Constellation Energy Ord S. | USD | 262.92 | -0.64 | -0.24 | 262.79 | 263.04 | 261.97 | 269.86 | |
| Context Therapeutics Ord S. | USD | 0.59 | -0.02 | -2.88 | 0.59 | 0.59 | 0.58 | 0.61 | |
| Contextlogic Ord Shs Class. | USD | 5.13 | -0.05 | -0.97 | - | - | |||
| COOPER ORD | USD | 71.37 | -1.28 | -1.76 | 71.35 | 71.40 | 71.15 | 71.99 | |
| Copart Ord Shs | USD | 29.08 | -0.49 | -1.66 | 29.07 | 29.08 | 28.78 | 29.16 | |
| Corbus Pharmaceuticals Hol. | USD | 8.80 | -0.26 | -2.82 | 8.75 | 8.80 | 8.62 | 9.16 | |
| Core Scientific Ord Shs | USD | 21.59 | -0.22 | -1.01 | 21.58 | 21.59 | 20.79 | 23.00 | |
| CorMedix Ord Shs | USD | 7.43 | -0.06 | -0.80 | 7.43 | 7.45 | 7.30 | 7.54 | |
| Cornerstone Building Brand. | USD | 80.19 | -0.94 | -1.16 | 79.99 | 80.28 | 78.92 | 81.67 | |
| Cornerstone OnDemand Ord S. | USD | - | - | ||||||
| Corsair Gaming Inc. | USD | 10.42 | -0.21 | -1.98 | 10.41 | 10.43 | 10.24 | 10.94 | |
| Corvus Pharmaceuticals Ord. | USD | 13.13 | -0.07 | -0.49 | 13.10 | 13.15 | 12.81 | 13.30 | |
| Cosciens Biopharma Ord Shs | USD | 2.72 | -0.36 | -11.69 | 2.56 | 2.62 | |||
| Cosmos Health Ord Shs | USD | 0.20 | - | -1.25 | 0.20 | 0.20 | 0.20 | 0.21 | |
| CoStar Group Inc. | USD | 28.91 | -0.56 | -1.88 | 28.89 | 28.91 | 28.38 | 29.38 | |
| COSTCO WHOLESALE CORP. | USD | 947.75 | -6.42 | -0.67 | 947.51 | 947.99 | 937.51 | 955.56 | |
| Coupa Software Ord Shs | USD | 80.97 | +0.63 | +0.78 | 80.96 | 81.00 | |||
| CRACKER BARREL OLD COUNTRY. | USD | 56.61 | -0.47 | -0.82 | 56.45 | 56.76 | 55.89 | 57.43 | |
| CREATIVE MEDICAL TECHNOLOG. | USD | 0.72 | -0.05 | -6.31 | 0.69 | 0.72 | 0.71 | 0.76 | |
| Crescent Biopharma Ord Shs | USD | 14.4700 | -0.5500 | -3.66 | 14.2900 | 14.4700 | 14.1400 | 15.1400 | |
| Crescent Capital BDC Ord S. | USD | 10.82 | -0.03 | -0.28 | 10.82 | 10.83 | 10.79 | 10.92 | |
| Crinetics Pharmaceuticals . | USD | 83.78 | +0.15 | +0.18 | 83.77 | 83.79 | 83.69 | 83.80 | |
| Crispr Therapeutics Ord Sh. | USD | 48.07 | -0.37 | -0.76 | 48.03 | 48.11 | 47.31 | 49.03 | |
| Critical Metals Ord Shs | USD | 5.5400 | -0.0200 | -0.36 | 5.5300 | 5.5400 | 5.4600 | 5.8200 | |
| CROCS INC | USD | 124.74 | +1.08 | +0.87 | 124.72 | 125.00 | 120.00 | 126.44 | |
| Cronos Group Ord Shs | USD | 2.84 | -0.06 | -1.90 | 2.83 | 2.84 | 2.81 | 2.90 | |
| CrowdStrike Holdings Inc. | USD | 186.60 | +1.38 | +0.75 | 186.56 | 186.67 | 184.16 | 191.22 | |
| CryoPort Ord Shs | USD | 15.01 | -0.32 | -2.09 | 14.99 | 15.03 | 14.85 | 15.33 | |
| CSG Systems International . | USD | 80.69 | +0.01 | +0.01 | 80.60 | 80.74 | |||
| CSX ORD | USD | 50.09 | -0.10 | -0.20 | 50.09 | 50.10 | 49.85 | 50.44 | |
| Cue Biopharma Ord Shs | USD | 27.47 | -2.93 | -9.64 | 27.25 | 27.46 | 27.30 | 31.02 | |
| Cullinan Therapeutics Ord . | USD | 16.6350 | -0.8850 | -5.05 | 16.6300 | 16.7400 | 16.6350 | 17.5200 | |
| Curanex Pharmaceuticals Or. | USD | 0.1942 | +0.0030 | +1.57 | 0.1912 | 0.2000 | 0.1880 | 0.2000 | |
| Curevac Ord Shs | USD | 4.66 | -0.01 | -0.21 | 4.62 | 4.71 | |||
| CuriosityStream Inc. | USD | 2.40 | -0.02 | -0.83 | 2.39 | 2.40 | 2.37 | 2.45 | |
| CURIS ORD | USD | 4.99 | +0.03 | +0.66 | 4.89 | 5.09 | 4.92 | 5.17 | |
| CVB Financial Ord Shs | USD | 22.4950 | -0.1750 | -0.77 | 22.4900 | 22.5000 | 22.3900 | 22.8000 | |
| CVRx Ord Shs | USD | 5.06 | -0.32 | -5.95 | 5.07 | 5.09 | 5.03 | 5.36 | |
| Cyber Ark Software Ord Shs | USD | 408.85 | -0.37 | -0.09 | 414.25 | 420.00 | |||
| CYCLERION THERAPEUTICS ORD | USD | 3.53 | +0.03 | +0.83 | 3.38 | 3.72 | 3.36 | 3.60 | |
| CYNGN ORD | USD | 1.06 | -0.04 | -3.21 | 1.05 | 1.06 | 1.04 | 1.08 | |
| CYREN ORD | USD | 0.22 | -0.06 | -20.65 | - | - | |||
| CytomX Therapeutics Ord Sh. | USD | 3.16 | -0.13 | -3.81 | 3.15 | 3.16 | 3.12 | 3.28 | |
| Dada Nexus 1 ADS Represent. | USD | 1.99 | +0.01 | +0.25 | 1.96 | 1.97 | |||
| Damora Therapeutics Ord Sh. | USD | 29.1400 | -0.0700 | -0.24 | 29.1200 | 29.2800 | 28.6600 | 30.2700 | |
| DARE BIOSCIENCES INC | USD | 1.22 | -0.02 | -1.61 | 1.21 | 1.22 | 1.22 | 1.27 | |
| Datadog Ord Shs Class A | USD | 266.78 | -1.78 | -0.66 | 266.48 | 267.16 | 263.78 | 278.76 | |
| Datavault AI Inc. | USD | 0.337 | -0.011 | -3.25 | 0.336 | 0.340 | 0.333 | 0.356 | |
| Datchat Ord Shs | USD | 2.67 | +0.38 | +16.59 | 2.57 | 2.69 | |||
| Dave and Busters Entertain. | USD | 10.73 | -0.11 | -1.01 | 10.72 | 10.76 | 10.73 | 11.02 | |
| Dave Ord Shs Class A | USD | 375.78 | -1.86 | -0.49 | 376.12 | 377.79 | 371.36 | 383.36 | |
| Dawson Geophysical Ord Shs | USD | 4.680 | +0.070 | +1.52 | 4.620 | 4.760 | 4.590 | 4.960 | |
| Decoy Therapeutics Ord Shs | USD | 3.8500 | -0.0700 | -1.79 | 3.9100 | 4.3000 | 3.8500 | 4.0400 | |
| Definium Therapeutics Ord . | USD | 43.45 | -1.04 | -2.34 | 43.42 | 43.47 | 42.84 | 45.00 | |
| Dennys Corp. | USD | 6.25 | -0.01 | -0.16 | 6.24 | 6.26 | |||
| DENTSPLY SIRONA Aktie | USD | 13.28 | -0.47 | -3.38 | 13.27 | 13.28 | 13.26 | 13.74 | |
| DermTech Inc. | USD | 0.09 | -0.01 | -11.32 | - | - | |||
| Descartes Systems Group Or. | USD | 75.08 | +0.53 | +0.71 | 75.03 | 75.07 | 73.00 | 75.74 | |
| DevvStream Ord Shs | USD | 0.15 | -0.06 | -29.56 | 0.05 | 0.05 | |||
| DEXCOM ORD | USD | 82.14 | +7.60 | +10.20 | 82.04 | 82.10 | 79.67 | 84.70 | |
| Diamedica Therapeutics Ord. | USD | 6.41 | -0.10 | -1.54 | 6.36 | 6.38 | 6.26 | 6.53 | |
| Diamondback Energy Ord Shs | USD | 200.94 | +1.17 | +0.59 | 200.87 | 201.02 | 198.10 | 202.36 | |
| Digi International Inc. | USD | 68.67 | +0.48 | +0.70 | 68.63 | 69.01 | 68.21 | 70.89 | |
| Digital Turbine Inc. | USD | 8.06 | -0.13 | -1.59 | 8.06 | 8.07 | 7.90 | 8.70 | |
| Diodes Ord Shs | USD | 83.65 | +1.65 | +2.01 | 83.24 | 83.69 | 81.43 | 87.77 | |
| Disc Medicine Ord Shs | USD | 76.47 | -2.74 | -3.46 | 76.23 | 76.57 | 75.01 | 79.32 | |
| Discovery Communications C. | USD | 24.42 | +1.34 | +5.81 | 22.80 | 24.50 | |||
| Discovery Inc. | USD | 24.43 | +1.36 | +5.90 | 24.26 | 24.44 | |||
| DISH NETWORK CL A ORD | USD | 5.77 | +0.11 | +1.94 | - | - | |||
| Diversey Holdings Ord Shs | USD | 8.40 | +0.01 | +0.12 | - | - | |||
| Diversified Healthcare Ord. | USD | 8.89 | -0.08 | -0.89 | 8.89 | 8.90 | 8.75 | 9.01 | |
| DLocal Limited Class A | USD | 15.1388 | +0.1688 | +1.13 | 15.1300 | 15.1400 | 15.0000 | 15.4300 | |
| Docebo Ord Shs | USD | 20.44 | -0.38 | -1.80 | 20.40 | 20.52 | 20.31 | 20.81 | |
| DocuSign Ord Shs | USD | 54.38 | +0.09 | +0.17 | 54.35 | 54.38 | 52.69 | 55.11 | |
| DOLLAR TREE ORD | USD | 127.72 | -0.86 | -0.67 | 127.56 | 127.74 | 126.56 | 128.50 | |
| Donegal Group Ord Shs Clas. | USD | 19.49 | -0.08 | -0.40 | 19.32 | 19.49 | 19.24 | 20.10 | |
| DRAFTKINGS INC | USD | 23.41 | -0.31 | -1.31 | 23.40 | 23.41 | 23.32 | 24.05 | |
| Draganfly Inc | USD | 4.1200 | -0.0400 | -0.96 | 4.1300 | 4.1400 | 4.0501 | 4.2751 | |
| Dream Finders Homes Inc. | USD | 13.12 | -0.22 | -1.65 | 13.11 | 13.18 | 12.50 | 13.21 | |
| Driven Brands Holdings Ord. | USD | 14.13 | -0.22 | -1.53 | 14.12 | 14.14 | 14.00 | 14.52 | |
| DropBox Ord Shs Class A | USD | 32.15 | +0.04 | +0.12 | 32.14 | 32.15 | 31.54 | 32.49 | |
| Duolingo Ord Shs Class A | USD | 133.1 | -0.5 | -0.37 | 133.1 | 133.2 | 130.5 | 133.6 | |
| DXP Enterprises Inc. | USD | 158.2 | +3.4 | +2.21 | 156.1 | 158.3 | 155.2 | 159.3 | |
| DYADIC INTL INC | USD | 1.07 | -0.01 | -0.93 | 1.05 | 1.07 | 1.04 | 1.15 | |
| 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 | 130.71 | -0.21 | -0.16 | 130.58 | 130.84 | 130.19 | 131.90 | |
| eBay Inc. | USD | 113.18 | -0.34 | -0.30 | 113.14 | 113.23 | 112.70 | 114.03 | |
| EchoStar Ord Shs Class A | USD | 103.92 | -2.49 | -2.34 | 103.18 | 104.99 | |||
| Editas Medicine Ord Shs | USD | 2.56 | -0.14 | -5.02 | 2.55 | 2.56 | 2.53 | 2.70 | |
| EDUCATIONAL DEVELOPMENT OR. | USD | 1.40 | +0.01 | +0.36 | 1.37 | 1.45 | 1.39 | 1.40 | |
| EHang Holdings ADR | USD | 5.10 | -0.08 | -1.54 | 5.10 | 5.12 | 5.01 | 5.22 | |
| EHEALTH ORD | USD | 1.34 | -0.05 | -3.26 | 1.33 | 1.34 | 1.34 | 1.41 | |
| EIGER BIOPHARMACEUTICAL OR. | USD | 7.04 | -0.28 | -3.83 | 6.45 | 7.98 | |||
| EL POLLO LOCO HOLDINGS ORD | USD | 16.40 | -0.08 | -0.49 | 16.39 | 16.44 | 16.26 | 16.49 | |
| Elbit Systems Ltd (ESLT) | USD | 806.4 | +20.4 | +2.59 | 805.4 | 807.6 | 801.4 | 811.5 | |
| Electrameccanica Vehicles . | USD | 0.21 | -0.01 | -3.68 | 0.20 | 0.22 | |||
| ELECTROCORE ORD | USD | 6.05 | -0.24 | -3.78 | 6.00 | 6.15 | 5.98 | 6.33 | |
| ELECTRONIC ARTS | USD | 209.86 | +0.27 | +0.13 | 209.86 | 209.87 | 209.76 | 209.93 | |
| Eledon Pharmaceuticals Ord. | USD | 3.31 | -0.10 | -2.93 | 3.31 | 3.32 | 3.26 | 3.49 | |
| Elemental Royal Corp | USD | 15.46 | -0.65 | -4.03 | 15.52 | 15.59 | 15.31 | 15.96 | |
| Elicio Therapeutics Ord Sh. | USD | 2.8200 | -0.0900 | -3.09 | 2.8100 | 2.8600 | 2.7220 | 2.9600 | |
| Eltek Ord Shs | USD | 8.48 | +0.38 | +4.63 | 8.10 | 8.70 | 8.24 | 8.66 | |
| EMCORE ORD | USD | 3.10 | +0.03 | +0.98 | - | - | |||
| Encore Wire Ord Shs | USD | 289.84 | +0.01 | - | 289.81 | 290.10 | |||
| ENDRA Life Sciences Inc. | USD | 4.48 | +0.11 | +2.52 | 4.23 | 4.56 | 4.25 | 4.58 | |
| Energy Recovery Ord Shs | USD | 8.440 | +0.010 | +0.12 | 8.430 | 8.440 | 8.320 | 8.515 | |
| enGene Holdings Ord Shs | USD | 1.7400 | -0.0200 | -1.14 | 1.7300 | 1.7400 | 1.7150 | 1.7800 | |
| Enlight Renewable Energy L. | USD | 83.97 | -1.82 | -2.12 | 83.34 | 84.47 | 82.82 | 86.90 | |
| Enovix Corporation | USD | 4.01 | -0.17 | -4.07 | 4.01 | 4.02 | 3.99 | 4.30 | |
| Enovix Equity Warrants Exp. | USD | 0.7543 | -0.3757 | -33.25 | 0.5000 | 1.0000 | |||
| ENPHASE ENERGY ORD | USD | 37.36 | -0.02 | -0.05 | 37.31 | 37.41 | 36.66 | 38.39 | |
| Entegris Ord Shs | USD | 122.17 | +5.06 | +4.32 | 121.90 | 122.44 | 117.00 | 127.51 | |
| Entera Bio Ord Shs | USD | 3.00 | +0.05 | +1.69 | 2.93 | 3.01 | 2.92 | 3.19 | |
| Enterprise Financial Servi. | USD | 66.13 | +0.18 | +0.27 | 66.04 | 66.13 | 65.72 | 66.46 | |
| Envision Solar Internation. | USD | - | - | ||||||
| Eos Energy Enterprises Inc. | USD | 3.35 | -0.27 | -7.34 | 3.34 | 3.35 | 3.31 | 3.70 | |
| Eos Energy Enterprises Rig. | USD | 0.0065 | -0.0127 | -66.15 | 0.0053 | 0.0064 | |||
| Epiphany Technology Acquis. | USD | - | - | ||||||
| Equillium Inc. | USD | 2.26 | -0.06 | -2.59 | 2.25 | 2.28 | 2.24 | 2.37 | |
| Equinix Inc. | USD | 1 035.92 | -11.61 | -1.11 | 1 034.50 | 1 036.16 | 1 023.61 | 1 066.13 | |
| Erasca Ord Shs | USD | 18.15 | -0.53 | -2.84 | 18.14 | 18.16 | 17.95 | 18.92 | |
| ERICSSON ADR/B | USD | 9.85 | +0.08 | +0.77 | 9.84 | 9.85 | 9.72 | 9.86 | |
| Erie Indemnity Ord Shs Cla. | USD | 236.28 | +2.61 | +1.12 | 235.46 | 237.26 | 232.36 | 246.95 | |
| Ernexa Therapeutics Ord Sh. | USD | 3.3900 | -0.0800 | -2.31 | 3.3900 | 3.4900 | 3.3000 | 3.4427 | |
| Esperion Therapeutics Ord . | USD | 3 | - | -0.31 | 3 | 3 | |||
| Esports Entertainment Grou. | USD | 4.900 | -2.010 | -29.09 | 4.900 | 4.910 | |||
| ETHZilla Ord Shs | USD | 3.5300 | -0.2900 | -7.59 | 2.0500 | 3.9400 | |||
| Eton Pharmaceutcials Ord S. | USD | 46.43 | -2.60 | -5.30 | 46.37 | 46.57 | 46.23 | 49.09 | |
| ETSY ORD | USD | 81.97 | -1.19 | -1.43 | 81.85 | 82.04 | 81.84 | 83.70 | |
| Euro Tech Holdings Ord Shs | USD | 1.50 | -0.04 | -2.60 | 1.48 | 1.52 | 1.47 | 1.55 | |
| EuroDry Ord Shs | USD | 25.58 | +0.07 | +0.27 | 25.63 | 25.99 | 25.08 | 26.00 | |
| Euroholdings Ltd | USD | 8.1650 | -0.1150 | -1.39 | 8.0600 | 8.3000 | 8.0400 | 8.1650 | |
| Euronet Worldwide Inc. | USD | 72.61 | -4.06 | -5.30 | 72.53 | 72.68 | 72.16 | 75.71 | |
| Euroseas Ord Shs | USD | 78.51 | -0.88 | -1.11 | 78.00 | 78.88 | 76.56 | 78.92 | |
| 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 | 24.35 | -0.70 | -2.79 | 24.27 | 24.38 | 23.94 | 25.34 | |
| Everspin Technologies Ord . | USD | 14.600 | +0.140 | +0.97 | 14.610 | 14.650 | 14.150 | 15.664 | |
| Evgo Inc. | USD | 1.58 | -0.09 | -5.39 | 1.57 | 1.58 | 1.57 | 1.69 | |
| Evofem Biosciences Inc. | USD | 0.48 | -0.15 | -23.37 | - | - | |||
| Evogene Ltd | USD | 0.49 | +0.01 | +1.54 | 0.48 | 0.51 | 0.48 | 0.54 | |
| Evolus Ord Shs | USD | 5.845 | -0.165 | -2.75 | 5.830 | 5.850 | 5.720 | 6.010 | |
| Evotec SE Sponsored ADR | USD | 1.90 | -0.03 | -1.55 | 1.91 | 1.92 | 1.90 | 1.94 | |
| 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 | 53.68 | -2.29 | -4.09 | 53.68 | 53.78 | 53.57 | 56.06 | |
| EXELON CORP | USD | 45.89 | +0.31 | +0.68 | 45.88 | 45.89 | 45.42 | 46.15 | |
| EXICURE ORD | USD | 1.65 | +0.08 | +5.10 | 1.52 | 1.67 | 1.55 | 1.65 | |
| ExlService Holdings Ord Sh. | USD | 34.23 | -0.13 | -0.38 | 34.18 | 34.20 | 33.20 | 34.37 | |
| EXONE ORD | USD | 49.37 | - | -0.01 | 49.36 | 49.37 | 49.36 | 49.37 | |
| eXp World Holdings Inc. | USD | 6.7 | +0.2 | +3.37 | 6.8 | 7.1 | |||
| EXPEDIA ORD | USD | 292.23 | -0.71 | -0.24 | 292.04 | 292.37 | 287.65 | 295.27 | |
| EXPEDITORS INTERNATIONAL O. | USD | 168.28 | +1.27 | +0.76 | 168.25 | 168.38 | 165.77 | 168.34 | |
| Experience Investment Corp. | USD | 8.70 | -0.31 | -3.44 | 8.61 | 8.93 | |||
| Exponent Ord Shs | USD | 66.72 | +2.15 | +3.33 | 66.55 | 66.73 | 64.84 | 68.70 | |
| EXTREME NETWORKS INC | USD | 30.09 | +0.25 | +0.84 | 30.08 | 30.15 | 29.68 | 30.76 | |
| EZCORP Non Voting Ord Shs . | USD | 29.78 | +0.62 | +2.11 | 29.67 | 29.89 | 28.95 | 29.84 | |
| F star Therapeutics Ord Sh. | USD | 9.51 | +0.01 | +0.11 | 9.48 | 9.57 | |||
| F5 NETWORKS ORD | USD | 397.49 | +8.74 | +2.25 | 397.49 | 397.92 | 394.01 | 399.38 | |
| Faraday Future Intelligent. | USD | 5.800 | +0.450 | +8.41 | 5.730 | 5.820 | 4.915 | 5.800 | |
| Faraday Future Intelligent. | USD | 0.0020 | -0.0005 | -20.00 | 0.0017 | 0.0026 | |||
| Farmer Brothers Co. | USD | 1.28 | -0.01 | -0.78 | 1.28 | 1.30 | |||
| Farmers and Merchants Banc. | USD | 33.12 | -0.23 | -0.67 | 32.85 | 33.63 | 32.87 | 33.90 | |
| FASTENAL ORD | USD | 47.20 | +0.54 | +1.16 | 47.19 | 47.20 | 46.38 | 47.25 | |
| FATE THERAPEUTICS ORD | USD | 2.46 | -0.06 | -2.19 | 2.45 | 2.46 | 2.39 | 2.56 | |
| Femasys Ord Shs | USD | 2.98 | +0.07 | +2.23 | 2.90 | 3.05 | 2.91 | 3.02 | |
| Fermi LLC | USD | 5.97 | -0.76 | -11.27 | 5.97 | 5.98 | 5.94 | 6.63 | |
| Ferroglobe Ord Shs | USD | 3.13 | -0.08 | -2.49 | 3.13 | 3.14 | 3.11 | 3.25 | |
| FibroGen Ord Shs | USD | 9.7100 | +0.6900 | +7.65 | 9.6100 | 9.7500 | |||
| Fidus Investment Ord Shs | USD | 19.85 | -0.05 | -0.25 | 19.74 | 19.87 | 19.72 | 20.18 | |
| FIFTH 3RD BANCORP | USD | 56.24 | -0.35 | -0.62 | 56.23 | 56.24 | 56.18 | 56.89 | |
| Financial Institutions Ord. | USD | 41.32 | +0.06 | +0.13 | 41.23 | 41.37 | 40.98 | 41.97 | |
| FIREEYE ORD | USD | 17.27 | -0.61 | -3.41 | 17.03 | 17.65 | |||
| Firefly Aerospace Ord Shs | USD | 19.6300 | -0.6600 | -3.25 | 19.6800 | 19.7300 | 19.4300 | 21.3000 | |
| Firefly Neuroscience Ord S. | USD | 1.04 | +0.03 | +2.97 | 1.03 | 1.05 | 1.01 | 1.04 | |
| First Choice Bancorp Ord S. | USD | 31.86 | +0.40 | +1.27 | 31.83 | 31.87 | |||
| First Internet Bancorp Ord. | USD | 28.3300 | +2.0400 | +7.76 | 28.3100 | 28.5300 | 27.2000 | 29.9900 | |
| First Interstate BancSyste. | USD | 38.15 | -0.32 | -0.82 | 38.14 | 38.15 | 37.94 | 38.75 | |
| First Savings Financial Gr. | USD | 33.98 | +0.95 | +2.88 | 13.49 | 33.80 | |||
| First Solar Inc. | USD | 211.22 | +5.21 | +2.53 | 210.80 | 211.60 | 206.39 | 216.74 | |
| FISERV AKTIE | USD | 53.12 | -0.96 | -1.77 | 53.09 | 53.12 | 52.74 | 53.77 | |
| Flexshopper Ord Shs | USD | 0.19 | +0.01 | +2.70 | 0.19 | 0.20 | |||
| Flexsteel Industries Ord S. | USD | 73.80 | -0.17 | -0.23 | 73.81 | 75.05 | 73.06 | 76.35 | |
| FLEXTRONICS INTL | USD | 114.88 | +2.97 | +2.65 | 114.61 | 114.90 | 111.93 | 119.39 | |
| 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 | 3.82 | -0.02 | -0.48 | 3.82 | 3.84 | 3.72 | 3.84 | |
| Fluence Energy Ord Shs Cla. | USD | 13.88 | +0.41 | +3.04 | 13.86 | 13.88 | 13.42 | 15.06 | |
| FLUENT ORD | USD | 3.43 | -0.05 | -1.44 | 3.41 | 3.50 | 3.43 | 3.48 | |
| Fluidigm Corp. | USD | 1.82 | - | - | - | - | |||
| Flywire Corp | USD | 15.74 | -0.53 | -3.26 | 15.72 | 15.74 | 15.62 | 16.25 | |
| Fncb Bancorp Ord Shs | USD | 6.75 | +0.34 | +5.04 | 5.95 | 8.03 | |||
| Fortinet Ord Shs | USD | 156.23 | +1.98 | +1.28 | 156.11 | 156.35 | 153.61 | 157.88 | |
| Fortress Biotech Ord Shs | USD | 3.12 | -0.17 | -5.17 | 3.12 | 3.13 | 3.08 | 3.28 | |
| 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 | 4.80 | -0.08 | -1.54 | 4.79 | 4.80 | 4.67 | 4.89 | |
| Fox Corp. | USD | 52.00 | -0.34 | -0.65 | 52.03 | 52.04 | 51.52 | 52.20 | |
| Fox Ord Shs Class A | USD | 58.52 | -0.30 | -0.51 | 58.49 | 58.53 | 57.74 | 58.95 | |
| FRANCO NEVADA ORD (FNNVF) | USD | 214.64 | -6.72 | -3.04 | 214.13 | 214.99 | 210.86 | 218.10 | |
| Freedom Holding Corp. | USD | 154.50 | -0.63 | -0.41 | 154.70 | 155.70 | 153.50 | 157.41 | |
| FREIGHTCAR AMERICA ORD | USD | 8.06 | +0.09 | +1.13 | 8.05 | 8.07 | 7.82 | 8.06 | |
| Freshworks Ord Shs Class A | USD | 11.28 | +0.02 | +0.18 | 11.27 | 11.28 | 11.06 | 11.44 | |
| Frontier Group Holdings In. | USD | 6.99 | +0.01 | +0.07 | 6.98 | 6.99 | 6.98 | 7.17 | |
| Frontier Nuclear and Miner. | USD | 1.5501 | +0.0101 | +0.66 | 1.5500 | 1.5600 | 1.5300 | 1.6000 | |
| FTAC Olympus Acquisition C. | USD | 10.76 | +0.25 | +2.38 | 10.71 | 10.95 | |||
| FTAI AVIATION ORD | USD | 202.69 | +5.19 | +2.63 | 202.26 | 203.12 | 200.00 | 211.72 | |
| FTAI Infrastructure Ord Sh. | USD | 3.78 | -0.23 | -5.63 | 3.77 | 3.78 | 3.77 | 4.05 | |
| Fuelcell Energy | USD | 23.38 | -0.25 | -1.04 | 23.35 | 23.40 | 22.62 | 25.70 | |
| Fulcrum Therapeutics Ord S. | USD | 3.55 | -0.17 | -4.57 | 3.55 | 3.56 | 3.50 | 3.73 | |
| Fulgent Genetics Inc. | USD | 16.44 | -3.77 | -18.65 | 16.40 | 16.46 | 16.05 | 17.51 | |
| Full House Resorts Inc. | USD | 2.20 | +0.01 | +0.46 | 2.17 | 2.20 | 2.16 | 2.25 | |
| Fusion Fuel Green Ord Shs . | USD | 2.64 | +0.05 | +1.93 | 2.56 | 2.69 | 2.64 | 2.64 | |
| Futu Holdings Ltd | USD | 104.37 | +0.95 | +0.91 | 104.16 | 104.50 | 102.39 | 105.30 | |
| FUTURE FINTECH GROUP ORD | USD | 0.34 | +0.01 | +3.91 | 0.34 | 0.35 | |||
| G1 Therapeutics Inc. | USD | 7.15 | - | - | 7.14 | 7.16 | |||
| Galaxy Digital Ord Shs Cla. | USD | 21.1550 | -0.3650 | -1.70 | 21.1300 | 21.1600 | 20.3900 | 22.4951 | |
| Galera Therapeutics Ord Sh. | USD | 0.15 | -0.07 | -32.59 | - | - | |||
| Galmed Pharmaceuticals Ord. | USD | 0.60 | - | -0.65 | 0.59 | 0.61 | 0.54 | 0.61 | |
| Gaming and Leisure Propert. | USD | 44.25 | -0.46 | -1.03 | 44.22 | 44.25 | 43.89 | 44.67 | |
| Gan Ord Shs | USD | 1.97 | +0.01 | +0.51 | 1.96 | 1.97 | |||
| GE Healthcare Technologies. | USD | 67.5400 | -2.4000 | -3.43 | 67.5400 | 67.5700 | 67.5000 | 69.0200 | |
| Gemini Space Station Ord S. | USD | 3.81 | -0.31 | -7.42 | 3.79 | 3.80 | 3.74 | 4.08 | |
| Gemini Therapeutics Ord Sh. | USD | 1.35 | - | - | - | - | |||
| Gemphire Therapeutics Ord . | USD | 1.04 | -0.08 | -7.14 | 1.03 | 1.06 | |||
| Gen Digital Inc. | USD | 27.20 | -0.09 | -0.33 | 27.18 | 27.19 | 26.69 | 27.36 | |
| Genasys Ord Shs | USD | 1.69 | -0.08 | -4.26 | 1.68 | 1.69 | 1.69 | 1.75 | |
| GeneDx Holdings Ord Shs Cl. | USD | 66.46 | -2.51 | -3.63 | 66.19 | 66.49 | 65.39 | 70.83 | |
| 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 | 5.99 | -0.11 | -1.85 | 5.75 | 5.99 | 5.84 | 6.26 | |
| Geospace Technologies Ord . | USD | 7.11 | -0.09 | -1.25 | 7.01 | 7.21 | 6.88 | 7.41 | |
| GEOVAX LABS ORD | USD | 0.72 | +0.02 | +2.48 | 0.66 | 0.72 | 0.68 | 0.74 | |
| GERON ORD | USD | 1.32 | -0.02 | -1.49 | 1.31 | 1.32 | 1.30 | 1.37 | |
| Getnet Adquirencia e Servi. | USD | 1.88 | +0.01 | +0.27 | - | - | |||
| GEVO ORD | USD | 1.48 | -0.05 | -3.27 | 1.47 | 1.48 | 1.47 | 1.54 | |
| Gibraltar Industries Ord | USD | 42.68 | -0.19 | -0.44 | 42.69 | 42.99 | 42.04 | 43.63 | |
| GigaCloud Technology Ord S. | USD | 42.54 | +0.33 | +0.78 | 42.41 | 42.61 | 41.82 | 42.73 | |
| Gilat Satellite Networks L. | USD | 10.94 | -0.06 | -0.55 | 10.94 | 10.97 | 10.75 | 11.30 | |
| GILEAD SCI | USD | 129.73 | -1.55 | -1.18 | 129.71 | 129.74 | 128.88 | 130.82 | |
| Gitlab Ord Shs Class A | USD | 33.92 | +0.20 | +0.59 | 33.90 | 33.93 | 33.31 | 34.55 | |
| Gladstone Commercial REIT . | USD | 12.45 | -0.08 | -0.60 | 12.44 | 12.45 | 12.41 | 12.57 | |
| Gladstone Investment Corp. | USD | 16.10 | -0.12 | -0.74 | 16.09 | 16.10 | 16.07 | 16.40 | |
| Gladstone Land REIT Ord Sh. | USD | 8.24 | -0.05 | -0.54 | 8.23 | 8.24 | 8.17 | 8.35 | |
| Glimpse Group Ord Shs | USD | 0.68 | +0.02 | +3.03 | 0.67 | 0.73 | |||
| Global-E Online Ltd | USD | 39.39 | -0.48 | -1.20 | 39.38 | 39.47 | 38.94 | 40.03 | |
| Globalfoundries Ord Shs | USD | 51.05 | +1.16 | +2.33 | 51.00 | 51.15 | 49.80 | 53.24 | |
| Globalstar Voting Ord Shs | USD | 83.04 | +2.95 | +3.68 | 82.99 | 83.04 | 81.00 | 83.04 | |
| GLOBUS MARITIME ORD | USD | 2.90 | -0.06 | -2.15 | 2.87 | 2.90 | 2.84 | 2.93 | |
| GlycoMimetics Ord Shs | USD | 0.18 | - | -2.05 | 0.18 | 0.19 | |||
| Golar LNG Ord Shs | USD | 48.9 | +0.7 | +1.41 | 48.9 | 48.9 | 48.1 | 49.3 | |
| Golden Nugget Online Gamin. | USD | 5.78 | +0.28 | +5.09 | 5.70 | 6.25 | |||
| Golub Capital BDC Ord Shs | USD | 12.76 | -0.08 | -0.62 | 12.75 | 12.76 | 12.69 | 12.92 | |
| GoodRx Holdings Inc. | USD | 3.11 | -0.07 | -2.05 | 3.10 | 3.11 | 3.08 | 3.17 | |
| GOODYEAR TIRE & RUBR | USD | 6.9 | -0.2 | -2.56 | 6.9 | 6.9 | 6.9 | 7.0 | |
| Goosehead Insurance Ord Sh. | USD | 62.46 | -1.40 | -2.20 | 62.43 | 62.63 | 61.55 | 63.86 | |
| GoPro Inc. | USD | 0.7 | - | -0.98 | 0.7 | 0.7 | 0.7 | 0.7 | |
| Gores Holdings VI Ord Shs . | USD | 14.47 | +0.75 | +5.47 | 14.40 | 14.75 | |||
| Gorilla Technology Group O. | USD | 11.2300 | -0.2400 | -2.09 | 11.2000 | 11.2600 | 11.0100 | 11.9900 | |
| Grab Holdings Ord Shs Clas. | USD | 3.42 | +0.02 | +0.59 | 3.41 | 3.42 | 3.40 | 3.44 | |
| Grail Ord Shs | USD | 67.81 | -3.33 | -4.68 | 67.69 | 67.95 | 67.34 | 71.57 | |
| Gravity ADR Representing 2. | USD | 62.60 | +0.65 | +1.05 | 61.26 | 62.60 | 62.11 | 62.60 | |
| Great Elm Capital Corp. | USD | 5.13 | -0.06 | -1.16 | 5.07 | 5.16 | 5.12 | 5.19 | |
| GreenBox POS Ord Shs | USD | 0.90 | -0.11 | -11.04 | - | - | |||
| Greenidge Generation Holdi. | USD | 2.84 | -0.10 | -3.40 | 2.84 | 2.90 | |||
| Greenland Technologies Hol. | USD | 0.53 | - | +0.08 | 0.53 | 0.55 | 0.52 | 0.54 | |
| GreenPower Motor Company I. | USD | 1.47 | -0.02 | -1.34 | 1.46 | 1.48 | 1.46 | 1.50 | |
| Greenpro Capital Ord Shs | USD | 1.19 | +0.09 | +8.18 | 1.13 | 1.28 | 1.17 | 1.17 | |
| Greenwave Technology Solut. | USD | 3.0650 | -0.1750 | -5.40 | 3.1200 | 3.2900 | 2.8500 | 3.1900 | |
| Greenwich LifeSciences Inc. | USD | 13.85 | -0.17 | -1.21 | 13.70 | 13.95 | 13.51 | 14.30 | |
| Grid Dynamics Holdings Ord. | USD | 6.72 | -0.35 | -4.89 | 6.71 | 6.72 | 6.66 | 7.17 | |
| Grindrod Shipping Holdings. | USD | 31.33 | -0.41 | -1.29 | 31.35 | 31.47 | 31.06 | 31.59 | |
| Gritstone bio Ord Shs | USD | 0.03 | -0.02 | -31.78 | - | - | |||
| Groupon Ord Shs | USD | 27.77 | -0.12 | -0.43 | 27.83 | 27.87 | 27.31 | 28.23 | |
| GrowGeneration Ord Shs | USD | 1.46 | +0.01 | +0.77 | 1.46 | 1.47 | 1.44 | 1.47 | |
| GRUBHUB ORD | USD | 59.89 | -1.16 | -1.90 | 59.90 | 59.91 | |||
| Grupo Aeroportuario del Ce. | USD | 107.04 | -1.05 | -0.97 | 106.99 | 107.17 | 106.45 | 108.41 | |
| Grupo Financiero Galicia A. | USD | 51.25 | -0.36 | -0.70 | 51.25 | 51.36 | 50.28 | 52.23 | |
| Gryphon Digital Mining Inc. | USD | 1.3800 | -0.1600 | -10.39 | 1.4900 | 1.5100 | |||
| GSI Technology Ord Shs | USD | 5.630 | -0.210 | -3.60 | 5.620 | 5.660 | 5.330 | 6.050 | |
| GT BIOPHARMA ORD | USD | 0.29 | -0.02 | -6.40 | 0.29 | 0.29 | 0.29 | 0.31 | |
| Guardant Health Inc. | USD | 163.20 | +10.85 | +7.12 | 163.03 | 163.42 | 161.01 | 176.58 | |
| Guardforce AI Ord Shs | USD | 0.31 | -0.01 | -2.97 | 0.31 | 0.32 | 0.31 | 0.32 | |
| 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 | 82.06 | -1.24 | -1.49 | 81.93 | 82.07 | 81.50 | 83.21 | |
| Harmony Biosciences Hldg O. | USD | 34.86 | -1.00 | -2.79 | 34.79 | 34.94 | 34.58 | 35.87 | |
| HARPOON THERAPEUTICS ORD | USD | 23.01 | +0.02 | +0.09 | 23.00 | 25.02 | |||
| Harrow Ord Shs | USD | 38.32 | -0.63 | -1.61 | 38.22 | 38.41 | 37.18 | 38.96 | |
| Harte Hanks Ord Shs | USD | 2.29 | +0.09 | +3.85 | 2.31 | 2.50 | 2.14 | 2.14 | |
| HASBRO ORD | USD | 94.46 | -0.07 | -0.07 | 94.38 | 94.54 | 94.20 | 95.35 | |
| 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 | 2.06 | -0.03 | -1.20 | 2.05 | 2.06 | 2.05 | 2.11 | |
| Health In Tech Ord Shs Cla. | USD | 1.037 | -0.003 | -0.25 | 1.030 | 1.070 | 1.037 | 1.090 | |
| Healthcare Services Group . | USD | 22.90 | -0.18 | -0.78 | 22.89 | 22.93 | 22.73 | 23.06 | |
| Healthequity Ord Shs | USD | 101.41 | +0.42 | +0.42 | 101.28 | 101.50 | 100.35 | 102.06 | |
| Heartland Express Ord Shs | USD | 12.51 | -0.23 | -1.77 | 12.51 | 12.52 | 12.34 | 12.77 | |
| Heat Biologics Inc. | USD | 2.70 | - | - | - | - | |||
| Hello Group ADR | USD | 5.94 | -0.06 | -1.00 | 5.94 | 5.95 | 5.93 | 5.97 | |
| Hennessy Advisors Ord Shs | USD | 9.87 | +0.10 | +0.97 | 9.75 | 9.95 | 9.75 | 9.87 | |
| Hennessy Capital Acquisiti. | USD | 10.07 | +0.01 | +0.05 | 10.06 | 10.07 | 10.07 | 10.07 | |
| Henry Schein Ord Shs | USD | 84.63 | -0.54 | -0.63 | 84.60 | 84.66 | 84.38 | 85.07 | |
| 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 | 0.50 | - | -0.06 | 0.50 | 0.50 | 0.48 | 0.51 | |
| Hertz Global Holdings Inc | USD | 1.59 | -0.07 | -3.93 | 1.58 | 1.59 | 1.57 | 1.68 | |
| HERZFELD CARIBBEAN BASIN C. | USD | 2.52 | -0.03 | -0.98 | 2.41 | 2.55 | |||
| Hibbett Sports Ord Shs | USD | 87.49 | +0.01 | +0.01 | 87.46 | 87.52 | |||
| HighPeak Energy Ord Shs | USD | 6.88 | +0.25 | +3.77 | 6.87 | 6.89 | 6.73 | 7.10 | |
| HIMAX TECHNOLOGIES ADR REP. | USD | 12.67 | +0.13 | +1.04 | 12.63 | 12.70 | 12.34 | 13.16 | |
| Hive DigitalTechnologies L. | USD | 2.90 | -0.11 | -3.50 | 2.89 | 2.90 | 2.85 | 3.10 | |
| 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 | 205.9050 | +1.5850 | +0.78 | 205.8300 | 206.0800 | 202.1150 | 207.1999 | |
| Hooker Furnishings Ord Shs | USD | 13.76 | -0.25 | -1.78 | 13.47 | 13.78 | 13.56 | 14.14 | |
| HOOKIPA PHARMA ORD | USD | 0.84 | -0.06 | -6.92 | 0.83 | 0.94 | |||
| HOOKIPA Pharma Ord Shs | USD | 0.66 | - | +0.02 | 0.66 | 0.66 | |||
| Horizon Pharma Ord Shs | USD | 116.30 | +0.05 | +0.04 | 116.29 | 116.34 | |||
| Horizon Quantum Holdings O. | USD | 11.98 | -0.59 | -4.66 | 11.83 | 12.52 | 11.80 | 13.87 | |
| HORIZON TECHNOLOGY FINANCE. | USD | 4.38 | -0.02 | -0.46 | 4.37 | 4.38 | 4.34 | 4.46 | |
| Hour Loop Ord Shs | USD | 1.81 | +0.03 | +1.69 | 1.82 | 1.87 | 1.80 | 1.83 | |
| 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 | 0.661 | -0.011 | -1.64 | 0.657 | 0.664 | 0.644 | 0.690 | |
| Humanigen Inc. | USD | 0.04 | -0.16 | -81.12 | - | - | |||
| HUNTINGTON BANCSHARES ORD | USD | 17.00 | -0.09 | -0.50 | 16.99 | 17.00 | 16.95 | 17.18 | |
| Hut 8 Corp | USD | 108.68 | +0.41 | +0.38 | 108.50 | 108.71 | 104.62 | 116.72 | |
| Hycroft Mining Holding Ord. | USD | 19.29 | -0.78 | -3.89 | 19.26 | 19.32 | 18.78 | 19.59 | |
| Hydrofarm Holdings Group O. | USD | 0.55 | -0.03 | -4.57 | 0.53 | 0.58 | 0.55 | 0.60 | |
| Hyperliquid Strategies Inc | USD | 6.2400 | -0.0600 | -0.95 | 6.2400 | 6.2500 | 6.1350 | 6.4400 | |
| 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 | 20.8 | -0.2 | -0.86 | 20.7 | 20.9 | 20.7 | 21.2 | |
| IAC INTERACTIVE ORD | USD | 42.24 | -0.62 | -1.45 | 41.24 | 43.00 | |||
| Icahn Enterprises L.P. | USD | 7.79 | +0.08 | +1.04 | 7.79 | 7.80 | 7.71 | 7.80 | |
| Ichor Holdings Aktie | USD | 77.62 | +2.65 | +3.53 | 77.60 | 77.74 | 75.66 | 83.18 | |
| ICON Ord Shs | USD | 163.41 | -2.13 | -1.28 | 163.19 | 163.54 | 163.25 | 170.25 | |
| Ideanomics Inc. | USD | 0.88 | -0.04 | -4.36 | - | - | |||
| IDEAYA Biosciences Inc. | USD | 35.97 | -0.43 | -1.18 | 35.91 | 35.97 | 35.38 | 36.37 | |
| IDENTIVE GROUP ORD | USD | 2.74 | +0.04 | +1.48 | 2.73 | 2.75 | 2.66 | 2.75 | |
| Idera Pharmaceuticals Ord . | USD | 0.43 | -0.13 | -23.47 | - | - | |||
| Idexx Laboratories Inc. | USD | 551.65 | -7.15 | -1.28 | 551.46 | 551.94 | 549.48 | 556.51 | |
| IEC Electronics Corp (Del) | USD | - | - | ||||||
| ILLUMINA INC | USD | 194.09 | -11.01 | -5.37 | 193.79 | 194.36 | 193.03 | 204.50 | |
| Immatics Ord Shs | USD | 8.7500 | -0.4500 | -4.89 | 8.6900 | 8.7900 | 8.5750 | 9.2000 | |
| Immersion Ord Shs | USD | 7.51 | +0.11 | +1.47 | 7.51 | 7.54 | 7.38 | 7.54 | |
| Immix Biopharma Ord Shs | USD | 8.435 | -0.115 | -1.35 | 8.400 | 8.440 | 8.250 | 8.720 | |
| Immunic Ord Shs | USD | 13.8800 | -0.1100 | -0.79 | 13.7700 | 13.9000 | 13.4300 | 14.1750 | |
| ImmunityBio Inc. | USD | 7.300 | -0.150 | -2.01 | 7.300 | 7.310 | 7.100 | 7.620 | |
| Immunocore Holdings ADR | USD | 33.09 | -0.78 | -2.30 | 33.10 | 33.35 | 32.83 | 34.00 | |
| IMMUNOME ORD | USD | 22.87 | -0.21 | -0.91 | 22.82 | 22.88 | 22.48 | 23.70 | |
| Immunovant Inc. | USD | 38.41 | -1.07 | -2.71 | 38.37 | 38.45 | 38.00 | 39.32 | |
| Immutep American Depositar. | USD | 0.38 | - | +0.11 | 0.38 | 0.39 | 0.38 | 0.39 | |
| IMPINJ Ord Shs | USD | 148.62 | +1.13 | +0.77 | 148.16 | 148.64 | 145.18 | 151.71 | |
| INCYTE ORD | USD | 119.21 | -3.78 | -3.08 | 119.18 | 119.28 | 118.44 | 122.67 | |
| Indaptus Therapeutics Ord . | USD | 1.39 | -0.06 | -3.82 | 1.35 | 1.39 | 1.36 | 1.46 | |
| Indivior Pharmaceuticals O. | USD | 39.2900 | -0.9300 | -2.31 | 39.2400 | 39.3500 | 38.6300 | 40.3050 | |
| INFINITY PHARMACEUTICALS O. | USD | 0.04 | -0.04 | -46.98 | - | - | |||
| InflaRx NV | USD | 1.68 | -0.05 | -2.62 | 1.67 | 1.68 | 1.64 | 1.76 | |
| Infrastructure and Energy . | USD | 13.72 | -0.06 | -0.44 | 13.50 | 15.40 | |||
| Ingles Markets Ord Shs Cla. | USD | 90.01 | +0.31 | +0.35 | 89.75 | 89.95 | 88.23 | 90.04 | |
| Inhibikase Therapeutics Or. | USD | 2.175 | -0.105 | -4.61 | 2.170 | 2.180 | 2.130 | 2.285 | |
| Inmode Ord Shs | USD | 15.09 | -0.01 | -0.07 | 15.08 | 15.09 | 15.00 | 15.19 | |
| INmune Bio Ord Shs | USD | 1.75 | -0.03 | -1.41 | 1.74 | 1.75 | 1.72 | 1.79 | |
| Innodata Ord Shs | USD | 61.55 | +1.48 | +2.46 | 61.51 | 61.71 | 60.35 | 62.86 | |
| Innoviva Inc. | USD | 21.00 | -0.23 | -1.06 | 20.98 | 21.01 | 20.82 | 21.08 | |
| Innoviz Technologies Ord S. | USD | 0.43 | - | +0.93 | 0.42 | 0.43 | 0.41 | 0.44 | |
| INOTEK PHARMACEUTICALS ORD | USD | 3.04 | -0.16 | -5.00 | 3.01 | 3.10 | |||
| Inovio Pharmaceuticals Inc. | USD | 0.64 | -0.01 | -1.98 | 0.64 | 0.64 | 0.62 | 0.66 | |
| 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 | 6.99 | +0.18 | +2.64 | 6.96 | 7.01 | 6.75 | 7.09 | |
| Insight Enterprises Ord Sh. | USD | 127.69 | -0.08 | -0.06 | 127.58 | 127.89 | 126.21 | 130.66 | |
| InspireMD Ord Shs | USD | 0.65 | -0.02 | -3.66 | 0.65 | 0.68 | 0.65 | 0.68 | |
| Intec Pharma Ord Shs | USD | - | - | ||||||
| Integra LifeSciences Holdi. | USD | 16.42 | -0.70 | -4.09 | 16.40 | 16.44 | 16.24 | 17.59 | |
| Integrated Media Technolog. | USD | 0.44 | +0.02 | +4.52 | 0.42 | 0.45 | 0.43 | 0.45 | |
| Intel Corp. | USD | 93.47 | +2.34 | +2.57 | 93.47 | 93.50 | 91.94 | 97.90 | |
| Intellia Therapeutics Ord . | USD | 10.75 | -0.35 | -3.11 | 10.74 | 10.75 | 10.60 | 11.19 | |
| Intellicheck Mobilisa Ord . | USD | 3.65 | -0.04 | -0.95 | 3.64 | 3.65 | 3.61 | 3.73 | |
| Intelligent Living Applica. | USD | 3.01 | -0.32 | -9.61 | 2.78 | 3.49 | 3.21 | 3.21 | |
| INTERACTIVE BRO | USD | 89.77 | -0.72 | -0.79 | 89.75 | 89.79 | 88.62 | 91.80 | |
| 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 | 313.58 | -1.92 | -0.61 | 313.25 | 313.45 | 306.81 | 317.53 | |
| Intuitive Machines Ord Shs. | USD | 12.21 | -0.04 | -0.33 | 12.20 | 12.22 | 11.90 | 12.91 | |
| INTUITIVE SURGICAL ORD | USD | 349.50 | -3.47 | -0.98 | 349.51 | 349.60 | 348.88 | 353.78 | |
| 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 | 51.87 | -1.41 | -2.65 | 51.79 | 51.88 | 51.51 | 53.33 | |
| Iovance Biotherapeutics Or. | USD | 4.27 | -0.43 | -9.06 | 4.26 | 4.27 | 4.24 | 4.55 | |
| IPG PHOTONICS ORD | USD | 84.76 | -0.14 | -0.16 | 85.01 | 86.13 | 83.64 | 88.73 | |
| iQIYI ADS Representing 7 O. | USD | 1.25 | -0.03 | -2.34 | 1.25 | 1.26 | 1.24 | 1.29 | |
| IQM Quantum Computers Oyj . | USD | 10.00 | -0.59 | -5.57 | 9.90 | 10.07 | 9.96 | 10.62 | |
| Iridium Communications Ord. | USD | 46.67 | -0.98 | -2.05 | 46.64 | 46.69 | 46.14 | 48.18 | |
| Iris Energy Pty Ord Shs | USD | 36.87 | -1.39 | -3.63 | 36.85 | 36.88 | 35.61 | 40.82 | |
| 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 | 98.42 | -0.43 | -0.44 | 98.32 | 98.57 | 97.57 | 99.99 | |
| Ituran Location and Contro. | USD | 55.59 | +0.13 | +0.23 | 55.55 | 56.09 | 55.54 | 56.88 | |
| IZEA Worldwide Inc. | USD | 3.44 | +0.06 | +1.78 | 3.41 | 3.48 | 3.38 | 3.53 | |
| J.B. HUNT TRAN | USD | 271.06 | +1.85 | +0.69 | 271.21 | 271.58 | 269.25 | 271.88 | |
| Jack Henry and Associates . | USD | 152.39 | -1.86 | -1.20 | 152.16 | 152.50 | 149.90 | 153.61 | |
| Jaguar Health Inc. | USD | 1.05 | +0.01 | +0.48 | 1.03 | 1.06 | 1.02 | 1.07 | |
| JAKKS Pacific Ord Shs | USD | 26.1500 | -0.2400 | -0.91 | 25.9600 | 26.2600 | 25.7184 | 26.6800 | |
| James River Group Holdings. | USD | 4.410 | -0.060 | -1.34 | 4.410 | 4.430 | 4.310 | 4.470 | |
| Janux Therapeutics Ord Shs | USD | 15.23 | -0.35 | -2.25 | 15.22 | 15.25 | 15.06 | 15.55 | |
| Jazz Pharma Plc | USD | 251.79 | -6.59 | -2.55 | 251.49 | 252.10 | 250.71 | 259.06 | |
| JD.COM ADR REP 2 CL A ORD | USD | 32.73 | +0.42 | +1.28 | 32.72 | 32.73 | 32.25 | 32.76 | |
| Jefferson Capital Ord Shs | USD | 20.1000 | +0.0400 | +0.20 | 19.9100 | 20.0900 | 19.7101 | 20.1600 | |
| JETBLUE AIRWAYS ORD | USD | 6.12 | +0.05 | +0.74 | 6.11 | 6.12 | 6.07 | 6.21 | |
| JFrog Ltd. | USD | 78.61 | +0.19 | +0.24 | 78.47 | 78.64 | 77.44 | 81.57 | |
| Jiayin Group Inc. | USD | 2.18 | -0.03 | -1.36 | 2.16 | 2.18 | 2.16 | 2.20 | |
| JOANN Ord Shs | USD | 0.10 | -0.01 | -11.91 | - | - | |||
| Johnson Outdoors Ord Shs C. | USD | 46.25 | -0.81 | -1.72 | 45.90 | 46.47 | 45.65 | 47.27 | |
| JOYY INC | USD | 41.55 | -1.08 | -2.53 | - | - | |||
| JSC Kaspi kz Global Sponso. | USD | 88.86 | -0.18 | -0.20 | 88.85 | 89.10 | 87.95 | 89.38 | |
| 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 | 2.15 | -0.08 | -3.58 | 2.15 | 2.24 | 2.13 | 2.34 | |
| Kaiser Aluminium Ord Shs | USD | 159.93 | +0.21 | +0.13 | 159.01 | 160.43 | 156.02 | 163.11 | |
| Kaixin Holdings | USD | 5.43 | +0.13 | +2.36 | 5.30 | 5.79 | 5.24 | 5.43 | |
| KALA BIO Inc | USD | 0.715 | -0.015 | -2.01 | 0.650 | 0.714 | 0.715 | 0.732 | |
| KalVista Pharmaceuticals O. | USD | 27.00 | +0.01 | +0.04 | 26.97 | 27.01 | |||
| KAMADA ORD | USD | 7.19 | +0.09 | +1.27 | 7.12 | 7.20 | 7.11 | 7.22 | |
| KANDI TECHNOLOGIES GROUP | USD | 0.66 | - | +0.35 | 0.66 | 0.68 | 0.64 | 0.69 | |
| KARYOPHARM THERAPEUTICS OR. | USD | 2.29 | -4.72 | -67.32 | 2.28 | 2.30 | 2.09 | 2.43 | |
| KemPharm Inc. | USD | 5.81 | -0.02 | -0.34 | - | - | |||
| Keurig Dr Pepper Ord Shs | USD | 31.31 | -0.26 | -0.82 | 31.30 | 31.31 | 30.89 | 31.50 | |
| KEZAR LIFE SCIENCES ORD | USD | 7.29 | -0.07 | -0.95 | 7.30 | 7.70 | |||
| Kindred Biosciences Inc. | USD | 1.37 | -0.04 | -2.55 | 1.37 | 1.42 | 1.37 | 1.45 | |
| Kingsoft Cloud Holdings AD. | USD | 10.93 | +0.79 | +7.79 | 10.92 | 10.93 | 10.80 | 11.20 | |
| Kiniksa Pharmaceuticals Or. | USD | 74.02 | -4.18 | -5.35 | 73.97 | 74.26 | 73.86 | 78.04 | |
| KINS Technology Group Inc. | USD | 0.1223 | -0.0022 | -1.77 | 0.1219 | 0.1231 | 0.1210 | 0.1299 | |
| KITE PHARMA ORD | USD | 179.79 | - | - | 0.01 | 179.99 | |||
| KLA-TENCOR | USD | 186.44 | +6.11 | +3.39 | 186.41 | 186.53 | 179.65 | 190.00 | |
| Knightscope Inc | USD | 1.605 | -0.385 | -19.35 | 1.600 | 1.610 | 1.590 | 1.999 | |
| KnowBe4 Ord Shs Class A | USD | 24.89 | - | - | 24.89 | 24.90 | |||
| Kodiak Sciences Inc. | USD | 41.24 | -1.26 | -2.96 | 41.09 | 41.37 | 40.35 | 42.93 | |
| KOPIN CORP | USD | 3.54 | -0.04 | -1.12 | 3.53 | 3.54 | 3.42 | 3.71 | |
| Korro Bio Ord Shs | USD | 10.34 | -0.11 | -1.05 | 10.20 | 10.39 | 9.76 | 10.53 | |
| Koss Corp. | USD | 3.78 | +0.10 | +2.80 | 3.71 | 3.87 | 3.71 | 3.81 | |
| KRAFT HEINZ ORD | USD | 25.98 | -0.40 | -1.52 | 25.97 | 25.98 | 25.83 | 26.28 | |
| KRATOS DEFENSE AND SECURIT. | USD | 45.51 | -0.67 | -1.44 | 45.47 | 45.59 | 44.50 | 46.90 | |
| Krispy Kreme Ord Shs | USD | 3.21 | -0.01 | -0.16 | 3.20 | 3.21 | 3.19 | 3.26 | |
| Krystal Biotech Inc. | USD | 347.23 | -19.63 | -5.35 | 345.48 | 348.69 | 346.04 | 367.30 | |
| Kubient Inc. | USD | 0.10 | -0.01 | -12.00 | - | - | |||
| Kulicke & Soffa Industries. | USD | 89.83 | +1.51 | +1.71 | 89.42 | 89.98 | 87.36 | 95.34 | |
| Kura Sushi USA Ord Shs | USD | 45.85 | -0.88 | -1.88 | 45.77 | 45.95 | 45.75 | 48.06 | |
| Kymera Therapeutics Ord Sh. | USD | 103.24 | -3.77 | -3.52 | 103.18 | 103.49 | 102.13 | 106.25 | |
| LAKELAND INDUSTRIES ORD | USD | 11.32 | +0.28 | +2.54 | 11.35 | 11.47 | 11.00 | 11.32 | |
| LAM RESEARCH ORD | USD | 300.90 | +3.18 | +1.07 | 300.92 | 301.09 | 294.33 | 318.40 | |
| Landos Biopharma Ord Shs | USD | 22.94 | +0.14 | +0.61 | - | - | |||
| Lantheus Holdings Aktie | USD | 99.66 | -1.34 | -1.33 | 99.56 | 99.75 | 98.81 | 101.03 | |
| Larimar Therapeutics Ord S. | USD | 3.81 | -0.02 | -0.52 | 3.80 | 3.81 | 3.72 | 3.84 | |
| Laser Photonics Ord Shs | USD | 0.987 | +0.007 | +0.76 | 0.985 | 0.990 | 0.950 | 1.040 | |
| Latch Ord Shs | USD | 1.01 | - | -0.25 | 1.00 | 1.01 | |||
| Latham Group Ord Shs | USD | 5.37 | -0.02 | -0.28 | 5.36 | 5.37 | 5.29 | 5.46 | |
| LATTICE SEMICONDUCTOR ORD | USD | 126.07 | +1.54 | +1.24 | 125.61 | 126.12 | 122.40 | 133.07 | |
| 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 | 7.49 | -0.15 | -1.96 | 7.35 | 7.45 | 7.35 | 7.56 | |
| LendingTree Aktie | USD | 32.59 | +0.87 | +2.74 | 32.58 | 32.77 | 30.85 | 33.26 | |
| LENZ Therapeutics Ord Shs | USD | 5.27 | -0.49 | -8.51 | 5.22 | 5.27 | 5.19 | 5.74 | |
| Leonardo DRS Ord Shs | USD | 44.75 | -0.87 | -1.91 | 44.67 | 44.81 | 44.30 | 45.83 | |
| LEXICON PHARMACEUTICALS OR. | USD | 2.30 | -0.04 | -1.71 | 2.29 | 2.30 | 2.25 | 2.35 | |
| LexinFintech Holdings Amer. | USD | 1.45 | -0.04 | -2.68 | 1.45 | 1.46 | 1.43 | 1.49 | |
| LGI HOMES ORD | USD | 55.56 | -1.56 | -2.73 | 55.41 | 55.59 | 54.55 | 58.34 | |
| Li Auto Inc. | USD | 13.46 | -0.04 | -0.26 | 13.45 | 13.46 | 13.32 | 13.64 | |
| Liberty Capital Ord Shs Se. | USD | 23.1900 | -0.2300 | -0.98 | 23.1100 | 23.3200 | 22.9650 | 23.1900 | |
| LIBERTY GLOBAL CL A ORD | USD | 10.50 | +0.06 | +0.53 | 10.49 | 10.50 | 10.22 | 10.50 | |
| Liberty Global Ord Shs Cla. | USD | 10.27 | +0.03 | +0.24 | 10.26 | 10.27 | 10.01 | 10.27 | |
| Liberty Latin America 9 0 . | USD | 20.1750 | -0.0250 | -0.12 | 20.1300 | 20.2200 | 20.0400 | 20.2200 | |
| Liberty Live Holdings Ord . | USD | 95.49 | -6.61 | -6.47 | 95.07 | 95.71 | 95.23 | 102.45 | |
| 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 | 98.46 | -1.54 | -1.54 | 98.36 | 98.56 | 98.03 | 100.15 | |
| LifeMD Ord Shs | USD | 3.52 | -0.12 | -3.29 | 3.52 | 3.53 | 3.48 | 3.69 | |
| LifeStance Health Group In. | USD | 10.680 | -0.060 | -0.56 | 10.680 | 10.690 | 10.510 | 10.845 | |
| Lifevantage Ord Shs | USD | 6.300 | +0.010 | +0.16 | 6.240 | 6.330 | 6.190 | 6.360 | |
| Lightbridge Ord | USD | 8.12 | -0.33 | -3.85 | 8.10 | 8.14 | 7.94 | 8.71 | |
| LightPath Technologies Ord. | USD | 10.41 | +0.09 | +0.82 | 10.39 | 10.42 | 10.05 | 10.63 | |
| Lightwave Logic Ord Shs | USD | 6.30 | +0.26 | +4.30 | 6.28 | 6.30 | 6.11 | 6.47 | |
| Lincoln Electric Holdings . | USD | 257.32 | +7.10 | +2.84 | 257.23 | 258.03 | 249.53 | 258.54 | |
| Lipocine Ord Shs | USD | 2.13 | +0.02 | +0.95 | 2.08 | 2.15 | 2.11 | 2.16 | |
| Lisata Therapeutics Ord Sh. | USD | 1.02 | -0.01 | -0.97 | 0.99 | 1.03 | 1.00 | 1.08 | |
| Live Oak Bancshares Ord Sh. | USD | 42.35 | -0.11 | -0.26 | 42.19 | 42.34 | 41.84 | 42.95 | |
| LivePerson Inc. | USD | 1.78 | -0.01 | -0.28 | 1.77 | 1.78 | 1.77 | 1.79 | |
| Livongo Health Ord Shs | USD | 139.77 | - | - | 136.63 | 138.21 | |||
| LKQ ORD | USD | 22.82 | +0.22 | +0.95 | 22.81 | 22.83 | 22.00 | 23.15 | |
| LOGITECH N ORD | USD | 102.89 | +1.32 | +1.30 | 102.83 | 102.93 | 101.21 | 103.19 | |
| LOGMEIN ORD | USD | 86.04 | - | - | 86.04 | 86.05 | |||
| Longeveron Ord Shs Class A | USD | 0.74 | +0.07 | +10.03 | 0.70 | 0.76 | 0.69 | 0.77 | |
| Lordstown Motors Ord Shs | USD | 6.23 | +2.02 | +47.96 | 6.22 | 6.24 | |||
| Lovesac Company Ord Shs | USD | 16.18 | +0.04 | +0.25 | 16.10 | 16.17 | 15.88 | 16.18 | |
| LSI Industries Ord Shs | USD | 23.07 | -0.13 | -0.56 | 23.00 | 23.10 | 22.86 | 23.48 | |
| Lucid Group Ord Shs | USD | 7.71 | -0.42 | -5.11 | 7.70 | 7.71 | 7.56 | 8.23 | |
| LULULEMON ATHLETICA ORD | USD | 118.67 | -0.81 | -0.67 | 118.60 | 118.76 | 117.87 | 121.00 | |
| LUMENTUM HOLDINGS ORD | USD | 711.46 | +18.22 | +2.63 | 711.01 | 712.17 | 691.10 | 772.60 | |
| Luminar Technologies Inc. | USD | 36.78 | +1.28 | +3.61 | 36.89 | 37.21 | 36.30 | 39.19 | |
| Lunai Bioworks Ord Shs | USD | 2.0650 | +0.0450 | +2.23 | 2.0200 | 2.1300 | 2.0400 | 2.1300 | |
| 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 | 15.41 | -0.14 | -0.90 | 15.40 | 15.41 | 15.36 | 15.65 | |
| MacroGenics Ord Shs | USD | 3.68 | -0.10 | -2.65 | 3.68 | 3.69 | 3.61 | 3.79 | |
| MAGIC EMPIRE GLOBAL CL A O. | USD | 1.18 | +0.04 | +3.51 | 1.15 | 1.22 | 1.14 | 1.24 | |
| Magnite Ord Shs | USD | 19.20 | -0.19 | -0.98 | 19.19 | 19.22 | 19.04 | 19.52 | |
| Mainz Biomed B V Ord Shs | USD | 0.84 | +0.02 | +2.07 | 0.77 | 0.86 | |||
| Malibu Boats Inc. | USD | 27.50 | -0.50 | -1.79 | 27.38 | 27.50 | 26.92 | 27.85 | |
| Manhattan Bridge Capital O. | USD | 4.22 | - | +0.09 | 4.20 | 4.23 | 4.22 | 4.24 | |
| MannKind Aktie | USD | 3.95 | -0.16 | -3.89 | 3.95 | 3.96 | 3.90 | 4.14 | |
| Maplebear Ord Shs | USD | 44.4800 | -0.2700 | -0.60 | 44.4300 | 44.4900 | 43.7850 | 44.6100 | |
| MapLight Therapeutics Ord . | USD | 13.8700 | -0.1600 | -1.14 | 13.8500 | 14.0000 | 13.6500 | 14.8100 | |
| MARA Holdings Inc. | USD | 11.50 | -0.32 | -2.68 | 11.50 | 11.51 | 11.07 | 12.07 | |
| Maravai Lifesciences Holdi. | USD | 6.49 | -0.27 | -3.93 | 6.48 | 6.49 | 6.45 | 6.77 | |
| Marex Group Ord Shs | USD | 65.71 | -0.21 | -0.32 | 65.36 | 65.77 | 64.62 | 67.01 | |
| Marine Petroleum Units | USD | 4.89 | +0.12 | +2.52 | 4.75 | 4.85 | 4.89 | 4.89 | |
| Marketaxess Holding Inc. | USD | 162.62 | -0.14 | -0.09 | 162.60 | 162.62 | 162.57 | 162.96 | |
| Marqeta Inc. | USD | 17.38 | -0.27 | -1.53 | 17.39 | 17.41 | 17.22 | 17.67 | |
| MARRIOTT INTERNATIONAL CL . | USD | 373.93 | -1.55 | -0.41 | 373.89 | 374.27 | 372.70 | 377.93 | |
| Marvell Technology Ord Shs | USD | 193.54 | +10.24 | +5.59 | 193.50 | 193.57 | 187.25 | 201.35 | |
| Marzetti Ord Shs | USD | 107.2350 | -0.3750 | -0.35 | 107.1300 | 107.2900 | 106.1300 | 107.8550 | |
| Masimo | USD | 179.95 | +0.01 | +0.01 | 179.95 | 179.99 | |||
| Match Group Ord Shs | USD | 39.14 | -0.17 | -0.43 | 39.14 | 39.16 | 38.81 | 39.51 | |
| Materialise ADR | USD | 6.38 | -0.03 | -0.47 | 6.39 | 6.40 | 6.33 | 6.52 | |
| MATTEL ORD | USD | 15 | - | -0.92 | 15 | 15 | 15 | 15 | |
| Matthews International Ord. | USD | 27.63 | -0.12 | -0.43 | 27.57 | 27.66 | 27.33 | 27.97 | |
| 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 | 65.78 | -0.68 | -1.02 | 65.21 | 65.96 | 64.56 | 69.40 | |
| Mc Grath Rent Corp. | USD | 114.72 | -0.28 | -0.24 | 114.39 | 115.23 | 114.11 | 117.30 | |
| McAfee Ord Shs Class A | USD | - | - | ||||||
| MEDICINOVA | USD | 1.33 | -0.01 | -0.75 | 1.33 | 1.35 | 1.33 | 1.35 | |
| MediWound Ltd | USD | 13.98 | -0.12 | -0.85 | 13.95 | 14.01 | 13.92 | 14.57 | |
| Medline Ord Shs Class A | USD | 38.23 | -0.89 | -2.28 | 38.20 | 38.22 | 38.18 | 39.07 | |
| Medpace Holdings Inc. | USD | 567.95 | -10.35 | -1.79 | 567.38 | 571.00 | 567.95 | 579.57 | |
| MEI PHARMA ORD | USD | 3.040 | +0.260 | +9.35 | 3.020 | 3.050 | |||
| Mercadolibre Inc. | USD | 1 863.62 | -22.12 | -1.17 | 1 862.17 | 1 865.32 | 1 856.52 | 1 889.22 | |
| MERCER INTERNATIONAL ORD | USD | 1 | - | -2.22 | 1 | 1 | 1 | 1 | |
| Mereo BioPharma Group Plc | USD | 0.32 | +0.01 | +2.86 | 0.32 | 0.32 | 0.30 | 0.35 | |
| Meridian Bioscience Inc. | USD | 3.61 | +0.07 | +1.98 | 3.59 | 3.63 | 3.50 | 3.78 | |
| Merlin Ord Shs | USD | 3.64 | -0.08 | -2.15 | 3.65 | 3.66 | 3.56 | 3.86 | |
| 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 | 14.17 | -0.38 | -2.61 | 14.17 | 14.19 | 14.05 | 14.53 | |
| Meta Platforms Inc. | USD | 551.00 | +11.97 | +2.22 | 550.92 | 551.08 | 542.76 | 557.96 | |
| MicroAlgo Inc | USD | 4.06 | +0.01 | +0.25 | 3.90 | 4.13 | 4.06 | 4.14 | |
| MICROCHIP TECHNOLOGY ORD | USD | 76.04 | +1.03 | +1.37 | 75.99 | 76.07 | 74.18 | 77.67 | |
| MICROCLOUD HOLOGRAM ORD | USD | 1.52 | -0.08 | -5.06 | 1.51 | 1.52 | 1.50 | 1.64 | |
| Micron Technology Inc. | USD | 848.42 | -26.24 | -3.00 | 847.96 | 848.39 | 828.28 | 930.88 | |
| Microsoft Corp. | USD | 455.89 | +4.79 | +1.06 | 455.84 | 455.94 | 449.55 | 462.95 | |
| MICROSTRATEGY CL A ORD | USD | 90.88 | -6.86 | -7.02 | 90.84 | 90.95 | 89.21 | 95.05 | |
| Microvast Holdings Ord Shs | USD | 0.81 | +0.01 | +1.72 | 0.81 | 0.82 | 0.80 | 0.87 | |
| Microvision | USD | 0.25 | - | +0.16 | 0.24 | 0.24 | 0.23 | 0.25 | |
| Middleby Ord Shs | USD | 132.61 | -0.71 | -0.53 | 132.52 | 132.91 | 131.27 | 133.66 | |
| Middlesex Water Ord Shs | USD | 57.71 | +1.90 | +3.40 | 57.17 | 57.77 | 56.82 | 59.00 | |
| Millicom International Cel. | USD | 95.77 | +0.60 | +0.63 | 95.79 | 95.93 | 94.13 | 96.00 | |
| MIND CTI ORD | USD | 1.03 | +0.01 | +0.49 | 1.02 | 1.03 | 1.02 | 1.03 | |
| Mind Medicine (MindMed) | USD | 15.02 | +0.15 | +1.01 | 14.87 | 15.00 | |||
| MINERVA NEUROSCIENCES INC | USD | 3.88 | -0.15 | -3.61 | 3.86 | 3.90 | 3.85 | 4.06 | |
| MiNK Therapeutics Ord Shs | USD | 10.59 | -0.03 | -0.28 | 10.40 | 10.59 | 10.48 | 10.48 | |
| MISSFRESH ADS REP 90 ORD | USD | 9.40 | +0.44 | +4.91 | 9.31 | 9.55 | 8.67 | 9.50 | |
| MITEK SYSTEMS ORD | USD | 16.98 | -0.09 | -0.53 | 16.97 | 17.04 | 16.79 | 17.42 | |
| MKS Instruments | USD | 303.07 | +9.77 | +3.33 | 302.67 | 303.46 | 294.34 | 314.69 | |
| Mobileye Global Ord Shs Cl. | USD | 7.72 | -0.19 | -2.34 | 7.71 | 7.72 | 7.61 | 8.00 | |
| Moderna Inc. | USD | 57.90 | -0.03 | -0.04 | 57.82 | 57.97 | 56.36 | 59.49 | |
| ModivCare Ord Shs | USD | 0.43 | -0.15 | -25.23 | 0.51 | 0.52 | |||
| Mogo Ord Shs | USD | 1.07 | +0.04 | +3.88 | 1.06 | 1.10 | |||
| Moleculin Biotech Ord | USD | 0.35 | -0.67 | -65.67 | 0.34 | 0.35 | 0.35 | 1.07 | |
| Momentus Inc | USD | 4.18 | -0.34 | -7.52 | 4.17 | 4.21 | 4.09 | 4.58 | |
| Momo A Aktie | USD | - | - | ||||||
| Monday.com Ltd. | USD | 86.69 | -1.47 | -1.67 | 86.30 | 86.96 | 85.25 | 89.77 | |
| MONDELEZ INTERNATIONAL CL . | USD | 62.51 | -0.57 | -0.90 | 62.50 | 62.51 | 61.99 | 63.15 | |
| Moneygram International In. | USD | 10.99 | - | - | 10.99 | 11.00 | |||
| MongoDB Ord Shs | USD | 328.83 | +2.95 | +0.91 | 328.17 | 329.48 | 325.00 | 335.28 | |
| Monolithic Power Systems O. | USD | 1 467.65 | +151.47 | +11.51 | 1 465.00 | 1 467.84 | 1 405.96 | 1 567.88 | |
| MONOPAR THERAPEUTICS ORD | USD | 115.00 | +0.34 | +0.30 | 114.74 | 115.81 | 108.48 | 115.84 | |
| MONSTER BEVERAGE | USD | 96.35 | -1.30 | -1.33 | 96.34 | 96.35 | 96.28 | 97.40 | |
| Montauk Renewables Ord Shs | USD | 1.83 | -0.01 | -0.27 | 1.82 | 1.83 | 1.81 | 1.86 | |
| MoonLake Immunotherapeutic. | USD | 18.55 | -0.44 | -2.32 | 18.54 | 18.66 | 18.38 | 18.96 | |
| Morningstar Ord Shs | USD | 191.14 | -1.98 | -1.03 | 191.10 | 191.77 | 184.40 | 194.00 | |
| Motorcar Parts of America . | USD | 13.67 | -0.09 | -0.65 | 13.65 | 13.84 | 13.40 | 13.80 | |
| Motorsport Games Ord Shs C. | USD | 4.55 | +0.27 | +6.31 | 4.32 | 4.64 | 4.67 | 4.67 | |
| 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 | 1.55 | +0.01 | +0.32 | 1.54 | 1.55 | 1.52 | 1.56 | |
| Nano Nuclear Energy Ord Sh. | USD | 16.08 | -0.61 | -3.63 | 16.06 | 16.09 | 15.89 | 17.20 | |
| Nano-X Imaging Ltd | USD | 0.95 | -0.02 | -1.56 | 0.95 | 0.95 | 0.94 | 1.00 | |
| 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 | 263.75 | -5.91 | -2.19 | 263.37 | 263.99 | 263.31 | 275.12 | |
| National Beverage Ord Shs | USD | 31.51 | -0.55 | -1.71 | 31.48 | 31.54 | 31.46 | 32.04 | |
| Navient Corp. | USD | 8.35 | -0.10 | -1.18 | 8.35 | 8.36 | 8.22 | 8.54 | |
| Navitas Semiconductor Ord . | USD | 11.04 | +0.03 | +0.27 | 11.03 | 11.04 | 10.60 | 11.76 | |
| Ncino Ord Shs | USD | 18.51 | +0.13 | +0.71 | 18.49 | 18.52 | 17.96 | 18.70 | |
| Nebius Group NV | USD | 194.6 | +6.2 | +3.27 | 194.4 | 194.8 | 184.0 | 204.6 | |
| NEKTAR THERAPEUTICS ORD | USD | 70.38 | -1.07 | -1.50 | 70.28 | 70.49 | 69.50 | 71.43 | |
| Neogen Ord Shs | USD | 11.61 | +0.08 | +0.65 | 11.60 | 11.61 | 11.30 | 11.80 | |
| NEOSTELLAR CAPITAL CORP | USD | 10.0050 | -0.1850 | -1.82 | 9.9500 | 10.0600 | 9.9000 | 10.2900 | |
| Neovasc Inc. | USD | 29.96 | +0.42 | +1.40 | 29.87 | 30.69 | |||
| NerdWallet Ord Shs Class A | USD | 8.93 | -0.07 | -0.78 | 8.93 | 8.94 | 8.81 | 9.01 | |
| Nervgen Pharma Ord Shs | USD | 1.6000 | -0.0089 | -0.56 | 1.5900 | 1.6000 | 1.5900 | 1.6600 | |
| NET ELEMENT ORD | USD | - | - | ||||||
| NETAPP ORD | USD | 177.12 | +3.14 | +1.80 | 177.12 | 177.34 | 174.04 | 179.81 | |
| Netcapital Ord Shs | USD | 0.38 | +0.01 | +1.67 | 0.36 | 0.38 | 0.37 | 0.39 | |
| NETEASE.COM INC | USD | 132.70 | +0.81 | +0.61 | 132.64 | 132.76 | 131.84 | 132.77 | |
| Netflix Inc. | USD | 71.28 | -1.89 | -2.58 | 71.27 | 71.29 | 71.11 | 72.75 | |
| Netskope Ord Shs Class A | USD | 12.3150 | +0.2150 | +1.78 | 12.3100 | 12.3200 | 12.0200 | 12.5700 | |
| NEUBASE THERAPEUTICS ORD | USD | 0.37 | -0.02 | -4.50 | - | - | |||
| Neumora Therapeutics Ord S. | USD | 1.54 | -0.12 | -6.97 | 1.53 | 1.54 | 1.49 | 1.56 | |
| NEUROBO PHARMACEUTICALS O | USD | 2.38 | +0.03 | +1.28 | - | - | |||
| Neurocrine Biosciences Ord. | USD | 166.61 | -18.89 | -10.18 | 166.46 | 166.68 | 164.56 | 185.55 | |
| Neuronetics Ord Shs | USD | 2.05 | +0.08 | +4.06 | 2.04 | 2.05 | 1.91 | 2.05 | |
| NeuroOne Medical Technolog. | USD | 1.69 | -0.01 | -0.59 | 1.65 | 1.69 | 1.66 | 1.75 | |
| NeuroPace Ord Shs | USD | 13.08 | -0.67 | -4.87 | 13.07 | 13.10 | 12.94 | 13.74 | |
| New Fortress Energy Inc. | USD | 0.33 | - | -1.06 | 0.33 | 0.33 | 0.32 | 0.34 | |
| New Providence Acquisition. | USD | 11.60 | -1.03 | -8.16 | 11.56 | 11.97 | |||
| NEW YORK MORTGAGE REIT ORD | USD | 7.11 | -0.11 | -1.52 | 7.07 | 7.32 | |||
| NewAge Inc. | USD | 0.09 | -0.03 | -33.69 | - | - | |||
| NewAmsterdam Pharma Ord Sh. | USD | 27.5100 | -0.9500 | -3.34 | 27.4500 | 27.5700 | 27.3100 | 28.7600 | |
| Newborn Acquisition Corp. | USD | - | - | ||||||
| NEWELL RUBBER ORD | USD | 5.95 | +0.81 | +15.76 | 5.94 | 5.95 | 5.87 | 7.13 | |
| NewHold Investment Ord Shs. | USD | 10.72 | -0.08 | -0.69 | 10.71 | 10.81 | 10.72 | 10.81 | |
| News Ord Shs Class A | USD | 27.55 | -0.54 | -1.92 | 27.56 | 27.57 | 27.42 | 27.94 | |
| News Ord Shs Class B | USD | 31.18 | -0.62 | -1.95 | 31.16 | 31.19 | 31.01 | 31.87 | |
| Newtek Business Services O. | USD | 14.63 | -0.02 | -0.14 | 14.57 | 14.63 | 14.38 | 14.80 | |
| Nexstar Media Group Inc. | USD | 190.96 | -1.48 | -0.77 | 190.60 | 191.31 | 188.42 | 191.27 | |
| NextDecade Corp | USD | 6.555 | -0.175 | -2.60 | 6.560 | 6.570 | 6.471 | 6.860 | |
| 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 | 91.64 | -5.26 | -5.43 | 91.51 | 91.77 | 90.63 | 105.16 | |
| NICE Ltd | USD | 99.30 | +0.42 | +0.42 | 99.15 | 99.53 | 97.36 | 100.31 | |
| Nikola Corp. | USD | 0.18 | -0.07 | -28.74 | - | - | |||
| Niocorp Developments Ord S. | USD | 4.2350 | -0.0650 | -1.51 | 4.2300 | 4.2400 | 4.1600 | 4.4300 | |
| NiSun Intal Ent Dev Group . | USD | 1.4500 | +0.1550 | +11.97 | 1.5000 | 1.5600 | |||
| Niu Technologies | USD | 2.55 | -0.04 | -1.54 | 2.54 | 2.55 | 2.50 | 2.59 | |
| nLIGHT Ord Shs | USD | 67.9300 | +2.2200 | +3.38 | 67.8400 | 68.0500 | 66.7300 | 71.9900 | |
| NLS Pharmaceutics Ltd. | USD | 0.76 | +0.02 | +2.97 | 1.06 | 1.08 | |||
| NMI Holdings Ord Shs Class. | USD | 43.87 | +0.43 | +0.98 | 43.84 | 43.92 | 43.69 | 46.73 | |
| NOBLE ENERGY ORD SHS | USD | 8.46 | - | - | 8.15 | 10.65 | |||
| Northern Trust Ord Shs | USD | 182.27 | -0.24 | -0.13 | 182.27 | 182.47 | 181.00 | 183.61 | |
| Northwest Bancshares Ord S. | USD | 15.64 | -0.06 | -0.35 | 15.63 | 15.64 | 15.53 | 15.74 | |
| NORTHWESTERN ORD | USD | 69.44 | -0.29 | -0.42 | 69.32 | 69.45 | 68.97 | 69.74 | |
| Nortonlifelock Inc. | USD | 21.66 | -0.50 | -2.26 | - | - | |||
| Norwood Financial Ord Shs | USD | 33.80 | +0.10 | +0.30 | 32.94 | 34.04 | 33.60 | 35.06 | |
| Notable Labs Ord Shs | USD | 0.25 | -0.09 | -27.68 | - | - | |||
| Nova Minerals American Dep. | USD | 4.432 | -0.158 | -3.44 | 4.340 | 4.420 | 4.301 | 4.470 | |
| NOVAVAX ORD | USD | 7.37 | -0.07 | -0.94 | 7.36 | 7.37 | 7.24 | 7.49 | |
| Novo Integrated Sciences I. | USD | 0.15 | -0.02 | -13.87 | - | - | |||
| Novocure Ord Shs | USD | 15.28 | +0.05 | +0.33 | 15.24 | 15.32 | 15.19 | 15.73 | |
| 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 | 23.58 | -0.03 | -0.11 | 23.52 | 23.57 | 23.18 | 23.77 | |
| NUWELLIS ORD | USD | 1.84 | -2.61 | -58.67 | 1.83 | 1.84 | 1.61 | 1.89 | |
| NVidia Corp. | USD | 198.64 | +3.60 | +1.85 | 198.62 | 198.64 | 194.95 | 200.09 | |
| Nvni Group Ord Shs | USD | 1.040 | -0.010 | -0.95 | 1.040 | 1.070 | 1.027 | 1.064 | |
| NXP SEMICONDUCTORS ORD | USD | 246.45 | +1.29 | +0.52 | 246.49 | 247.07 | 240.79 | 251.72 | |
| O REILLY AUTOMOTIVE ORD SH. | USD | 88.73 | +1.37 | +1.57 | 88.70 | 88.72 | 86.65 | 89.30 | |
| OAKTREE SPECIALTY LENDING . | USD | 11.60 | -0.11 | -0.94 | 11.58 | 11.59 | 11.56 | 11.82 | |
| Oatly Group American Depos. | USD | 14.405 | -0.325 | -2.21 | 14.360 | 14.500 | 14.260 | 15.000 | |
| ObsEva Ord Shs | USD | 0.10 | -0.02 | -15.52 | - | - | |||
| Ocean Power Technologies O. | USD | 0.17 | +0.01 | +7.57 | 0.17 | 0.18 | 0.17 | 0.19 | |
| OceanFirst Financial Ord S. | USD | 19.25 | -0.39 | -1.99 | 19.26 | 19.27 | 19.03 | 19.38 | |
| Ocugen Inc. | USD | 1.25 | -0.02 | -1.19 | 1.24 | 1.25 | 1.23 | 1.30 | |
| OCULAR THERAPEUTIX ORD | USD | 8.30 | -0.18 | -2.07 | 8.29 | 8.30 | 8.25 | 8.56 | |
| Ocuphire Pharma Ord Shs | USD | 1.17 | -0.16 | -12.03 | - | - | |||
| Oddity Tech Ord Shs Class . | USD | 14.14 | -0.51 | -3.45 | 14.08 | 14.15 | 13.92 | 14.60 | |
| ODP Ord Shs | USD | 28.00 | +0.01 | +0.04 | 27.98 | 28.01 | |||
| OFS Credit Company Ord Shs | USD | 2.49 | +0.08 | +3.33 | 2.48 | 2.49 | 2.42 | 2.49 | |
| Okta Ord Shs Class A | USD | 139.47 | -0.96 | -0.68 | 139.28 | 139.51 | 137.76 | 144.33 | |
| Old Dominion Freight Line . | USD | 212.14 | -0.34 | -0.16 | 211.99 | 212.37 | 210.01 | 214.37 | |
| Olema Pharmaceuticals Ord . | USD | 11.68 | -0.15 | -1.23 | 11.66 | 11.69 | 11.53 | 11.87 | |
| Olympic Steel Ord Shs | USD | 47.86 | -2.98 | -5.86 | 43.00 | 76.32 | |||
| Omnicell Ord Shs | USD | 36.19 | -0.92 | -2.48 | 36.11 | 36.24 | 35.54 | 37.16 | |
| ON Semiconductor Corp. | USD | 84.30 | +0.56 | +0.67 | 84.28 | 84.41 | 82.09 | 86.70 | |
| Oncology Institute Ord Shs | USD | 4.910 | -0.160 | -3.16 | 4.910 | 4.930 | 4.875 | 5.250 | |
| Oncolytics Biotech Ord Shs | USD | 0.7436 | -0.0094 | -1.25 | 0.7435 | 0.7517 | 0.7371 | 0.7650 | |
| Onconetix Ord Shs | USD | 0.77 | -0.02 | -1.97 | 0.77 | 0.79 | 0.75 | 0.78 | |
| Onconova Therapeutics Inc. | USD | 14.86 | +1.14 | +8.35 | 14.62 | 14.83 | 14.65 | 15.48 | |
| 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 | 7.34 | -0.25 | -3.23 | 7.33 | 7.34 | 7.11 | 7.83 | |
| One Stop Systems Inc. | USD | 12.03 | +0.03 | +0.25 | 12.01 | 12.05 | 11.69 | 12.78 | |
| OneMedNet Ord Shs Class A | USD | 0.790 | +0.062 | +8.57 | 0.782 | 0.816 | 0.691 | 0.824 | |
| OneWater Marine Inc. | USD | 12.50 | +0.10 | +0.81 | 12.11 | 12.46 | 11.61 | 12.50 | |
| Ontrak Ord Shs | USD | 2.45 | +0.13 | +32.67 | 2.40 | 2.47 | |||
| OPAL Fuels Ord Shs Class A | USD | 2.25 | +0.03 | +1.13 | 2.24 | 2.25 | 2.19 | 2.26 | |
| Open Lending Ord Shs Class. | USD | 3.14 | -0.01 | -0.32 | 3.14 | 3.15 | |||
| OPEN TEXT ORD | USD | 25.12 | -0.25 | -0.97 | 25.10 | 25.11 | 24.90 | 25.18 | |
| OPENDOOR TECHNOLOGIES ORD | USD | 3.77 | -0.05 | -1.31 | 3.76 | 3.77 | 3.68 | 3.88 | |
| Opera Ltd | USD | 18.6500 | -0.0200 | -0.11 | 18.6500 | 18.7100 | 18.4400 | 18.9200 | |
| OPKO HEALTH ORD | USD | 1.33 | -0.01 | -0.75 | 1.32 | 1.33 | 1.31 | 1.34 | |
| Oportun Financial Ord Shs | USD | 5.50 | -0.14 | -2.40 | 5.48 | 5.50 | 5.48 | 5.71 | |
| OptimizeRx Ord Shs | USD | 5.83 | -0.44 | -7.02 | 5.83 | 5.87 | 5.72 | 6.25 | |
| Option Care Health Inc | USD | 22.4800 | +0.0200 | +0.09 | 22.4700 | 22.4900 | 22.2900 | 22.7200 | |
| ORAMED PHARMACEUTICALS ORD | USD | 4.1 | -0.1 | -1.46 | 4.1 | 4.1 | 3.9 | 4.1 | |
| ORASURE TECHNOLOGIES ORD | USD | 3.9 | -0.1 | -1.64 | 3.9 | 3.9 | 3.9 | 4.0 | |
| 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 | 0.94 | -0.03 | -2.89 | 0.93 | 0.95 | 0.92 | 0.97 | |
| Organogenesis Holdings Ord. | USD | 2.38 | -0.08 | -3.06 | 2.37 | 2.38 | 2.34 | 2.48 | |
| Origin Materials Ord Shs C. | USD | 0.95 | -0.04 | -4.03 | 0.90 | 1.29 | |||
| Orion Energy Systems Inc. | USD | - | - | ||||||
| Outdoor Holding Company | USD | 2.150 | +0.020 | +0.94 | 2.140 | 2.150 | 2.100 | 2.155 | |
| OUTLOOK THERAPEUTICS ORD | USD | 1 | - | -7.87 | 1 | 1 | 1 | 1 | |
| Oxbridge Re Holdings Ord S. | USD | 1.40 | +0.09 | +6.87 | 1.32 | 1.44 | 1.32 | 1.41 | |
| Oxford Lane Capital Ord Sh. | USD | 9.02 | +0.05 | +0.50 | 9.01 | 9.02 | 8.96 | 9.09 | |
| Oxford Square Capital Ord . | USD | 1.51 | +0.07 | +4.86 | 1.50 | 1.51 | 1.46 | 1.53 | |
| PACCAR INC | USD | 132.97 | -0.79 | -0.59 | 132.96 | 132.99 | 132.12 | 136.21 | |
| PACIFIC BIOSCIENCES OF CAL. | USD | 1.42 | -0.06 | -4.05 | 1.41 | 1.42 | 1.40 | 1.48 | |
| Pacira BioSciences Ord Shs | USD | 26.37 | -0.60 | -2.22 | 26.38 | 26.45 | 26.08 | 27.03 | |
| PacWest Bancorp Ord Shs | USD | 7.54 | -0.21 | -2.71 | - | - | |||
| Pagaya Technologies Ord Sh. | USD | 18.61 | +0.97 | +5.50 | 18.60 | 18.62 | 17.51 | 19.60 | |
| Palantir Technologies Ord . | USD | 120.55 | -1.71 | -1.40 | 120.51 | 120.56 | 119.63 | 123.32 | |
| Palisade Bio Inc. | USD | 1.880 | -0.080 | -4.09 | 1.870 | 1.880 | 1.870 | 1.940 | |
| Palomar Holdings Ord Shs | USD | 135.99 | -0.32 | -0.23 | 135.71 | 136.26 | 134.81 | 137.25 | |
| Palvella Therapeutics Ord . | USD | 142.58 | -7.62 | -5.07 | 142.19 | 143.29 | 141.83 | 149.54 | |
| Papa Johns International O. | USD | 30.21 | -0.03 | -0.08 | 30.18 | 30.23 | 29.86 | 30.37 | |
| Parabilis Medicines Ord Sh. | USD | 32.0000 | -0.2800 | -0.87 | 31.8900 | 32.1100 | 31.7600 | 32.8000 | |
| Paramount Global Class B | USD | 11.04 | -0.71 | -6.04 | 11.10 | 11.17 | |||
| Paramount Skydance Ord Shs. | USD | 7.7300 | -0.0800 | -1.02 | 7.7200 | 7.7300 | 7.6550 | 7.8100 | |
| Patria Investments Ord Shs. | USD | 10.93 | -0.04 | -0.36 | 10.88 | 10.89 | 10.79 | 11.39 | |
| PATRICK INDUSTRIES ORD | USD | 82.14 | -1.86 | -2.21 | 82.03 | 82.25 | 81.81 | 84.60 | |
| PATTERSON UTI ENERGY ORD | USD | 10.31 | +0.46 | +4.62 | 10.30 | 10.31 | 10.05 | 10.34 | |
| PAVmed Ord Shs | USD | 5.100 | +0.080 | +1.59 | 4.900 | 5.250 | 5.020 | 5.295 | |
| Paychex Inc. | USD | 115.75 | -0.58 | -0.50 | 115.71 | 115.77 | 113.80 | 116.37 | |
| Paylocity Holding Ord Shs | USD | 135.77 | -0.95 | -0.69 | 135.55 | 136.05 | 133.53 | 137.07 | |
| Payoneer Global Inc. | USD | 7.16 | +0.01 | +0.14 | 7.16 | 7.17 | 7.16 | 7.18 | |
| PayPal Holdings Inc. | USD | 56.82 | -0.84 | -1.45 | 56.81 | 56.82 | 56.57 | 57.57 | |
| Paysign Ord Shs | USD | 9.13 | -0.03 | -0.33 | 9.11 | 9.15 | 8.97 | 9.24 | |
| PDC Energy Corp. | USD | 73.85 | -0.20 | -0.27 | 74.01 | 74.29 | |||
| PDS Biotechnology Corp. | USD | 0.67 | -0.03 | -3.91 | 0.67 | 0.68 | 0.67 | 0.70 | |
| Peloton Interactive Inc. | USD | 6.30 | -0.08 | -1.25 | 6.30 | 6.31 | 6.26 | 6.38 | |
| Penguin Solutions Ord Shs | USD | 52.4400 | +1.0100 | +1.96 | 52.4800 | 52.8300 | 51.0600 | 55.2200 | |
| PENN NATIONAL GAMING ORD | USD | 20.42 | -0.10 | -0.46 | 20.42 | 20.43 | 20.22 | 20.74 | |
| People's United Financial . | USD | 19.41 | - | - | 19.06 | 19.57 | |||
| PepGen Ord Shs | USD | 1.73 | -0.05 | -3.03 | 1.73 | 1.74 | 1.71 | 1.88 | |
| Pepsico Inc. | USD | 139.06 | -1.15 | -0.82 | 139.05 | 139.06 | 138.38 | 139.76 | |
| Peraso Ord Shs | USD | 0.618 | -0.026 | -3.97 | 0.600 | 0.618 | 0.610 | 0.680 | |
| PERDOCEO EDUCATION ORD | USD | 32 | - | -1.32 | 32 | 32 | 31 | 32 | |
| PERFORMANCE SHIPPING ORD | USD | 2 | - | -4.26 | 2 | 2 | 2 | 2 | |
| Perion Network Ord Shs | USD | 9.43 | -0.15 | -1.57 | 9.42 | 9.43 | 9.39 | 9.56 | |
| Perma Fix Environmental Se. | USD | 16.3900 | -0.4400 | -2.61 | 16.2300 | 16.3800 | 16.0100 | 16.9300 | |
| Perpetua Resources Ord Shs | USD | 18.44 | -0.47 | -2.49 | 18.40 | 18.45 | 17.92 | 18.81 | |
| Personalis Ord Shs | USD | 12.60 | +0.32 | +2.61 | 12.57 | 12.62 | 12.30 | 12.87 | |
| Petco Health and Wellness . | USD | 2.75 | -0.03 | -1.08 | 2.74 | 2.75 | 2.72 | 2.80 | |
| PetIQ Ord Shs Class A | USD | 30.98 | -0.01 | -0.03 | 30.98 | 31.00 | |||
| PetMed Express Aktie | USD | 1.98 | -0.01 | -0.25 | 1.97 | 1.98 | 1.97 | 2.00 | |
| Pheton Holdings Ord Shs Cl. | USD | 0.90 | +0.46 | +105.16 | 0.84 | 1.00 | |||
| Phillips Edison and Compan. | USD | 42.40 | -0.04 | -0.09 | 42.38 | 42.40 | 42.07 | 42.43 | |
| PHIO PHARMACEUTIC ALS CORP | USD | - | - | ||||||
| Photronics Ord Shs | USD | 30.47 | +0.89 | +3.00 | 30.44 | 30.49 | 29.54 | 30.84 | |
| Phunware Ord Shs | USD | 2.11 | -0.03 | -1.40 | 2.11 | 2.12 | 2.11 | 2.18 | |
| Pics N V Ord Shs Class A | USD | 12.7200 | -0.1800 | -1.40 | 12.6400 | 12.8700 | 12.6500 | 13.0500 | |
| Piedmont Lithium Ord Shs | USD | 7.25 | -0.71 | -8.92 | 7.13 | 7.34 | |||
| Pieris Pharmaceuticals Akt. | USD | 11.93 | -0.11 | -0.92 | 11.74 | 11.93 | |||
| Pinduoduo ADR Representing. | USD | 87.70 | +0.26 | +0.30 | 87.68 | 87.71 | 86.63 | 87.98 | |
| Pioneer Power Solutions In. | USD | 2.99 | +0.02 | +0.67 | 2.83 | 3.11 | 2.93 | 3.02 | |
| PLAYSTUDIOS Ord Shs Class . | USD | 0.58 | -0.01 | -1.67 | 0.58 | 0.59 | 0.57 | 0.63 | |
| Playtika Holding Ord Shs | USD | 3.97 | -0.01 | -0.13 | 3.96 | 3.97 | 3.92 | 4.05 | |
| PLUG POWER ORD | USD | 2.07 | -0.02 | -0.96 | 2.06 | 2.07 | 2.03 | 2.16 | |
| Pluristem Therapeutics Ord. | USD | 4.29 | -0.23 | -5.09 | 4.29 | 4.30 | |||
| PLUS THERAPEUTICS ORD | USD | 3.63 | -0.02 | -0.55 | 3.63 | 3.70 | 3.62 | 3.83 | |
| POET Technologies Ord Shs | USD | 7.19 | -0.10 | -1.30 | 7.18 | 7.19 | 6.98 | 7.73 | |
| Polar Power Inc. | USD | 1.69 | -0.02 | -0.96 | 1.69 | 1.72 | 1.65 | 1.73 | |
| Polestar Automotive Holdin. | USD | 14.02 | -0.16 | -1.13 | 14.01 | 14.20 | 13.62 | 14.28 | |
| Portillo s Ord Shs Class A | USD | 5 | - | -1.19 | 5 | 5 | 5 | 5 | |
| Potbelly Ord Shs | USD | 17.12 | +0.01 | +0.06 | 17.12 | 17.45 | |||
| Powell Industries Ord Shs | USD | 216.18 | +6.88 | +3.29 | 215.49 | 216.11 | 209.31 | 223.34 | |
| Power Integrations Ord Shs | USD | 61.50 | +0.63 | +1.04 | 61.09 | 61.75 | 60.48 | 63.72 | |
| Power Solutions Internatio. | USD | 27.47 | -0.37 | -1.31 | 27.43 | 27.58 | 26.75 | 29.16 | |
| PRA Health Sciences Ord Sh. | USD | 166.48 | +0.39 | +0.23 | 166.47 | 166.50 | |||
| Praxis Precision Medicines. | USD | 297.4 | -10.3 | -3.35 | 296.7 | 298.2 | 293.2 | 308.7 | |
| Precigen Ord Shs | USD | 6.15 | +0.21 | +3.54 | 6.14 | 6.15 | 5.92 | 6.19 | |
| Predictive Oncology Ord | USD | 5.95 | +0.03 | +0.51 | 5.89 | 6.22 | |||
| Premier Ord Shs Class A | USD | 50.07 | +0.10 | +0.19 | 49.68 | 49.94 | |||
| Prenetics Global Ord Shs C. | USD | 19.57 | +0.33 | +1.72 | 19.07 | 19.56 | 18.41 | 19.57 | |
| Presidio Property Trust Or. | USD | 2.17 | -0.02 | -0.91 | 2.17 | 2.38 | 2.20 | 2.20 | |
| Prime Medicine Ord Shs | USD | 2.9600 | -0.0600 | -1.99 | 2.9600 | 2.9700 | 2.9250 | 3.0400 | |
| Principal Financial Group . | USD | 112.66 | -1.29 | -1.13 | 112.55 | 112.75 | 112.17 | 114.55 | |
| PROCEPT BioRobotics Ord Sh. | USD | 18.22 | +0.22 | +1.22 | 18.14 | 18.23 | 17.71 | 18.37 | |
| Profire Energy Ord Shs | USD | 2.54 | - | - | 2.54 | 2.56 | |||
| PROFOUND MEDICAL ORD | USD | - | - | ||||||
| ProFrac Holding Class A Or. | USD | 3.87 | +0.16 | +4.18 | 3.86 | 3.87 | 3.66 | 3.90 | |
| Progress Software Ord Shs | USD | 39.70 | -0.65 | -1.60 | 39.60 | 39.70 | 39.23 | 40.54 | |
| Progyny Inc. | USD | 31.14 | -0.35 | -1.11 | 31.10 | 31.19 | 31.02 | 31.84 | |
| ProKidney Ord Shs Class A | USD | 1.5200 | -0.0600 | -3.80 | 1.5200 | 1.5300 | 1.5100 | 1.5820 | |
| Property Solutions Acquisi. | USD | - | - | ||||||
| ProQR Therapeutics Ord Shs | USD | 1.74 | -0.05 | -2.53 | 1.73 | 1.74 | 1.70 | 1.79 | |
| PROSPECT CAPITAL ORD | USD | 2.13 | -0.02 | -0.93 | 2.13 | 2.14 | 2.13 | 2.17 | |
| Prospector Capital Units | USD | 9.91 | - | - | 9.88 | 10.10 | |||
| Protagonist Therapeutics I. | USD | 135.18 | -3.46 | -2.50 | 135.08 | 135.39 | 131.69 | 138.37 | |
| PTC Inc | USD | 134.0 | -2.4 | -1.72 | 133.8 | 134.0 | 133.2 | 137.3 | |
| PubMatic Inc. | USD | 12.57 | -0.18 | -1.37 | 12.55 | 12.58 | 12.45 | 12.80 | |
| Pulmatrix Inc. | USD | 1.69 | +0.04 | +2.42 | 1.63 | 1.74 | 1.70 | 1.70 | |
| Puma Biotech Aktie | USD | 7.75 | -0.15 | -1.84 | 7.73 | 7.76 | 7.63 | 7.85 | |
| Pyxis Oncology Ord Shs | USD | 2.72 | -0.15 | -5.30 | 2.71 | 2.73 | 2.66 | 2.85 | |
| Q32 Bio Ord Shs | USD | 15.51 | -0.05 | -0.32 | 15.41 | 15.59 | 15.00 | 15.99 | |
| Qell Acquisition Ord Shs C. | USD | - | - | ||||||
| Qifu Technology ADR | USD | 13.76 | -0.09 | -0.65 | 13.73 | 13.76 | 13.64 | 13.95 | |
| Qorvo Ord Shs | USD | 90.53 | -0.21 | -0.23 | 90.48 | 90.57 | 88.89 | 91.59 | |
| Qualcomm Inc. | USD | 149.21 | -2.40 | -1.58 | 149.13 | 149.29 | 146.15 | 153.73 | |
| QUALIGEN THERAPEUTICS ORD | USD | - | - | ||||||
| Qualtrics International Cl. | USD | 18.14 | - | - | 18.13 | 18.15 | |||
| Qualys Inc. | USD | 140.24 | -1.47 | -1.04 | 140.14 | 140.48 | 137.81 | 142.31 | |
| Quanterix Corp. | USD | 3.39 | -0.13 | -3.69 | 3.38 | 3.40 | 3.34 | 3.54 | |
| Quantinuum Ord Shs Class A | USD | 52.59 | +1.04 | +2.02 | 52.26 | 52.69 | 50.42 | 54.33 | |
| Quantum Computing Ord Shs | USD | 8.16 | +0.14 | +1.75 | 8.15 | 8.16 | 7.95 | 8.39 | |
| Quantum Ord Shs | USD | 11.24 | -0.02 | -0.13 | 11.25 | 11.26 | 10.90 | 12.23 | |
| Quantum Si Ord Shs Class A | USD | 0.72 | - | +0.32 | 0.72 | 0.73 | 0.71 | 0.75 | |
| QuidelOrtho Ord Shs | USD | 16.13 | -0.44 | -2.66 | 16.11 | 16.15 | 16.00 | 16.79 | |
| Quince Therapeutics Inc | USD | 22.5050 | -0.5250 | -2.28 | 22.3100 | 23.1900 | 21.9001 | 23.6836 | |
| 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 | 4.21 | -0.01 | -0.12 | 4.21 | 4.22 | 4.13 | 4.30 | |
| RadNet Ord Shs | USD | 62.2050 | -0.4850 | -0.77 | 62.1100 | 62.3900 | 61.4900 | 63.4600 | |
| Ramaco Resources Ord Shs C. | USD | 9.3950 | -0.3850 | -3.94 | 9.3900 | 9.4000 | 9.2300 | 10.1350 | |
| Ramaco Resources Ord Shs C. | USD | 6.4950 | -0.1050 | -1.59 | 6.4700 | 6.6000 | 6.3450 | 7.3700 | |
| RAMBUS INC | USD | 92.85 | +3.27 | +3.65 | 92.62 | 92.98 | 89.10 | 95.50 | |
| Rapid7 Ord Shs | USD | 9.5709 | +0.0909 | +0.96 | 9.5900 | 9.6000 | 9.3200 | 9.8272 | |
| Raytech Holding Ord Shs | USD | 2.750 | +0.090 | +3.38 | 2.700 | 2.800 | 2.660 | 2.660 | |
| RCI Hospitaliy Holdings In. | USD | 25.54 | -0.19 | -0.72 | 25.17 | 25.78 | 25.22 | 26.19 | |
| Reading International Inc. | USD | 1.40 | -0.06 | -4.11 | 1.41 | 1.46 | 1.40 | 1.46 | |
| Real Asset Acquisition Ord. | USD | 13.4200 | +2.6200 | +24.26 | 13.0900 | 13.4000 | |||
| Realloys Ord Shs | USD | 9.24 | +0.42 | +4.76 | 9.22 | 9.25 | 8.70 | 9.45 | |
| Recro Pharma Ord Shs | USD | 0.66 | - | - | - | - | |||
| Recruiter.com Group Ord Sh. | USD | 2.74 | +0.19 | +7.42 | - | - | |||
| Recursion Pharmaceuticals . | USD | 3.00 | -0.05 | -1.48 | 2.99 | 3.00 | 2.97 | 3.11 | |
| Red Cat Holdings Inc. | USD | 7.37 | -0.02 | -0.20 | 7.36 | 7.37 | 7.22 | 7.73 | |
| Red Rock Resorts Inc. | USD | 64.10 | -0.83 | -1.28 | 64.00 | 64.19 | 63.95 | 65.62 | |
| REE Automotive Ord Shs Cla. | USD | 0.08 | -0.13 | -63.35 | 0.05 | 0.07 | |||
| Regencell Bioscience Holdi. | USD | 6.06 | +0.12 | +2.02 | 6.02 | 6.20 | 5.63 | 6.06 | |
| Regency Centers REIT Ord S. | USD | 80.35 | -0.02 | -0.02 | 80.28 | 80.39 | 79.94 | 81.26 | |
| REGENERON PHARMACEUTICALS . | USD | 738.72 | +0.38 | +0.05 | 737.78 | 738.65 | 724.79 | 747.76 | |
| REGULUS THERAPEUTICS ORD | USD | 8.16 | +0.02 | +0.25 | 7.95 | 8.27 | |||
| Rekor Systems Ord Shs | USD | 0.6284 | +0.0134 | +2.18 | 0.6207 | 0.6298 | 0.6200 | 0.6400 | |
| RELIANCE GLOBAL GROUP ORD | USD | 0.41 | -0.13 | -23.76 | 0.40 | 0.46 | |||
| Reliance Global Group Ord . | USD | 1.8381 | -0.1369 | -6.93 | 1.8300 | 1.9400 | 1.8200 | 2.0150 | |
| Relmada Therapeutics Ord S. | USD | 5.08 | -0.28 | -5.14 | 5.07 | 5.08 | 5.01 | 5.38 | |
| Remark Holdings Inc | USD | 1.02 | -0.19 | -15.71 | 1.01 | 1.02 | |||
| Remitly Global Ord Shs | USD | 22.67 | -0.78 | -3.33 | 22.64 | 22.68 | 22.44 | 23.55 | |
| Renatus Tactical Acquisiti. | USD | 10.46 | +0.02 | +0.19 | 10.44 | 10.50 | 10.44 | 10.46 | |
| ReNew Energy Global Ord Sh. | USD | 6.18 | +0.01 | +0.16 | 6.17 | 6.18 | 6.15 | 6.25 | |
| RENEWABLE ENERGY GROUP | USD | 61.50 | +0.05 | +0.08 | 61.49 | 61.60 | |||
| RenX Enterprises Ord Shs | USD | 1.8100 | -0.0200 | -1.09 | 1.8000 | 1.8900 | 1.8000 | 1.8700 | |
| Resonant Ord Shs | USD | - | - | ||||||
| Resources Connection Ord S. | USD | 4.33 | +0.06 | +1.41 | 4.33 | 4.34 | 4.14 | 4.37 | |
| Revance Therapeutics Ord S. | USD | 3.65 | +0.01 | +0.27 | 3.65 | 3.66 | |||
| REVELATION BIOSCIENCES ORD | USD | 0.98 | -0.02 | -1.99 | 0.95 | 1.00 | 0.97 | 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 | 25.19 | -0.07 | -0.28 | 25.18 | 25.20 | 24.92 | 25.42 | |
| Rezolve AI PLC | USD | 2.370 | -0.010 | -0.42 | 2.360 | 2.370 | 2.320 | 2.435 | |
| RGC Resources Ord Shs | USD | 21.8350 | +0.2750 | +1.28 | 21.5400 | 22.1200 | 21.8050 | 21.9600 | |
| Rhythm Pharmaceuticals Ord. | USD | 100.54 | -5.20 | -4.92 | 100.54 | 100.70 | 100.34 | 106.87 | |
| Ribbon Communications Ord . | USD | 2.16 | +0.04 | +1.65 | 2.15 | 2.16 | 2.09 | 2.20 | |
| Richardson Electronics Ord. | USD | 18.24 | +0.11 | +0.58 | 18.18 | 18.29 | 17.70 | 18.51 | |
| Richtech Robotics Ord Shs . | USD | 1.44 | -0.01 | -0.35 | 1.43 | 1.44 | 1.40 | 1.48 | |
| Rigel Pharmaceuticals Ord . | USD | 37.03 | -1.03 | -2.71 | 36.91 | 37.15 | 36.14 | 37.83 | |
| Rigetti Computing Inc | USD | 15.16 | +0.30 | +1.99 | 15.15 | 15.17 | 14.77 | 15.63 | |
| Riot Blockchain Ord Shs | USD | 21.19 | -0.93 | -4.20 | 21.16 | 21.20 | 20.75 | 23.15 | |
| Rivian Automotive | USD | 15.80 | -1.03 | -6.13 | 15.79 | 15.80 | 15.49 | 17.18 | |
| RMG Acquisition II Ord Shs. | USD | 9.96 | +0.01 | +0.10 | 9.95 | 9.98 | |||
| Robinhood Markets Ord Shs . | USD | 85.34 | -1.27 | -1.46 | 85.30 | 85.38 | 83.68 | 89.48 | |
| RoboStrategy Ord Shs | USD | 27.04 | -2.37 | -8.07 | 26.71 | 27.13 | 26.00 | 27.91 | |
| ROCKET LAB ORD | USD | 65 | - | -0.28 | 64 | 65 | 63 | 68 | |
| Rocket Pharmaceuticals Ord. | USD | 3.11 | -0.11 | -3.27 | 3.10 | 3.11 | 3.05 | 3.21 | |
| ROCKWELL MEDICAL ORD | USD | 7.15 | +0.05 | +0.63 | 7.05 | 7.24 | 7.05 | 7.15 | |
| Roivant Sciences Ord Shs | USD | 33.84 | -0.68 | -1.97 | 33.83 | 33.85 | 33.54 | 34.50 | |
| Roku Ord Shs Class A | USD | 145.37 | +0.28 | +0.19 | 145.26 | 145.42 | 144.84 | 145.58 | |
| Root Inc. | USD | 54.20 | -3.84 | -6.62 | 54.03 | 54.32 | 53.92 | 58.49 | |
| ROSS STORES INC. (ROST) | USD | 251.06 | -1.51 | -0.60 | 251.02 | 251.15 | 251.00 | 252.78 | |
| ROYAL GOLD ORD | USD | 198.07 | -4.97 | -2.45 | 197.95 | 198.19 | 194.78 | 201.01 | |
| Royalty Pharma PLC | USD | 58.37 | -0.65 | -1.10 | 58.35 | 58.39 | 58.26 | 59.12 | |
| Rubico Ord Shs | USD | 2.145 | -0.125 | -5.51 | 2.120 | 2.230 | 2.140 | 2.240 | |
| Rubius Therapeutics Inc. | USD | 0.08 | -0.04 | -33.55 | - | - | |||
| Rumble Ord Shs Class A | USD | 5.93 | +0.03 | +0.42 | 5.92 | 5.93 | 5.83 | 6.24 | |
| Rush Enterprises A Aktie | USD | 80.30 | +0.37 | +0.46 | 80.27 | 80.46 | 78.59 | 80.96 | |
| Ryvyl Ord Shs | USD | 7.81 | +1.22 | +18.51 | 7.51 | 8.37 | |||
| Sabra Health Care REIT Ord. | USD | 21.13 | -0.20 | -0.91 | 21.12 | 21.13 | 20.86 | 21.22 | |
| SABRE ORD | USD | 1.83 | -0.05 | -2.41 | 1.82 | 1.83 | 1.80 | 1.90 | |
| SAFE AND GREEN DEVELOPMENT. | USD | 0.25 | +0.07 | +42.26 | 0.23 | 0.23 | |||
| Safety Insurance Group Ord. | USD | 103.26 | +0.07 | +0.07 | 103.25 | 103.28 | 103.12 | 103.28 | |
| Sagimet Biosciences Ord Sh. | USD | 7.06 | -0.26 | -3.49 | 7.04 | 7.07 | 6.88 | 7.33 | |
| SailPoint Technologies Hol. | USD | 16.18 | +0.01 | +0.07 | 16.17 | 16.19 | 15.89 | 16.35 | |
| Salarius Pharmaceuticals I. | USD | 0.84 | +0.19 | +29.23 | 0.81 | 0.90 | |||
| Sana Biotechnology Ord Shs | USD | 3.21 | -0.04 | -1.23 | 3.20 | 3.21 | 3.10 | 3.32 | |
| Sanara MedTech Ord Shs | USD | 33.84 | -0.22 | -0.65 | 33.81 | 33.85 | 33.62 | 34.00 | |
| SanDisk Corp | USD | 1 237.2000 | -42.7600 | -3.34 | 1 236.4100 | 1 237.2000 | 1 187.2600 | 1 404.9900 | |
| Sangamo Biosciences Inc. | USD | 0.18 | +0.04 | +31.56 | 0.14 | 0.16 | |||
| SANMINA ORD | USD | 188.95 | +5.47 | +2.98 | 188.68 | 189.02 | 185.65 | 200.00 | |
| SAREPTA THERAPEUTICS ORD | USD | 15 | - | -2.44 | 15 | 15 | 15 | 16 | |
| Satellogic Ord Shs Class A | USD | 3.5698 | +0.0798 | +2.29 | 3.5600 | 3.5700 | 3.4850 | 3.7200 | |
| Satsuma Pharmaceuticals Or. | USD | 5.33 | +0.08 | +1.52 | 5.31 | 5.33 | |||
| SBA Communications REIT Or. | USD | 178.46 | -3.45 | -1.89 | 178.30 | 178.54 | 176.75 | 180.18 | |
| Schnitzer Steel Industries. | USD | 33.20 | -0.19 | -0.57 | - | - | |||
| Schrodinger Inc | USD | 15.04 | -0.32 | -2.05 | 15.01 | 15.04 | 15.00 | 15.49 | |
| Scienjoy Holding Ord Shs | USD | 0.92 | -0.06 | -6.42 | 0.87 | 0.98 | 0.80 | 0.99 | |
| Scienture Holdings Ord Shs | USD | 0.38 | - | -0.73 | 0.37 | 0.38 | 0.37 | 0.39 | |
| Scinai Immunotherapeutics . | USD | 0.27 | -0.02 | -6.29 | 0.25 | 0.28 | 0.27 | 0.28 | |
| 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 | 3.650 | -0.080 | -2.14 | 3.640 | 3.820 | 3.600 | 3.810 | |
| SEAGATE TECHNOLOGY HOLDING. | USD | 865.44 | +13.76 | +1.62 | 864.61 | 865.94 | 837.73 | 921.78 | |
| Seagen Ord Shs | USD | 228.74 | -0.16 | -0.07 | 209.30 | 248.43 | |||
| SEALSQ Ord Shs | USD | 2.39 | +0.03 | +1.06 | 2.38 | 2.39 | 2.34 | 2.47 | |
| Seanergy Maritime Holdings. | USD | 17.55 | -0.27 | -1.52 | 17.56 | 17.63 | 17.30 | 18.08 | |
| Second Sight Medical Produ. | USD | 25.97 | -0.47 | -1.77 | 26.14 | 26.19 | |||
| See ATHE:xnas (Alteriry Th. | USD | 4.57 | +0.09 | +2.01 | 4.31 | 4.57 | 4.34 | 4.78 | |
| See PLBY:xnas (PLBY Group . | USD | 1.11 | -0.04 | -3.48 | 1.11 | 1.12 | 1.11 | 1.16 | |
| SEELOS THERAPEUTICS ORD S | USD | 1.28 | -1.17 | -47.76 | - | - | |||
| Seer Ord Shs Class A | USD | 2.24 | +0.18 | +8.50 | 2.23 | 2.24 | 2.16 | 2.25 | |
| Select Interior Concepts O. | USD | - | - | ||||||
| SELLAS LIFE SCIENCES GROUP. | USD | 10.02 | -0.27 | -2.66 | 10.02 | 10.03 | 9.89 | 10.54 | |
| Semiconductor | USD | 3.1400 | -0.0200 | -0.63 | 3.1400 | 3.1500 | 3.0000 | 3.2900 | |
| SEMILEDS ORD | USD | 2.33 | +0.38 | +19.49 | 2.28 | 2.33 | 1.93 | 2.41 | |
| Semler Scientific Ord Shs | USD | 20.3540 | -1.0160 | -4.75 | 20.2500 | 20.9800 | |||
| Semtech Corporation (SMTC). | USD | 119.75 | +5.14 | +4.48 | 119.53 | 119.92 | 115.77 | 125.29 | |
| SenesTech Ord Shs | USD | 1.300 | -0.020 | -1.52 | 1.260 | 1.370 | 1.250 | 1.300 | |
| Serve Robotics Inc. | USD | 4.77 | -0.04 | -0.83 | 4.76 | 4.77 | 4.68 | 4.99 | |
| SERVICE PROPERTIE S TRUST . | USD | 7.96 | -0.11 | -1.30 | 7.95 | 7.96 | 7.93 | 8.17 | |
| Sezzle Ord Shs | USD | 151.50 | -3.61 | -2.33 | 151.50 | 152.50 | 149.85 | 158.24 | |
| SharonAI Holdings Ord Shs . | USD | 45.9176 | -2.8524 | -5.85 | 45.6300 | 45.9300 | 44.5500 | 52.6899 | |
| SharpLink Gaming Ord Shs | USD | 5.9035 | -0.5065 | -7.90 | 5.9000 | 5.9100 | 5.8800 | 6.3800 | |
| Shattuck Labs Ord Shs | USD | 7.3 | +0.1 | +0.97 | 7.2 | 7.3 | 6.9 | 7.3 | |
| ShiftPixy Inc | USD | 6.53 | -1.09 | -16.69 | - | - | |||
| Shoals Technologies Group . | USD | 8.82 | -0.08 | -0.90 | 8.81 | 8.84 | 8.71 | 9.29 | |
| Shoe Carnival Ord Shs | USD | 17.43 | +0.78 | +4.68 | 16.12 | 17.87 | |||
| SHUTTLE PHARMACEUTICALS HO. | USD | 3.12 | +0.03 | +0.81 | 3.08 | 3.23 | 2.92 | 3.24 | |
| SIDUS SPACE CL A ORD | USD | 1.75 | -0.09 | -4.79 | 1.75 | 1.76 | 1.72 | 1.88 | |
| Sierra Bancorp Ord Shs | USD | 40.46 | -0.21 | -0.50 | 39.50 | 40.69 | 40.32 | 41.06 | |
| SIGA TECHNOLOGIES ORD | USD | 3 | - | -1.85 | 3 | 3 | 3 | 3 | |
| Sigma Lithium Corp | USD | 9.94 | -0.04 | -0.40 | 9.93 | 9.95 | 9.83 | 10.18 | |
| SILICON MOTION TECHNO ADR . | USD | 262.90 | +7.80 | +3.06 | 262.63 | 264.96 | 250.00 | 273.94 | |
| Silo Pharma Ord Shs | USD | 4.27 | +0.02 | +0.47 | 4.16 | 4.35 | 4.25 | 4.41 | |
| Silvercrest Asset Manageme. | USD | 10.31 | +0.41 | +4.14 | 9.93 | 10.14 | 9.79 | 10.39 | |
| Sino Global Shipping Ameri. | USD | - | - | ||||||
| SINOVAC BIOTECH ORD | USD | - | - | ||||||
| Sirius XM Holdings Inc. | USD | 30.34 | -0.63 | -2.03 | 30.34 | 30.37 | 30.02 | 30.71 | |
| SiTime Corporation | USD | 557.14 | +29.27 | +5.54 | 556.18 | 557.98 | 541.52 | 575.00 | |
| Skyward Specialty Insuranc. | USD | 59.6600 | -0.2100 | -0.35 | 59.4500 | 59.6800 | 59.0000 | 60.2400 | |
| SkyWater Technology Ord Sh. | USD | 32.46 | +1.88 | +6.15 | 32.00 | 33.00 | |||
| Skywest Ord Shs | USD | 108.13 | -0.13 | -0.12 | 108.02 | 108.25 | 107.24 | 108.85 | |
| SKYWORKS SOLUTIONS ORD | USD | 62.26 | -0.22 | -0.35 | 62.24 | 62.29 | 60.42 | 63.34 | |
| SKYX Platforms Ord Shs | USD | 1.10 | -0.01 | -0.90 | 1.09 | 1.10 | 1.08 | 1.12 | |
| Sleep Number Corp. | USD | 0.13 | -0.08 | -39.67 | 0.10 | 0.12 | |||
| SLM Ord Shs | USD | 25.89 | +0.05 | +0.17 | 25.87 | 25.88 | 25.56 | 26.07 | |
| Smart Digital Group Ord Sh. | USD | 1.85 | -11.76 | -86.41 | 1.76 | 1.80 | |||
| Smart Sand Ord Shs | USD | 4.23 | +0.06 | +1.44 | 4.23 | 4.24 | 4.12 | 4.29 | |
| Smith Wesson Brands Ord Sh. | USD | 14.60 | -0.35 | -2.34 | 14.59 | 14.61 | 14.58 | 15.02 | |
| Smithfield Foods Ord Shs | USD | 26.34 | -0.25 | -0.94 | 26.33 | 26.35 | 26.31 | 26.59 | |
| SMX (Security Matters) PLC | USD | 16.0100 | -0.3800 | -2.32 | 16.0300 | 17.0100 | 15.9400 | 17.2500 | |
| SNDL Inc | USD | 1.24 | -0.02 | -1.20 | 1.23 | 1.24 | 1.21 | 1.25 | |
| Snow Lake Resources Ltd | USD | 2.39 | -0.49 | -17.01 | 2.42 | 2.46 | |||
| Socket Mobile Ord Shs | USD | 0.4295 | -0.0163 | -3.66 | 0.4150 | 0.4371 | 0.4203 | 0.4577 | |
| SoFi Technologies Ord Shs | USD | 16.14 | -0.33 | -2.01 | 16.13 | 16.14 | 15.83 | 16.50 | |
| Solar Capital Ltd | USD | 12.5950 | -0.1650 | -1.29 | 12.5900 | 12.6000 | 12.5800 | 12.8700 | |
| SolarCity Corp. | USD | 20.34 | - | - | 20.22 | 20.51 | |||
| SOLAREDGE TECHNOLOGIES ORD | USD | 41.69 | -0.07 | -0.17 | 41.46 | 41.89 | 40.67 | 42.91 | |
| Solid Biosciences Ord Shs | USD | 8.23 | -0.27 | -3.12 | 8.21 | 8.23 | 8.00 | 8.48 | |
| Solid Power Ord Shs Class . | USD | 2.05 | -0.02 | -0.97 | 2.04 | 2.05 | 2.02 | 2.13 | |
| Solidion Technology Ord Sh. | USD | 6.56 | +0.38 | +6.06 | 6.50 | 6.68 | 6.25 | 6.95 | |
| Soligenix Inc. | USD | - | - | ||||||
| Solstice Advanced Material. | USD | 49.2500 | +1.2500 | +2.60 | 49.3300 | 50.9500 | |||
| Sonim Technologies Ord Shs | USD | 3.1650 | -0.0850 | -2.62 | 3.1900 | 3.3200 | 3.1201 | 3.2099 | |
| Sonos Ord Shs | USD | 14.82 | +0.39 | +2.70 | 14.81 | 14.83 | 14.28 | 14.85 | |
| SORRENTO THERAPEUTICS ORD | USD | 0.31 | -0.08 | -20.26 | - | - | |||
| Sotera Health Company Ord . | USD | 17.61 | -0.25 | -1.37 | 17.59 | 17.60 | 17.51 | 17.85 | |
| SOTHERLY HOTELS REIT | USD | 2.25 | +0.01 | +0.45 | 2.24 | 2.26 | |||
| SoundHound AI Inc | USD | 6.15 | +0.01 | +0.08 | 6.14 | 6.15 | 6.01 | 6.34 | |
| Southside Bancshares Ord S. | USD | 32.31 | +0.05 | +0.16 | 32.30 | 32.38 | 31.87 | 32.53 | |
| SpaceX | USD | 110.07 | -2.13 | -1.90 | 110.01 | 110.05 | 107.83 | 113.64 | |
| 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 | 14.35 | -0.36 | -2.42 | 14.34 | 14.35 | 14.31 | 14.80 | |
| Sportsmans Warehouse Aktie. | USD | 1.14 | -0.03 | -2.16 | 1.13 | 1.14 | 1.13 | 1.15 | |
| SpringWorks Therapeutics I. | USD | 46.99 | +0.01 | +0.02 | 46.98 | 47.00 | |||
| Sprout Social Ord Shs Clas. | USD | 8.37 | -0.11 | -1.24 | 8.36 | 8.37 | 8.33 | 8.63 | |
| SPROUTS FARMERS MARKET ORD | USD | 87.79 | +0.94 | +1.08 | 87.66 | 87.82 | 83.30 | 87.97 | |
| SSR MINING ORD | USD | 25.70 | -0.98 | -3.67 | 25.70 | 25.71 | 24.98 | 26.24 | |
| Staar Surgical Ord Shs | USD | 23.89 | -0.33 | -1.36 | 23.89 | 23.95 | 23.74 | 24.45 | |
| Stable Road Acquisition Or. | USD | - | - | ||||||
| Star Bulk Carriers Ord Shs | USD | 28.96 | -0.19 | -0.65 | 28.94 | 28.97 | 28.83 | 29.34 | |
| Star Holdings Shares of Be. | USD | 9.45 | +0.13 | +1.39 | 9.13 | 9.37 | 9.25 | 9.45 | |
| STARBOARD VALUE ACQUISITIO. | USD | 9.12 | -0.12 | -1.30 | 9.30 | 10.61 | |||
| Starbox Group Holdings Ord. | USD | 2.11 | -0.21 | -9.05 | - | - | |||
| Starbucks Corp. | USD | 105.05 | -0.81 | -0.76 | 104.99 | 105.04 | 104.82 | 108.13 | |
| STEEL DYNAMICS ORD | USD | 252.87 | +0.37 | +0.15 | 252.62 | 253.05 | 250.45 | 255.23 | |
| Sterling Check Ord Shs | USD | 16.74 | -0.04 | -0.24 | 16.73 | 18.89 | |||
| Sterling Construction Co. . | USD | 601.2000 | +20.4700 | +3.52 | 600.6600 | 602.2200 | 585.8308 | 622.0000 | |
| Stitch Fix Inc. | USD | 4.05 | -0.06 | -1.34 | 4.05 | 4.06 | 4.02 | 4.11 | |
| StoneCo Ord Shs Class A | USD | 11.14 | -0.29 | -2.54 | 11.14 | 11.15 | 10.97 | 11.33 | |
| StoneX Group Ord Shs | USD | 76.2600 | -1.3600 | -1.75 | 76.0500 | 76.3500 | 75.2500 | 79.3450 | |
| STRATASYS ORD | USD | 7.94 | -0.09 | -1.12 | 7.94 | 7.96 | 7.89 | 8.24 | |
| Strategic Education Ord Sh. | USD | 82.79 | -2.29 | -2.69 | 82.40 | 82.77 | 80.69 | 85.74 | |
| Strategy Variable Rate Per. | USD | 89.3600 | +0.3600 | +0.40 | 89.3500 | 89.4600 | 88.2200 | 89.8599 | |
| Strive Ord Shs Class A | USD | 11.195 | -0.745 | -6.24 | 11.180 | 11.200 | 11.030 | 11.850 | |
| Structure Therapeutics ADR | USD | 47.17 | -2.30 | -4.65 | 47.12 | 47.27 | 46.81 | 49.50 | |
| Summit Therapeutics Ord Sh. | USD | 13.25 | -0.19 | -1.41 | 13.23 | 13.25 | 13.03 | 13.59 | |
| 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 | 0.31 | -0.01 | -2.76 | 0.31 | 0.32 | 0.30 | 0.32 | |
| Sunrise Realty Trust Ord S. | USD | 7.86 | -0.15 | -1.87 | 7.82 | 7.95 | 7.84 | 8.07 | |
| SUNRUN AKTIE | USD | 10 | - | +2.10 | 10 | 10 | 9 | 10 | |
| Sunworks Inc. | USD | 0.06 | -0.04 | -40.48 | - | - | |||
| Super League Enterprise Or. | USD | 2.75 | -0.07 | -2.31 | 2.64 | 2.83 | 2.72 | 2.78 | |
| SUPER MICRO COMPUTER ORD | USD | 27.79 | +0.06 | +0.22 | 27.79 | 27.80 | 27.21 | 29.30 | |
| SuperCom Ord Shs | USD | 10.55 | -0.14 | -1.34 | 10.51 | 10.74 | 10.51 | 10.82 | |
| Superior Group of Companie. | USD | 12.01 | -0.24 | -1.96 | 11.79 | 12.30 | 11.82 | 12.34 | |
| 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 | 36.6658 | -1.6342 | -4.27 | 36.6000 | 36.9800 | 35.6700 | 38.3300 | |
| SYMANTEC CP | USD | 23.75 | - | - | 23.03 | 23.98 | |||
| Symbotic Ord Shs Class A | USD | 42.31 | -0.63 | -1.47 | 42.25 | 42.33 | 41.58 | 43.75 | |
| Synaptics Ord Shs | USD | 110.08 | +1.23 | +1.13 | 110.02 | 110.37 | 106.96 | 112.91 | |
| Synchronoss Technologies O. | USD | 9.00 | -0.01 | -0.11 | 9.00 | 9.01 | |||
| Synchrony Financial Ord Sh. | USD | 75.89 | -1.28 | -1.66 | 75.87 | 75.91 | 75.86 | 77.53 | |
| Syndax Pharmaceuticals Ord. | USD | 18.84 | -0.64 | -3.29 | 18.81 | 18.85 | 18.64 | 19.50 | |
| Synopsys Ord Shs | USD | 381.79 | +9.46 | +2.54 | 381.50 | 381.84 | 375.51 | 388.07 | |
| Sypris Solutions Inc. | USD | 1.89 | -0.03 | -1.56 | 1.88 | 1.91 | 1.89 | 1.92 | |
| T MOBILE US ORD | USD | 171.14 | -2.20 | -1.27 | 171.12 | 171.17 | 169.68 | 173.52 | |
| T Rowe Price GP | USD | 112.00 | -7.28 | -6.10 | 112.00 | 112.24 | 110.25 | 116.07 | |
| T2 Biosystems Inc. | USD | 0.13 | -0.06 | -31.07 | - | - | |||
| Taboola.com Ord Shs | USD | 5.03 | -0.07 | -1.37 | 5.03 | 5.04 | 5.02 | 5.15 | |
| Tactile Systems Technology. | USD | 27.74 | -0.46 | -1.63 | 27.68 | 27.78 | 27.44 | 28.28 | |
| Taitron Components Ord Shs. | USD | 1.05 | -0.18 | -14.63 | 0.96 | 1.21 | |||
| TAKE TWO INTERACTIVE SOFTW. | USD | 241.66 | -5.78 | -2.33 | 241.37 | 241.55 | 238.26 | 247.08 | |
| TALEN ENERGY Ord Shs | USD | 334.7 | +2.2 | +0.65 | 333.9 | 335.3 | 332.2 | 346.0 | |
| TALIS BIOMEDICAL ORD | USD | 4.38 | +0.15 | +3.61 | - | - | |||
| TalkSpace | USD | 5.2200 | +0.0100 | +0.19 | 5.2200 | 5.2300 | 5.2200 | 5.2300 | |
| Talphera Ord Shs | USD | 1.40 | +0.04 | +2.95 | 1.39 | 1.40 | 1.31 | 1.41 | |
| Tandem Diabetes Care Ord S. | USD | 18.74 | -0.27 | -1.42 | 18.73 | 18.76 | 18.65 | 19.31 | |
| Tango Therapeutics Ord Shs | USD | 26.85 | -0.72 | -2.61 | 26.84 | 26.88 | 26.32 | 27.95 | |
| Target Hospitality Ord Shs | USD | 14.42 | -0.09 | -0.59 | 14.41 | 14.43 | 14.08 | 14.72 | |
| TaskUs Inc. | USD | 5.92 | +0.01 | +0.08 | 5.91 | 5.92 | 5.87 | 6.04 | |
| Tattooed Chef Ord Shs Clas. | USD | 0.16 | -0.05 | -24.76 | - | - | |||
| Taylor Devices Ord Shs | USD | 51.01 | -1.10 | -2.10 | 50.87 | 52.01 | 51.01 | 51.93 | |
| Taysha Gene Therapies Ord . | USD | 5.82 | -0.06 | -0.94 | 5.82 | 5.83 | 5.75 | 5.92 | |
| TCG BDC Ord Shs | USD | 9.99 | -0.12 | -1.14 | 9.98 | 9.99 | 9.95 | 10.35 | |
| Tectonic Therapeutic Ord S. | USD | 27.47 | -1.04 | -3.65 | 27.47 | 27.76 | 27.24 | 28.47 | |
| Telos Corp. | USD | 4.35 | +0.02 | +0.35 | 4.35 | 4.37 | 4.32 | 4.42 | |
| Tempus AI Inc | USD | 43.0200 | -1.2700 | -2.87 | 42.9800 | 43.0600 | 42.3000 | 46.2980 | |
| Tenable Holdings Ord Shs | USD | 32.56 | +0.01 | +0.03 | 32.51 | 32.58 | 31.80 | 33.18 | |
| Tenax Therapeutics Ord Shs | USD | 14.65 | -0.46 | -3.01 | 14.62 | 14.70 | 14.54 | 15.51 | |
| Tenaya Therapeutics Ord Sh. | USD | 0.73 | -0.02 | -2.64 | 0.72 | 0.73 | 0.72 | 0.75 | |
| Tenon Medical Ord Shs | USD | 0.19 | - | -1.43 | 0.19 | 0.20 | 0.19 | 0.20 | |
| TERADYNE ORD | USD | 372.86 | +7.37 | +2.02 | 372.65 | 373.17 | 362.23 | 392.00 | |
| TeraWulf Inc. | USD | 18.05 | +0.23 | +1.26 | 18.03 | 18.04 | 17.50 | 18.96 | |
| Terrestrial Energy Ord Shs | USD | 5.1050 | -0.1150 | -2.20 | 5.1000 | 5.1100 | 5.0400 | 5.4500 | |
| Tesla Motors Inc. | USD | 309.87 | +1.02 | +0.33 | 309.83 | 309.90 | 301.97 | 315.50 | |
| Texas Instruments Inc. | USD | 276.51 | -0.83 | -0.30 | 276.37 | 276.51 | 273.59 | 285.11 | |
| Texas Roadhouse Ord Shs | USD | 206.96 | -1.27 | -0.61 | 206.82 | 207.10 | 205.88 | 208.56 | |
| TFS Financial Ord Shs | USD | 18.83 | +0.78 | +4.29 | 18.82 | 18.83 | 18.59 | 19.30 | |
| TG THERAPEUTICS ORD | USD | 52.16 | -1.37 | -2.56 | 52.14 | 52.20 | 51.74 | 53.46 | |
| The Honest Company Inc. | USD | 3.66 | -0.07 | -1.75 | 3.65 | 3.66 | 3.61 | 3.73 | |
| The Priceline Group Inc. | USD | 30.06 | +0.90 | +3.10 | 30.43 | 30.48 | |||
| The RealReal Ord Shs | USD | 11.94 | +0.03 | +0.25 | 11.92 | 11.96 | 11.89 | 12.27 | |
| The Wendys Company Aktie | USD | 7.32 | -0.04 | -0.54 | 7.32 | 7.33 | 7.26 | 7.40 | |
| THE9 ADR 30 CL A ORD | USD | 4.35 | -0.20 | -4.40 | 4.35 | 4.48 | 4.34 | 4.62 | |
| TherapeuticsMD Inc. | USD | 2.05 | +0.02 | +0.74 | 2.03 | 2.05 | 2.03 | 2.05 | |
| Theravance Biopharma Inc (. | USD | 16.86 | +0.01 | +0.06 | 16.86 | 16.87 | 16.85 | 16.88 | |
| THERMOGENESIS HOLDINGS ORD | USD | 0.31 | -0.10 | -24.81 | - | - | |||
| THOMSON REUTERS CORP | USD | 97.24 | -1.59 | -1.61 | 97.13 | 97.28 | 95.77 | 98.27 | |
| Thoughtworks Holding Ord S. | USD | 4.47 | -0.02 | -0.45 | 4.47 | 4.50 | |||
| Thryv Holdings Ord Shs | USD | 3.99 | -0.06 | -1.48 | 3.98 | 3.99 | 3.93 | 4.12 | |
| Thunder Bridge Acquisition. | USD | 10.87 | -0.23 | -2.07 | 10.92 | 11.35 | |||
| Tilray Ord Shs Class 2 | USD | 4.41 | +0.21 | +4.88 | 4.40 | 4.41 | 4.14 | 4.41 | |
| Titan Machinery Inc. | USD | 17.25 | -0.49 | -2.74 | 17.19 | 17.28 | 16.87 | 17.88 | |
| 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 | 3.58 | -0.05 | -1.24 | 3.57 | 3.58 | 3.53 | 3.74 | |
| TOMI Environmental Solutio. | USD | 1.6400 | +0.0400 | +2.50 | 1.6100 | 1.6800 | 1.6150 | 1.6799 | |
| Tonix Pharmaceuticals Hold. | USD | 9.72 | -0.37 | -3.67 | 9.69 | 9.76 | 9.58 | 10.18 | |
| TOP Ships | USD | 0.63 | -0.04 | -5.28 | 0.63 | 0.65 | 0.63 | 0.66 | |
| Top Win International Trad. | USD | 1.7700 | +0.0800 | +4.73 | 1.6500 | 1.7700 | 1.7700 | 1.7700 | |
| TORM Ord Shs Class A | USD | 30.51 | +0.27 | +0.89 | 30.46 | 30.54 | 30.11 | 30.51 | |
| Toro Corp. | USD | 4.96 | -0.10 | -1.98 | 4.98 | 5.11 | 4.96 | 5.12 | |
| ToughBuilt Industries Inc. | USD | 7.91 | -0.09 | -1.08 | 7.86 | 7.93 | |||
| TOUGHBUILT INDUSTRIES ORD | USD | - | - | ||||||
| TOWER SEMICONDUCTOR ORD | USD | 223.86 | +12.70 | +6.01 | 223.00 | 223.86 | 213.01 | 232.89 | |
| 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 | 30.38 | +0.17 | +0.56 | 30.37 | 30.38 | 29.97 | 30.53 | |
| TRANSCODE THERAPEUTICS ORD | USD | 4.95 | -0.18 | -3.51 | 4.56 | 5.00 | 4.52 | 5.37 | |
| TransMedics Group Ord Shs | USD | 75.58 | -0.55 | -0.72 | 75.41 | 75.78 | 75.04 | 76.92 | |
| Travelzoo Ord Shs | USD | 7.10 | -0.03 | -0.42 | 7.09 | 7.14 | 7.02 | 7.33 | |
| Traws Pharma Ord Shs | USD | 0.45 | +0.01 | +2.86 | 0.44 | 0.45 | 0.45 | 0.45 | |
| Trevena O Shs | USD | 2.50 | -2.18 | -47.34 | - | - | |||
| TREVENA ORD | USD | - | - | ||||||
| Trident Acquisitions Corp. | USD | 10.83 | -0.01 | -0.10 | 10.82 | 10.83 | 10.83 | 10.83 | |
| Trillium Therapeutics Ord . | USD | 19.86 | +0.06 | +0.29 | 16.47 | 29.88 | |||
| Trimble Ord Shs | USD | 56.29 | -0.77 | -1.35 | 56.21 | 56.28 | 55.93 | 57.71 | |
| Trinity Capital Ord Shs | USD | 17.47 | +0.06 | +0.32 | 17.45 | 17.46 | 17.44 | 17.71 | |
| Trip com Group ADR | USD | 46.74 | +0.26 | +0.55 | 46.73 | 46.74 | 46.39 | 46.84 | |
| TRIPADVISOR ORD | USD | 14.21 | +0.02 | +0.14 | 14.21 | 14.22 | 14.17 | 14.40 | |
| Triterras Inc. | USD | 0.99 | - | - | - | - | |||
| Trivago NV - ADR | USD | 5.27 | -0.08 | -1.50 | 5.22 | 5.40 | 5.27 | 5.35 | |
| Trump Media & Technology G. | USD | 10.21 | -0.17 | -1.64 | 10.19 | 10.20 | 10.17 | 10.55 | |
| Trupanion Ord Shs | USD | 24.34 | -0.15 | -0.59 | 24.31 | 24.37 | 24.01 | 24.51 | |
| TSS Ord Shs | USD | 9.75 | +0.01 | +0.10 | 9.71 | 9.78 | 9.48 | 10.18 | |
| Tuhura Biosciences Ord Shs | USD | 2.09 | -0.08 | -3.68 | 2.07 | 2.11 | 2.07 | 2.17 | |
| 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 | 26.7447 | -0.1653 | -0.61 | 26.6600 | 26.8800 | 26.7447 | 26.8900 | |
| Twist Bioscience Corp. | USD | 90.73 | -0.60 | -0.66 | 90.46 | 90.92 | 88.30 | 93.57 | |
| 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 | 87.17 | +0.99 | +1.15 | 87.08 | 87.22 | 85.13 | 87.38 | |
| Ulta Beauty Inc | USD | 508.49 | -8.24 | -1.59 | 507.82 | 508.79 | 508.30 | 516.37 | |
| Ultra Clean Holdings Inc. | USD | 85.96 | +2.73 | +3.28 | 85.97 | 86.75 | 83.33 | 91.19 | |
| Ultragenyx Pharmaceutical . | USD | 24.95 | -1.09 | -4.19 | 24.92 | 24.98 | 24.78 | 26.08 | |
| ULTRALIFE BATTERIES | USD | 5.28 | +0.12 | +2.29 | 5.18 | 5.28 | 5.18 | 5.28 | |
| UNIQURE B.V. | USD | 43.94 | +1.75 | +4.15 | 43.96 | 44.04 | 43.28 | 44.99 | |
| UNITED AIRLINES HOLDINGS O. | USD | 122.10 | -1.46 | -1.18 | 121.99 | 122.11 | 121.00 | 123.93 | |
| United Bankshares Ord Shs | USD | 48.30 | -0.06 | -0.12 | 48.29 | 48.31 | 48.05 | 48.64 | |
| United Community Banks Ord. | USD | 27.83 | -0.93 | -3.23 | - | - | |||
| United Guardian Ord Shs | USD | 7.13 | +0.09 | +1.34 | 7.11 | 7.38 | 7.11 | 7.20 | |
| United Maritime Ord Shs | USD | 2.71 | +0.01 | +0.37 | 2.61 | 2.71 | 2.60 | 2.79 | |
| Uniti Group Aktie | USD | 9.4500 | +0.1600 | +1.72 | 9.4500 | 9.4600 | 9.1900 | 9.5150 | |
| Unity Biotechnology Inc. | USD | 0.20 | -0.10 | -33.41 | 0.16 | 0.20 | |||
| UNIVERSAL DISPLAY ORD | USD | 78.34 | -2.02 | -2.51 | 78.10 | 78.53 | 77.70 | 81.90 | |
| UP Fintech Holding ADR | USD | 4.84 | -0.04 | -0.77 | 4.84 | 4.85 | 4.77 | 4.92 | |
| Upexi Ord Shs | USD | 0.776 | -0.035 | -4.27 | 0.760 | 0.779 | 0.766 | 0.810 | |
| Upland Software Inc. | USD | 4.42 | -0.10 | -2.20 | 4.40 | 4.58 | 4.34 | 4.66 | |
| Upstart Holdings Ord Shs | USD | 26.85 | -0.19 | -0.70 | 26.84 | 26.86 | 26.20 | 27.40 | |
| Upstream Bio Ord Shs | USD | 6.430 | -0.140 | -2.13 | 6.410 | 6.430 | 6.380 | 6.688 | |
| Upwork Ord Shs | USD | 9.08 | -0.17 | -1.84 | 9.08 | 9.09 | 9.03 | 9.27 | |
| URANIUM ROYALTY ORD | USD | 3.34 | -0.09 | -2.49 | 3.33 | 3.34 | 3.32 | 3.52 | |
| Urban Gro Ord Shs | USD | 3.15 | +0.33 | +11.70 | 3.06 | 3.34 | |||
| Urban One Ord Shs Class A | USD | 5.08 | -0.02 | -0.39 | 4.93 | 5.33 | 4.98 | 5.11 | |
| UroGen Pharma Ord Shs | USD | 39.30 | -1.79 | -4.36 | 39.17 | 39.39 | 39.01 | 41.11 | |
| US Gold Ord Shs | USD | 12.99 | -0.53 | -3.92 | 13.00 | 13.12 | 12.82 | 13.47 | |
| USA Rare Earth Ord Shs Cla. | USD | 14.5300 | -0.1200 | -0.82 | 14.5300 | 14.5400 | 14.1900 | 15.3672 | |
| Usio Ord Shs | USD | 2.19 | +0.05 | +2.34 | 2.19 | 2.21 | 2.11 | 2.26 | |
| Utah Medical Products Ord . | USD | 69.70 | +0.13 | +0.19 | 70.11 | 70.50 | 69.41 | 70.50 | |
| UTime Ord Shs | USD | 0.4627 | -0.0222 | -4.58 | - | - | |||
| Uxin Ltd | USD | 1.42 | +0.02 | +1.43 | 1.42 | 1.43 | 1.39 | 1.43 | |
| Valneva SE ADR | USD | 4.97 | -0.12 | -2.36 | 4.98 | 5.04 | 4.97 | 5.09 | |
| Varonis Systems Ord Shs | USD | 39.56 | -0.38 | -0.94 | 39.51 | 39.60 | 38.96 | 40.93 | |
| VASCULAR BIOGENICS ORD | USD | 0.16 | -0.02 | -12.92 | - | - | |||
| Vaxart Ord Shs | USD | 0.32 | -0.11 | -25.06 | 0.31 | 0.33 | |||
| VBI Vaccines Ord Shs | USD | 2.96 | -0.31 | -9.48 | 2.95 | 2.98 | |||
| Vectoiq Acquisition Ii Uni. | USD | 10.17 | -0.02 | -0.20 | 10.16 | 10.17 | |||
| VECTOR ACQUISITION CL A OR. | USD | 11.57 | +0.50 | +4.52 | 11.50 | 11.89 | |||
| Velo3D Inc | USD | 10.1800 | +0.4750 | +4.89 | 10.1700 | 10.1800 | 9.7300 | 10.5799 | |
| Velodyne Lidar Inc. | USD | 1.26 | +0.01 | +0.79 | 1.25 | 1.30 | |||
| Veracyte Ord Shs | USD | 44.06 | -15.73 | -26.30 | 43.89 | 44.10 | 43.81 | 50.10 | |
| Verastem Inc. | USD | 5.760 | -0.340 | -5.57 | 5.750 | 5.760 | 5.740 | 6.090 | |
| VERICEL ORD | USD | 45.33 | -2.28 | -4.79 | 45.23 | 45.44 | 45.21 | 47.11 | |
| VERISIGN INC | USD | 289.18 | +2.60 | +0.91 | 288.99 | 289.33 | 280.35 | 289.75 | |
| Verisk Analytics Ord Shs | USD | 195.51 | -4.84 | -2.42 | 195.40 | 195.62 | 195.45 | 199.46 | |
| Veritone Ord Shs | USD | 1.05 | -0.01 | -0.95 | 1.04 | 1.05 | 1.02 | 1.09 | |
| Versamet Royalties Ord Shs | USD | 8.76 | -0.22 | -2.45 | 8.76 | 8.84 | 8.57 | 8.89 | |
| VERTEX PHARMACEUTICALS | USD | 471.18 | -10.52 | -2.18 | 471.00 | 471.32 | 469.87 | 480.67 | |
| Veru Inc. | USD | 2.19 | -0.03 | -1.35 | 2.19 | 2.21 | 2.17 | 2.27 | |
| Vesper Healthcare Acquisit. | USD | 12.49 | -0.56 | -4.29 | 9.75 | 13.00 | |||
| ViaSat Ord Shs | USD | 77.07 | -0.53 | -0.68 | 76.77 | 77.09 | 74.71 | 79.76 | |
| Viatris Inc. | USD | 17.47 | -0.29 | -1.63 | 17.47 | 17.48 | 17.38 | 17.69 | |
| Viavi Solutions Ord Shs | USD | 36.7200 | +1.6700 | +4.76 | 36.6900 | 36.7400 | 35.8200 | 37.9647 | |
| Vicor Ord Shs | USD | 211.48 | +4.81 | +2.33 | 210.27 | 211.89 | 206.50 | 224.00 | |
| ViewRay Ord Shs | USD | 0.03 | -0.02 | -39.90 | - | - | |||
| Viking Therapeutics Ord Sh. | USD | 32.20 | -0.91 | -2.75 | 32.15 | 32.21 | 31.60 | 33.75 | |
| Village Farms Internationa. | USD | 1.91 | -0.08 | -4.02 | 1.91 | 1.92 | 1.90 | 1.98 | |
| Vimeo Ord Shs | USD | 7.85 | +0.01 | +0.13 | 7.84 | 8.00 | |||
| VinFast Auto Ltd | USD | 3.09 | -0.02 | -0.48 | 3.08 | 3.09 | 3.07 | 3.17 | |
| Viomi Technology American . | USD | 0.76 | - | +0.13 | 0.76 | 0.77 | 0.75 | 0.76 | |
| Vir Biotechnology Inc. | USD | 8.69 | -0.21 | -2.34 | 8.69 | 8.71 | 8.57 | 8.95 | |
| VIRAX BIOLABS GROUP ORD | USD | 2.71 | -0.09 | -3.22 | 2.66 | 2.71 | 2.66 | 2.84 | |
| Viridian Therapeutics Ors . | USD | 19.21 | -0.69 | -3.47 | 19.16 | 19.19 | 18.91 | 19.72 | |
| VIRTU FINANCIAL CL A ORD | USD | 58.69 | -0.47 | -0.79 | 58.62 | 58.77 | 57.78 | 59.76 | |
| VISION MARINE TECHNOLOGIES. | USD | 0.5690 | -0.2459 | -30.18 | 0.5600 | 0.5701 | 0.5550 | 0.6602 | |
| VisionWave Holdings Ord Sh. | USD | 1.727 | -0.214 | -11.01 | 1.710 | 1.730 | 1.670 | 1.955 | |
| Vislink Technologies Inc. | USD | 2.50 | - | - | - | - | |||
| Vital Farms Ord Shs | USD | 12.48 | -0.03 | -0.24 | 12.47 | 12.49 | 12.21 | 12.69 | |
| Vivani Medical Ord Shs | USD | 1.30 | -0.01 | -0.38 | 1.29 | 1.30 | 1.29 | 1.32 | |
| VIVEVE MEDICAL ORD | USD | 0.22 | -0.04 | -15.35 | - | - | |||
| Vodafone Group Plc (ADR) | USD | 15.69 | -0.46 | -2.82 | 15.68 | 15.69 | 15.48 | 15.70 | |
| Vor Biopharma Ord Shs. | USD | 21.14 | -0.66 | -3.03 | 21.11 | 21.19 | 20.74 | 21.72 | |
| VOXELJET ADR REP ORD | USD | 0.64 | +0.03 | +4.86 | - | - | |||
| Voyager Therapeutics Ord S. | USD | 3.02 | -0.11 | -3.52 | 3.03 | 3.04 | 2.97 | 3.12 | |
| 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 | 19.30 | -0.75 | -3.72 | 19.39 | 19.44 | 19.18 | 19.40 | |
| vTv Therapeutics Inc. | USD | 32.15 | -0.53 | -1.62 | 32.00 | 33.00 | 31.55 | 32.97 | |
| Vuzix Corp | USD | 2.33 | -0.02 | -0.64 | 2.33 | 2.34 | 2.28 | 2.45 | |
| VYNE THERAPEUTICS ORD | USD | 28.56 | +3.11 | +12.22 | 28.88 | 42.33 | |||
| WALGREEN BOOTS ALLIANCE OR. | USD | 11.98 | +0.06 | +0.50 | 12.04 | 12.05 | |||
| Warner Bros. Discovery Inc | USD | 25.54 | +0.07 | +0.26 | 25.53 | 25.54 | 25.40 | 25.60 | |
| Warner Music Group Corp | USD | 26.12 | -1.44 | -5.23 | 26.11 | 26.13 | 25.83 | 26.83 | |
| Wave Life Sciences Ord Shs | USD | 5.5650 | -0.1950 | -3.39 | 5.5600 | 5.5700 | 5.3700 | 5.7400 | |
| Wearable Devices Ltd | USD | 2.60 | -0.56 | -17.72 | 2.60 | 2.68 | 2.50 | 3.32 | |
| Weatherford International . | USD | 85.32 | +0.61 | +0.71 | 85.21 | 85.41 | 83.77 | 85.73 | |
| Webull Ord Shs Class A | USD | 7.04 | -0.12 | -1.61 | 7.03 | 7.04 | 6.97 | 7.24 | |
| Wejo Group Ord Shs | USD | 0.05 | -0.02 | -31.92 | - | - | |||
| Wellgistics Health Ord Shs | USD | 3.5200 | +0.8100 | +29.89 | 3.3300 | 3.7400 | |||
| WesBanco Ord Shs | USD | 41.35 | -0.22 | -0.53 | 41.33 | 41.35 | 41.04 | 41.76 | |
| Westamerica Bancorporation. | USD | 59.96 | +0.06 | +0.09 | 59.87 | 60.01 | 59.31 | 60.20 | |
| WESTERN DIGITAL CORP | USD | 547.38 | +14.34 | +2.69 | 547.00 | 547.73 | 530.55 | 580.00 | |
| Westwater Resources Ord Sh. | USD | 0.41 | - | +0.02 | 0.41 | 0.41 | 0.40 | 0.41 | |
| Weyco Group Ord Shs | USD | 39.53 | -0.03 | -0.08 | 39.02 | 40.16 | 39.02 | 40.26 | |
| Willdan Group Inc. | USD | 71.57 | +1.22 | +1.73 | 71.44 | 72.15 | 70.03 | 73.19 | |
| Willis Towers Watson Ord S. | USD | 247.86 | +1.98 | +0.81 | 247.79 | 247.96 | |||
| WiMi Hologram Cloud Ord Sh. | USD | 1.21 | - | +0.01 | 1.20 | 1.23 | 1.21 | 1.22 | |
| Wingstop Inc. | USD | 135.09 | +0.75 | +0.56 | 135.06 | 135.29 | 133.23 | 140.02 | |
| Wise Ord Shs Class A | USD | 12.0250 | -0.0350 | -0.29 | 12.0200 | 12.0300 | 11.9150 | 12.1900 | |
| Wix.Com Ord Shs | USD | 52.33 | -4.35 | -7.67 | 52.33 | 52.52 | 51.63 | 53.91 | |
| WM Technology Ord Shs Clas. | USD | - | - | -8.43 | - | - | |||
| Workday Ord Shs Class A | USD | 156.22 | -1.89 | -1.20 | 156.00 | 156.20 | 152.20 | 159.47 | |
| Workhouse Group Inc. | USD | 3.07 | -0.10 | -3.15 | 3.03 | 3.11 | 3.03 | 3.25 | |
| Wrap Technologies Ord Shs | USD | 1.75 | -0.01 | -0.57 | 1.74 | 1.75 | 1.71 | 1.80 | |
| Wynn Resorts Ltd | USD | 97.69 | -3.01 | -2.99 | 97.61 | 97.76 | 97.48 | 100.61 | |
| X-Energy Ord Shs Class A | USD | 16.89 | -0.16 | -0.94 | 16.87 | 16.90 | 16.58 | 17.75 | |
| X3 Holdings Ord Shs | USD | 0.60 | -0.44 | -42.59 | 0.47 | 0.60 | |||
| Xanadu Quantum Technologie. | USD | 10.880 | -0.140 | -1.27 | 10.850 | 10.900 | 10.695 | 11.320 | |
| XBP Global Holdings Ord Sh. | USD | 3.0000 | -0.0800 | -2.60 | 2.8500 | 2.9900 | 3.0000 | 3.1550 | |
| XERIS BIOPHARMA HOLDINGS O. | USD | 8.08 | -0.34 | -4.04 | 8.08 | 8.09 | 7.99 | 8.39 | |
| Xerox Holdings Equity Warr. | USD | 0.3333 | -0.0317 | -8.68 | 0.3333 | 0.3400 | 0.3201 | 0.3567 | |
| XILINX INC | USD | 194.92 | - | - | 192.55 | 194.49 | |||
| Xilio Therapeutics Ord Shs | USD | 9.00 | -0.08 | -0.88 | 8.75 | 9.09 | 9.00 | 9.08 | |
| Xometry Ord Shs Class A | USD | 83.46 | -1.46 | -1.71 | 83.19 | 83.81 | 82.52 | 86.30 | |
| XOS ORD | USD | 1.98 | -0.04 | -1.98 | 1.98 | 2.04 | 1.97 | 2.03 | |
| XP Inc. | USD | 17.07 | -0.13 | -0.76 | 17.06 | 17.07 | 16.87 | 17.45 | |
| XTI AEROSPACE ORD | USD | 1.51 | -0.02 | -1.31 | 1.51 | 1.52 | 1.50 | 1.56 | |
| Xunlei ADR Representing 5 . | USD | 5.29 | -0.37 | -6.54 | 5.29 | 5.31 | 5.16 | 5.61 | |
| Xylo Technologies American. | USD | 5.16 | +0.09 | +1.78 | 4.65 | 5.27 | |||
| YORK WATER ORD | USD | 31.00 | +0.09 | +0.29 | 30.96 | 31.04 | 30.82 | 31.25 | |
| 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 | 288.52 | -0.05 | -0.02 | 288.00 | 289.10 | 286.37 | 290.26 | |
| Zentalis Pharmaceuticals O. | USD | 4.95 | +0.03 | +0.61 | 4.95 | 4.96 | 4.79 | 4.97 | |
| Zeta Network Group | USD | 2.3300 | -0.5000 | -17.67 | 2.2600 | 2.5600 | 2.2600 | 2.5990 | |
| Zhong Yang Financial Group. | USD | 2.11 | +0.03 | +1.20 | 2.09 | 2.15 | 1.86 | 2.15 | |
| ZILLOW GROUP CL A ORD | USD | 34.01 | -0.04 | -0.12 | 34.00 | 34.02 | 33.36 | 34.42 | |
| ZILLOW GROUP CL C ORD | USD | 33.56 | -0.15 | -0.45 | 33.53 | 33.56 | 33.20 | 34.22 | |
| ZIONS BANCORPORATION ORD | USD | 69.34 | -0.12 | -0.17 | 69.35 | 69.37 | 69.05 | 70.19 | |
| ZK INTERNATIONAL GROUP ORD | USD | 1.26 | +0.01 | +0.80 | 1.18 | 1.35 | 1.26 | 1.26 | |
| Zogenix Ord Shs | USD | - | - | ||||||
| Zoom Video Communications . | USD | 93.64 | +1.32 | +1.43 | 93.50 | 93.68 | 91.14 | 95.11 | |
| 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 | 147.64 | -0.75 | -0.51 | 147.50 | 147.76 | 145.11 | 152.51 | |
| Zura Bio Ord Shs Class A | USD | 5.43 | -0.11 | -1.99 | 5.44 | 5.45 | 5.34 | 5.75 | |
| Zynex Inc. | USD | 0.13 | -0.07 | -34.90 | 0.13 | 0.13 |
