Külföldi piacok
Árfolyamok
A nap nyertesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| Genetic Technologies Ltd | 3.15 | +74.82 | |
| Lordstown Motors Ord Shs | 6.23 | +47.96 | |
| Beyond Meat Ord Shs | 1.34 | +36.48 |
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 | |
| ADVENT TECHNOLOGIES HOLDIN. | 0.92 | -66.11 |
| 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 | 18.08 | -0.73 | -3.88 | 17.71 | 17.93 | 17.88 | 18.75 | |
| 180 LIFE SCIENCES ORD | USD | 7.04 | -0.57 | -7.49 | 7.27 | 7.36 | |||
| 2x XRP ETF | USD | 6.220 | -1.140 | -15.49 | 6.220 | 6.310 | 6.030 | 6.475 | |
| 9 METERS BIOPHARMA ORD | USD | 0.07 | -0.05 | -42.97 | - | - | |||
| Abeona Therapeutics Ord Sh. | USD | 4.78 | -0.29 | -5.72 | 4.75 | 4.78 | 4.76 | 5.02 | |
| ABIOMED INC. | USD | 381.10 | +0.31 | +0.08 | 381.30 | 381.50 | |||
| ACADIA Pharmaceuticals Inc. | USD | 24.85 | -0.19 | -0.76 | 24.07 | 25.50 | 24.59 | 25.21 | |
| ACASTI PHARMA CL A ORD | USD | 2.38 | -0.47 | -16.48 | 2.37 | 2.55 | |||
| ACCURAY INC (ARAY) | USD | 2.42 | -0.07 | -2.81 | 2.42 | 2.43 | |||
| AcelRx Pharmaceuticals Ord. | USD | 3.22 | -0.44 | -11.92 | 3.22 | 3.23 | |||
| Achieve Life Sciences Ord | USD | 4.65 | -0.22 | -4.52 | 4.59 | 4.71 | 4.62 | 4.89 | |
| ACHILLION PHARMACEUTICALS . | 6.76 | - | - | 6.90 | 6.95 | ||||
| Acm Research Class A Ord S. | USD | 33.31 | -0.10 | -0.30 | 32.87 | 33.98 | 32.84 | 33.90 | |
| ACTIVISION BLIZZARD ORD | USD | 94.42 | -0.05 | -0.05 | 94.30 | 94.59 | |||
| ACUTUS MEDICAL ORD | USD | 1.38 | +0.07 | +5.34 | 1.35 | 1.38 | |||
| ADAMIS PHARMACEUTICALS ORD | USD | 0.78 | +0.01 | +1.74 | - | - | |||
| Adaptive Biotechnologies O. | USD | 18.84 | -0.82 | -4.17 | 18.57 | 20.45 | 18.59 | 19.31 | |
| ADMA Biologics Inc (ADMA) | USD | 19.38 | +0.20 | +1.04 | 18.72 | 19.50 | 18.73 | 19.48 | |
| Adobe Systems Inc. | USD | 322.85 | +2.72 | +0.85 | 322.70 | 323.50 | 316.11 | 326.14 | |
| Advanced Emissions Solutio. | USD | 3.36 | +0.10 | +3.07 | - | - | |||
| Advanced Micro Devices Ord. | USD | 219.76 | +2.23 | +1.03 | 219.25 | 219.50 | 213.50 | 220.98 | |
| ADVAXIS AKTIE | USD | - | - | ||||||
| ADVENT TECHNOLOGIES HOLDIN. | USD | 0.92 | -1.79 | -66.11 | 0.80 | 0.97 | |||
| Aemetis Inc. | USD | - | - | ||||||
| AEROVIRONMENT (AVAV) | USD | 257.80 | -21.66 | -7.75 | 258.05 | 258.30 | 257.31 | 275.19 | |
| AETERNA ZENTARIS ORD | USD | 6.20 | +0.60 | +11.11 | - | - | |||
| Affirm Holdings Inc | USD | 69.07 | -1.89 | -2.66 | 69.05 | 69.25 | 68.82 | 72.14 | |
| Agios Pharmaceuticals Inc. | USD | 27.84 | -1.36 | -4.66 | 27.30 | 30.50 | 27.63 | 28.55 | |
| AGNC Investment REIT | USD | 10.46 | -0.03 | -0.29 | 10.42 | 10.47 | 10.39 | 10.49 | |
| Agrify Ord Shs | USD | 2.55 | -1.88 | -42.44 | 2.54 | 2.65 | |||
| Aileron Therapeutics Inc. | USD | 3.36 | - | - | 3.35 | 3.38 | |||
| Airbnb Ord Shs Class A | USD | 118.80 | +1.81 | +1.55 | 118.05 | 118.99 | 115.65 | 119.62 | |
| AKAMAI TECHNOLOGIES | USD | 87.71 | -1.81 | -2.02 | 87.00 | 89.50 | 87.55 | 89.43 | |
| Alexion Pharmaceuticals In. | USD | 182.50 | - | - | 182.98 | 200.00 | |||
| Align Technology Inc (ALGN. | USD | 146.72 | -0.47 | -0.32 | 145.83 | 147.61 | 144.00 | 148.47 | |
| Alkido Pharma Inc. | USD | 3.56 | +0.03 | +0.85 | - | - | |||
| Allegro MicroSystems Ord S. | USD | 25.97 | -0.72 | -2.70 | 25.50 | 27.05 | 25.93 | 26.66 | |
| ALLIED ESPORTS ENTERTAINME. | USD | 1.38 | +0.03 | +1.84 | - | - | |||
| Allient Ord Shs | USD | 53.13 | -0.73 | -1.36 | 48.48 | 53.00 | 51.90 | 53.63 | |
| Alnylam Pharmaceuticals In. | 454.56 | +3.33 | +0.74 | 435.60 | 462.00 | 448.27 | 462.93 | ||
| Alpha Healthcare Acquisiti. | 10.15 | -0.03 | -0.29 | 10.13 | 10.15 | ||||
| Alpha Teknova Ord Shs | USD | 4.660 | -0.020 | -0.43 | 4.200 | 4.880 | 4.500 | 4.760 | |
| Alphabet Inc - A Shares | USD | 314.89 | -5.29 | -1.65 | 315.65 | 315.70 | 313.89 | 319.85 | |
| Alphabet Inc - C Shares | USD | 315.12 | -5.00 | -1.56 | 315.85 | 315.87 | 313.98 | 319.63 | |
| ALT5 Sigma Corp | USD | 1.6700 | -0.2000 | -10.70 | 1.7100 | 1.7200 | 1.6100 | 1.8000 | |
| ALTABA INC Aktie | 19.63 | - | - | 19.62 | 19.66 | ||||
| Altimeter Growth Ord Shs C. | USD | - | - | ||||||
| Altimmune Ord Shs | USD | 4.93 | -0.33 | -6.27 | 4.90 | 5.00 | 4.73 | 5.12 | |
| Alto Ingredients Ord Shs | USD | 4.75 | - | - | - | - | |||
| Alvotech Ord Shs | USD | 4.8400 | -0.2600 | -5.10 | 4.6800 | 4.9200 | 4.8100 | 5.1200 | |
| AMARIN ADR REP 1 ORD | USD | 0.64 | -0.01 | -1.23 | 0.64 | 0.64 | |||
| Amazon.Com Inc. | USD | 233.88 | +0.66 | +0.28 | 234.65 | 234.88 | 232.25 | 235.80 | |
| AMCI Acquisition Ord Shs C. | 16.27 | +0.32 | +2.01 | 16.10 | 16.40 | ||||
| American Airlines Group In. | USD | 13.96 | -0.09 | -0.64 | 13.92 | 13.95 | 13.56 | 14.12 | |
| AMERICAN BAT.TECH.CO. NEW . | USD | 3.3800 | -0.3600 | -9.63 | 3.4300 | 3.4500 | 3.3700 | 3.6337 | |
| American Bitcoin Ord Shs C. | USD | 3.5800 | -0.6600 | -15.57 | 3.6300 | 3.7500 | 3.5700 | 4.1400 | |
| AMERICAN RESOURCES CL A OR. | USD | 2.84 | +0.06 | +2.16 | 2.77 | 2.86 | 2.67 | 2.94 | |
| Amgen Inc. | USD | 337.49 | -7.97 | -2.31 | 335.10 | 337.78 | 336.25 | 343.98 | |
| AMKORTECHNOLOGY INC | - | - | |||||||
| AMKORTECHNOLOGY INC | USD | 37.74 | +1.35 | +3.71 | 38.00 | 38.15 | 35.74 | 38.02 | |
| ANALOG DEVICES ORD | USD | 266.51 | +1.17 | +0.44 | 265.60 | 266.50 | 262.00 | 268.47 | |
| AngioDynamics | USD | 12.970 | +0.570 | +4.60 | 12.950 | 13.340 | 12.240 | 13.030 | |
| ANSYS Ord Shs | USD | 374.30 | -18.42 | -4.69 | 387.50 | 389.20 | |||
| Antero Resources Aktie | USD | 35.77 | -0.66 | -1.81 | 35.40 | 37.60 | 35.64 | 36.44 | |
| APA Ord Shs | USD | 28.28 | +0.22 | +0.77 | 28.27 | 28.28 | |||
| APA Ord Shs | USD | 25 | - | +1.28 | 25 | 26 | 25 | 26 | |
| Apex Technology Acquisitio. | USD | 9.88 | +0.01 | +0.05 | 9.86 | 9.88 | 9.87 | 9.88 | |
| Aphria Ord Shs | 15.38 | -0.07 | -0.45 | 15.22 | 15.35 | ||||
| AppFolio Ord Shs Class A | USD | 227.11 | -1.17 | -0.51 | 227.12 | 232.22 | 224.54 | 230.34 | |
| Apple Inc. | USD | 283.10 | +4.25 | +1.52 | 283.05 | 283.18 | 276.14 | 283.42 | |
| APPLIED BLOCKCHAIN Ord Shs | USD | 28.2 | +1.1 | +4.10 | 28.2 | 28.2 | 25.7 | 28.9 | |
| Applied Genetic Technologi. | USD | 0.39 | - | +1.22 | 0.38 | 0.40 | |||
| APPLIED MATERIAL ORD | USD | 205.61 | -3.11 | -1.49 | 205.48 | 205.71 | |||
| APPLIED MATERIAL ORD | USD | 254.8 | +2.5 | +0.99 | 254.3 | 255.9 | 248.5 | 255.8 | |
| APPLIED OPTOELECTRONICS OR. | USD | 26.53 | -0.25 | -0.93 | 26.43 | 26.80 | 25.70 | 26.95 | |
| Applied UV Ord Shs | USD | 0.30 | -0.02 | -6.06 | - | - | |||
| APREA THERAPEUTICS ORD | USD | 1.11 | -0.14 | -11.20 | 1.11 | 1.24 | 1.11 | 1.26 | |
| APTOSE BIOSCIENCES INC | - | - | |||||||
| APTOSE BIOSCIENCES INC | - | - | |||||||
| Aqua Metals Ord Shs | USD | 7.72 | -0.38 | -4.69 | 7.45 | 7.82 | 7.25 | 8.00 | |
| AquaBounty Technologies Or. | USD | 1.03 | +0.03 | +3.00 | 1.00 | 1.05 | 1.00 | 1.05 | |
| Arcimoto Inc. | USD | 0.38 | -0.02 | -5.45 | - | - | |||
| ArcLight Clean Transition . | 18.09 | -0.92 | -4.84 | 17.95 | 18.88 | ||||
| Arcutis Biotherapeutics In. | USD | 30.3700 | -0.2800 | -0.91 | 30.0000 | 30.4000 | 29.8500 | 30.6500 | |
| ARDELYX ORD | USD | 5.59 | -0.21 | -3.62 | 5.60 | 5.73 | 5.58 | 5.85 | |
| Ares Capital Ord Shs | USD | 20.58 | -0.04 | -0.19 | 20.55 | 20.75 | 20.51 | 20.77 | |
| Array Technologies Ord Shs | USD | 7.47 | -0.04 | -0.53 | 7.44 | 7.65 | 7.23 | 7.63 | |
| Arrowhead Pharmaceuticals . | USD | 56.25 | +3.55 | +6.74 | 55.00 | 56.48 | 52.23 | 57.27 | |
| ARS Pharmaceuticals Inc. | USD | 9.4000 | -0.1400 | -1.47 | 9.3400 | 9.6400 | 9.1400 | 9.4500 | |
| ARTIUS ACQUISITION CL A OR. | USD | - | - | ||||||
| Assembly Biosciences Ord S. | USD | 33.89 | -3.90 | -10.32 | 33.35 | 36.11 | 33.28 | 39.47 | |
| ATA Creativity Global ADR | USD | 1.09 | -0.09 | -7.63 | 1.05 | 1.07 | 1.05 | 1.20 | |
| Athenex Inc. | USD | 3.42 | +0.09 | +2.70 | 3.42 | 3.44 | |||
| Atlantic American Corp. | USD | 2.58 | +0.14 | +5.74 | 2.45 | 2.99 | 2.45 | 2.64 | |
| Atlas Lithium Ord Shs | USD | 5.160 | +0.230 | +4.67 | 4.950 | 5.200 | 4.920 | 5.390 | |
| Atossa Genetics Inc (ATOS) | USD | 0.74 | -0.04 | -4.57 | 0.74 | 0.76 | 0.74 | 0.80 | |
| aTyr Pharma Ord | USD | 1.90 | +0.05 | +2.70 | - | - | |||
| Auris Medical Holding AG | USD | 3.07 | -0.03 | -0.97 | 3.02 | 3.11 | |||
| Aurora Mobile ADR | USD | 6.39 | +0.22 | +3.39 | 5.82 | 7.48 | 6.40 | 6.63 | |
| AUTODESK INC | USD | 305.12 | +1.78 | +0.59 | 304.30 | 304.78 | 300.32 | 307.37 | |
| Automatic Data Processing . | USD | 255.84 | +0.54 | +0.21 | 255.37 | 256.16 | 253.20 | 257.90 | |
| AVEO Pharmaceuticals Inc. | USD | 15.00 | - | - | - | - | |||
| AYRO Ord Shs | USD | 7.08 | +1.27 | +21.86 | 9.23 | 9.36 | |||
| AYTU BIOSCIENCE ORD | - | - | |||||||
| AYTU BIOSCIENCE ORD | USD | 2.06 | -0.11 | -5.07 | 1.96 | 2.20 | 2.06 | 2.16 | |
| Baidu.com Inc. | USD | 119.71 | +2.82 | +2.41 | 120.00 | 120.25 | 117.27 | 120.20 | |
| BALLARD POWER (BLDP) | USD | 2.68 | -0.16 | -5.63 | 2.65 | 2.90 | 2.66 | 2.79 | |
| BAUDAX BIO ORD | USD | 0.19 | +0.01 | +3.40 | - | - | |||
| Beam Global | USD | 1.78 | -0.11 | -5.82 | 1.78 | 1.80 | 1.78 | 1.87 | |
| Beam Therapeutics Ord Shs | USD | 24.05 | -1.28 | -5.05 | 23.80 | 24.42 | 24.00 | 25.24 | |
| BELLUS Health Inc. | USD | 14.74 | - | - | - | - | |||
| Benefitfocus Inc. | 13.79 | -0.34 | -2.37 | 13.76 | 13.78 | ||||
| Berkeley Lights Inc. | USD | 1.20 | -0.08 | -5.88 | - | - | |||
| Beyond Meat Ord Shs | USD | 1.34 | +0.36 | +36.48 | 1.36 | 1.37 | 0.93 | 1.48 | |
| 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 | |||
| Bioage Labs Ord Shs | USD | 8.9300 | -0.5600 | -5.90 | 8.7500 | 9.6700 | 8.9000 | 9.3600 | |
| BIOCARDIA ORD | USD | 1.39 | -0.05 | -3.47 | 1.13 | 1.48 | 1.37 | 1.46 | |
| Biocept Inc. | USD | 0.43 | -0.07 | -14.01 | - | - | |||
| BIOCRYST PHARMACEUTICALS O. | USD | 7.13 | -0.05 | -0.70 | 7.13 | 7.20 | 7.02 | 7.20 | |
| BIODELIVERY SCIENCE INTERN. | USD | - | - | ||||||
| BIOGEN | USD | 177.78 | -4.31 | -2.37 | 176.00 | 179.99 | 175.88 | 181.78 | |
| Bioharvest Sciences Inc | USD | 6.3200 | -0.4100 | -6.09 | 6.1500 | 6.7300 | 6.2500 | 6.6600 | |
| Biolase Inc. | USD | 0.13 | -0.02 | -13.19 | - | - | |||
| BIOLINERX ADS REP 600 ORD | USD | 3.33 | -0.14 | -4.03 | 2.88 | 3.90 | 3.12 | 3.50 | |
| BIOMARIN PHARMACEUTICAL OR. | USD | 55.03 | -0.90 | -1.61 | 54.94 | 56.10 | 54.95 | 56.09 | |
| BIONANO GENOMICS INC | USD | 1.72 | -0.13 | -7.03 | 1.70 | 1.86 | 1.71 | 1.87 | |
| BiondVax Pharmaceuticals A. | USD | 1.34 | -0.01 | -0.76 | - | - | |||
| Biontech SE | USD | 97.39 | -5.76 | -5.58 | 97.17 | 101.30 | 97.15 | 101.84 | |
| BIORA THERAPEUTICS ORD | USD | 0.59 | - | - | - | - | |||
| BIOVENTUS CL A ORD | USD | 7.60 | +0.01 | +0.13 | 6.01 | 10.40 | 7.33 | 7.71 | |
| BIOVERATIV ORD | 104.98 | +0.33 | +0.32 | 104.98 | 104.99 | ||||
| BioXcel Therapeutics Inc. | USD | 2.06 | -0.19 | -8.44 | 2.02 | 2.18 | 2.02 | 2.20 | |
| Bit Digital Inc. | USD | 2.25 | -0.13 | -5.46 | 2.22 | 2.30 | 2.16 | 2.30 | |
| Black Titan Ord Shs | USD | 2.900 | -0.220 | -7.05 | 2.880 | 3.520 | 2.900 | 3.110 | |
| BLACKBERRY ORD | USD | 11.57 | +0.08 | +0.70 | 11.45 | 11.77 | |||
| BlackLine Inc. | USD | 56.09 | -0.90 | -1.58 | 55.78 | 57.30 | 55.96 | 57.29 | |
| Blink Charging Co. | USD | 1.26 | -0.05 | -3.82 | 1.25 | 1.28 | 1.24 | 1.29 | |
| Bloomin Brands Ord Shs | USD | 6.88 | -0.22 | -3.10 | 6.79 | 6.99 | 6.83 | 7.07 | |
| Bluebird Bio Inc | USD | 8.96 | +1.15 | +14.72 | 8.93 | 8.96 | |||
| Bofi Holding Inc. | 34.39 | +0.40 | +1.18 | 33.33 | 34.83 | ||||
| Bollinger Innovations Ord . | USD | 0.6300 | -0.7700 | -55.00 | 0.5300 | 0.5862 | |||
| Booking Holdings Ord Shs | USD | 4 891.81 | -22.88 | -0.47 | 4 885.00 | 4 895.00 | 4 885.17 | 4 946.15 | |
| Brickell Biotech Inc. | USD | 2.35 | +0.05 | +2.17 | - | - | |||
| Bridgetown 2 Holdings Limi. | USD | - | - | ||||||
| BROADCOM INC | USD | 248.62 | +1.68 | +0.68 | 248.60 | 248.65 | |||
| Broadcom Ord Shs | USD | 386.08 | -16.88 | -4.19 | 389.15 | 389.35 | 385.10 | 395.42 | |
| Broadwind Ord Shs | USD | 2.95 | -0.08 | -2.64 | 2.94 | 2.99 | 2.92 | 3.05 | |
| Brookfield Property REIT O. | 18.02 | +0.01 | +0.06 | 18.02 | 18.03 | ||||
| BROOKLINE CAPITAL ACQUISIT. | 10.65 | -0.08 | -0.75 | 10.69 | 10.73 | ||||
| Bsquare Corp. | USD | 1.89 | +0.01 | +0.53 | - | - | |||
| BTC Digital Ltd. | USD | 1.8200 | -0.0500 | -2.67 | 1.7300 | 1.8600 | 1.7400 | 1.8500 | |
| BUMBLE CL A ORD | USD | 3.67 | +0.12 | +3.38 | 3.55 | 3.69 | 3.42 | 3.75 | |
| Burgundy Technology Acquis. | USD | - | - | ||||||
| Buzzfeed Inc. | USD | 0.980 | +0.044 | +4.75 | 0.920 | 1.020 | 0.901 | 1.019 | |
| Cadence Design Systems Inc. | USD | 309.62 | -2.22 | -0.71 | 307.00 | 312.99 | 306.83 | 313.05 | |
| CAL MAINE FOODS ORD | USD | 83.63 | +0.31 | +0.37 | 83.50 | 84.35 | 82.70 | 83.97 | |
| CALADRIUS BIOSCIENCES INC | USD | 0.43 | -0.09 | -16.81 | - | - | |||
| Canadian Solar Inc. | USD | 27.55 | +0.40 | +1.47 | 27.78 | 28.03 | 27.45 | 30.05 | |
| Canoo Inc. | USD | 1.38 | -0.17 | -10.71 | 1.37 | 1.38 | |||
| Canopy Growth Corp. | USD | 1.13 | -0.04 | -3.42 | 1.13 | 1.14 | 1.12 | 1.17 | |
| Capstone Turbin | USD | 26.87 | -0.02 | -0.06 | 13.45 | 40.32 | 26.86 | 26.89 | |
| Cara Therapeutics Inc. | USD | 5.32 | -0.14 | -2.52 | 5.29 | 6.29 | |||
| Cardiol Therapeutics Ord S. | USD | 0.9500 | -0.1000 | -9.52 | 0.8810 | 0.9800 | 0.8800 | 1.1100 | |
| Caris Life Sciences Ord Sh. | USD | 26.05 | +0.52 | +2.04 | 26.11 | 26.40 | 25.10 | 28.10 | |
| Cassava Sciences Inc. | USD | 3.03 | -0.22 | -6.77 | 3.01 | 3.25 | 3.01 | 3.23 | |
| Castor Maritime Inc. | USD | 1.95 | -0.01 | -0.64 | 1.91 | 2.00 | 1.91 | 1.96 | |
| Catabasis Pharmaceuticals . | USD | 8.54 | -0.64 | -6.97 | 7.32 | 8.79 | |||
| CBAK Energy Technology Ord. | USD | 0.90 | -0.01 | -1.37 | 0.89 | 0.94 | 0.89 | 0.92 | |
| CDW Corp. | USD | 224.72 | -0.22 | -0.10 | 224.50 | 224.79 | |||
| CEA Industries Ord Shs | USD | 6.470 | -0.730 | -10.14 | 6.320 | 6.770 | 6.285 | 6.920 | |
| Celgene Corp. | 108.24 | +0.11 | +0.10 | 108.91 | 110.00 | ||||
| Cellebrite DI Ord Shs | USD | 17.14 | +0.28 | +1.66 | 16.65 | 17.42 | 16.57 | 17.17 | |
| Celsion Corp. | USD | 1.96 | - | - | - | - | |||
| CEMTREX ORD | USD | 3.04 | -0.22 | -6.75 | 2.98 | 3.06 | 3.02 | 3.35 | |
| CENTURY ALUMINUM ORD | USD | 29.55 | -0.42 | -1.40 | 29.44 | 29.86 | 29.18 | 30.19 | |
| CERECOR ORD | 2.77 | -0.08 | -2.81 | 2.76 | 2.77 | ||||
| CERNER CORP. | USD | 94.92 | -0.05 | -0.05 | 94.93 | 94.97 | |||
| Certara Ord Shs | USD | 8.8500 | -0.3100 | -3.38 | 8.7500 | 9.1000 | 8.7500 | 9.0800 | |
| CH ROBINSON WORLDWIDE ORD | 160.32 | +1.45 | +0.91 | 158.94 | 161.70 | 158.37 | 162.79 | ||
| CHARTER COMMUNICATIONS CL . | USD | 196.94 | -3.18 | -1.59 | 197.00 | 197.74 | 195.71 | 202.28 | |
| Check Cap Ord Shs | USD | 1.61 | +0.03 | +1.90 | 1.38 | 1.67 | |||
| CHECK POINT SOFTWARE TECH. | USD | 187.05 | +0.28 | +0.15 | 185.00 | 188.35 | 185.49 | 188.36 | |
| CHF SOLUTIONS ORD | 5.28 | +0.06 | +1.15 | 1.05 | 5.33 | ||||
| Chime Financial Ord Shs Cl. | USD | 21.9500 | +0.8200 | +3.88 | 21.7500 | 22.1000 | 21.5800 | 22.7400 | |
| China Liberal Education Ho. | USD | 5.05 | +0.05 | +1.05 | 5.01 | 5.15 | |||
| CIIG Merger Ord Shs Class . | 21.60 | -2.21 | -9.28 | 21.35 | 21.45 | ||||
| Cincinnati Fin | USD | 166.03 | -1.56 | -0.93 | 166.25 | 167.50 | 165.45 | 168.67 | |
| Cinedigm Corp. | USD | 0.29 | - | +0.89 | - | - | |||
| CINTAS CORPORATION | USD | 785.19 | +2.24 | +0.29 | 785.00 | 785.38 | |||
| CINTAS CORPORATION | USD | 185.4 | -0.6 | -0.32 | 185.1 | 185.8 | 184.9 | 187.0 | |
| CIRRUS LOGIC ORD | USD | 118.4 | -1.9 | -1.61 | 107.9 | 120.0 | 117.7 | 119.6 | |
| Cisco Systems Inc. | USD | 76.04 | -0.90 | -1.17 | 75.85 | 76.37 | 75.93 | 76.82 | |
| CITRIX SYSTEMS INC | USD | 103.90 | +0.04 | +0.04 | 103.88 | 103.98 | |||
| CLEAN ENERGY FUELS | USD | 2.2 | - | +0.92 | 2.2 | 2.2 | 2.1 | 2.3 | |
| CLEAN ENERGY FUELS | USD | 3.13 | -0.07 | -2.04 | 3.12 | 3.13 | |||
| Cleanspark Ord Shs | USD | 14.08 | -1.02 | -6.76 | 14.20 | 14.25 | 13.94 | 15.04 | |
| ClearPoint Neuro Ord Shs | USD | 13.7400 | -0.7200 | -4.98 | 13.5600 | 14.2500 | 13.5200 | 14.4500 | |
| CLEVER LEAVES HOLDINGS EQY. | USD | 0.13 | - | +0.66 | 0.12 | 0.15 | |||
| Climb Bio Ord Shs | USD | 1.7900 | -0.1000 | -5.29 | 1.7300 | 1.9500 | 1.7600 | 1.8900 | |
| Clover Health Investments . | USD | 2.50 | +0.01 | +0.40 | 2.50 | 2.53 | 2.41 | 2.52 | |
| Clovis Oncology Ord Shs | USD | 0.08 | - | -5.91 | - | - | |||
| CME GROUP CL A ORD | 278.99 | -2.47 | -0.88 | 278.65 | 279.38 | 278.13 | 282.99 | ||
| Co-Diagnostics Inc. | USD | 0.36 | -0.01 | -2.48 | 0.35 | 0.40 | 0.35 | 0.38 | |
| Coca-Cola Consolidated Inc. | USD | 162.1400 | -0.8100 | -0.50 | 161.7300 | 164.2500 | 162.0300 | 165.0588 | |
| Cocrystal Pharma Inc. | USD | 1.03 | -0.03 | -2.83 | 1.01 | 1.09 | 1.03 | 1.08 | |
| Codiak BioSciences Ord Shs | USD | 0.06 | -0.07 | -55.98 | - | - | |||
| COGNIZANT TECH | USD | 77.43 | -0.28 | -0.36 | 76.88 | 77.86 | 77.29 | 78.45 | |
| Collective Growth Ord Shs . | 27.90 | +0.06 | +0.21 | 22.87 | 41.97 | 27.90 | 27.99 | ||
| Commerce Bancshares Ord Sh. | USD | 54.50 | +0.59 | +1.09 | 54.20 | 54.67 | 53.65 | 54.88 | |
| CommScope Holding Company . | USD | 19.70 | -0.04 | -0.20 | 19.42 | 19.79 | 19.37 | 19.98 | |
| COMPASS Pathways PLC | USD | 5.24 | -0.31 | -5.59 | 5.31 | 5.54 | 5.20 | 5.48 | |
| Comtech Telecommunications. | 3.15 | +0.09 | +2.94 | 2.90 | 3.25 | 3.00 | 3.25 | ||
| ConforMIS Inc. | USD | 1.48 | +0.06 | +4.23 | 1.43 | 1.50 | |||
| Contextlogic Ord Shs Class. | USD | 5.13 | -0.05 | -0.97 | - | - | |||
| Copart Ord Shs | 39.15 | +0.17 | +0.44 | 39.00 | 39.80 | 38.61 | 39.68 | ||
| Corbus Pharmaceuticals Hol. | USD | 10.75 | -0.79 | -6.85 | 10.55 | 11.17 | 10.60 | 11.49 | |
| CorMedix Ord Shs | USD | 9.79 | -0.02 | -0.20 | 9.88 | 9.91 | 9.56 | 9.85 | |
| Cornerstone OnDemand Ord S. | USD | - | - | ||||||
| Corsair Gaming Inc. | USD | 6.28 | -0.24 | -3.68 | 6.15 | 6.39 | 6.21 | 6.43 | |
| COSTCO WHOLESALE CORP. | USD | 911.96 | -1.63 | -0.18 | 912.00 | 913.71 | 906.21 | 918.58 | |
| Coupa Software Ord Shs | USD | 80.97 | +0.63 | +0.78 | 80.96 | 81.00 | |||
| CRACKER BARREL OLD COUNTRY. | USD | 28.63 | -0.26 | -0.90 | 28.45 | 28.95 | 27.92 | 29.10 | |
| Crescent Biopharma Ord Shs | USD | 14.2700 | -0.7800 | -5.18 | 11.5100 | 15.3000 | 14.1300 | 14.9600 | |
| Crescent Capital BDC Ord S. | USD | 14.29 | -0.06 | -0.42 | 12.81 | 14.42 | 14.25 | 14.39 | |
| Crispr Therapeutics Ord Sh. | USD | 52.17 | -1.30 | -2.43 | 52.00 | 52.50 | 51.00 | 53.46 | |
| Critical Metals Ord Shs | USD | 7.4650 | -0.7650 | -9.30 | 7.5500 | 7.5700 | 7.4001 | 8.0400 | |
| CROCS INC | USD | 86.63 | +1.65 | +1.94 | 86.70 | 87.00 | 83.91 | 87.01 | |
| CrowdStrike Holdings Inc. | USD | 504.13 | -5.03 | -0.99 | 507.21 | 508.87 | 495.01 | 506.74 | |
| CryoPort Ord Shs | USD | 9.21 | -0.41 | -4.26 | 8.99 | 9.75 | 9.15 | 9.45 | |
| CSX ORD | USD | 31.79 | -0.26 | -0.81 | 31.63 | 31.84 | |||
| Curanex Pharmaceuticals Or. | USD | 0.4303 | -0.0570 | -11.70 | 0.4300 | 0.4993 | 0.4300 | 0.4900 | |
| Curevac Ord Shs | USD | 5.20 | -0.29 | -5.28 | 5.17 | 5.24 | 5.18 | 5.43 | |
| CURIS ORD | USD | 1.26 | -0.11 | -8.03 | 1.20 | 1.55 | 1.23 | 1.38 | |
| CYREN ORD | USD | 0.22 | -0.06 | -20.65 | - | - | |||
| DARE BIOSCIENCES INC | USD | 1.67 | -0.17 | -9.24 | 1.65 | 1.89 | 1.67 | 1.84 | |
| Datadog Ord Shs Class A | USD | 157.90 | -2.11 | -1.32 | 163.20 | 163.50 | 157.13 | 160.35 | |
| Datavault AI Inc. | USD | 1.890 | -0.140 | -6.90 | 1.910 | 1.920 | 1.820 | 1.970 | |
| Dawson Geophysical Ord Shs | USD | 1.940 | -0.020 | -1.02 | 1.900 | 2.260 | 1.940 | 1.990 | |
| DENTSPLY SIRONA Aktie | 11.18 | -0.16 | -1.41 | 11.09 | 11.45 | 11.15 | 11.45 | ||
| DEXCOM ORD | USD | 63.52 | +0.05 | +0.08 | 62.80 | 63.29 | 62.32 | 63.98 | |
| Diamedica Therapeutics Ord. | USD | 8.19 | -0.44 | -5.10 | 7.50 | 8.60 | 8.07 | 8.62 | |
| Diamondback Energy Ord Shs | USD | 156.16 | +3.57 | +2.34 | 155.50 | 156.51 | 152.33 | 158.73 | |
| Digi International Inc. | USD | 41.59 | -0.24 | -0.57 | 41.28 | 41.90 | 40.64 | 41.88 | |
| Digital Turbine Inc. | USD | 4.70 | -0.09 | -1.88 | 4.69 | 4.85 | 4.57 | 4.82 | |
| 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 | - | - | |||
| DLocal Limited Class A | USD | 13.0600 | -0.3800 | -2.83 | 13.0700 | 13.1900 | 13.0300 | 13.5000 | |
| DocuSign Ord Shs | USD | 68.33 | -1.02 | -1.47 | 68.57 | 68.78 | 67.57 | 69.59 | |
| DOLLAR TREE ORD | USD | 109.89 | -0.92 | -0.83 | 109.15 | 110.60 | 109.19 | 111.73 | |
| DRAFTKINGS INC | USD | 33.87 | +0.71 | +2.14 | 33.60 | 34.10 | 32.61 | 34.29 | |
| DropBox Ord Shs Class A | USD | 29.32 | -0.56 | -1.87 | 28.99 | 29.47 | 29.26 | 29.82 | |
| Duolingo Ord Shs Class A | USD | 185.5 | -6.0 | -3.11 | 185.0 | 185.6 | 185.0 | 192.1 | |
| DXP Enterprises Inc. | USD | 92.7 | -1.3 | -1.36 | 92.2 | 93.2 | 92.0 | 94.6 | |
| E TRADE FINANCIAL ORD | 49.26 | - | - | 48.91 | 49.28 | ||||
| eBay Inc. | USD | 82.73 | -0.06 | -0.07 | 82.18 | 82.91 | 80.21 | 83.06 | |
| EHang Holdings ADR | USD | 13.96 | -0.30 | -2.10 | 13.90 | 14.30 | 13.85 | 14.47 | |
| EHEALTH ORD | USD | 3.96 | -0.12 | -2.94 | 3.86 | 4.12 | 3.90 | 4.08 | |
| EIGER BIOPHARMACEUTICAL OR. | USD | 7.04 | -0.28 | -3.83 | 6.45 | 7.98 | |||
| Elbit Systems Ltd (ESLT) | USD | 455.0 | -14.8 | -3.16 | 451.1 | 468.0 | 453.0 | 466.0 | |
| Electrameccanica Vehicles . | USD | 0.21 | -0.01 | -3.68 | 0.20 | 0.22 | |||
| ELECTRONIC ARTS | USD | 202.62 | +0.59 | +0.29 | 201.02 | 202.55 | 201.70 | 202.86 | |
| EMCORE ORD | USD | 3.10 | +0.03 | +0.98 | - | - | |||
| ENDRA Life Sciences Inc. | USD | 5.89 | -0.02 | -0.34 | 5.45 | 5.84 | 5.50 | 6.00 | |
| enGene Holdings Ord Shs | USD | 7.9100 | -0.1600 | -1.98 | 7.6600 | 8.6900 | 7.5519 | 8.1250 | |
| Enovix Equity Warrants Exp. | USD | 0.7543 | -0.3757 | -33.25 | 0.5000 | 1.0000 | |||
| ENPHASE ENERGY ORD | USD | 28.58 | -0.27 | -0.94 | 28.50 | 28.73 | 28.13 | 29.43 | |
| Entera Bio Ord Shs | - | - | |||||||
| Entera Bio Ord Shs | USD | 2.29 | -0.09 | -3.78 | 2.28 | 2.80 | 2.27 | 2.47 | |
| Envision Solar Internation. | - | - | |||||||
| Epiphany Technology Acquis. | - | - | |||||||
| Epiphany Technology Acquis. | - | - | |||||||
| Equillium Inc. | USD | 0.86 | -0.04 | -4.70 | 0.85 | 0.92 | 0.86 | 0.92 | |
| Equinix Inc. | USD | 733.28 | -20.03 | -2.66 | 732.60 | 737.50 | 732.16 | 746.63 | |
| ERICSSON ADR/B | USD | 9.53 | -0.07 | -0.73 | 9.50 | 9.68 | 9.51 | 9.66 | |
| Ernexa Therapeutics Ord Sh. | USD | 1.2500 | -0.1000 | -7.41 | 1.2100 | 1.7900 | 1.2500 | 1.3399 | |
| Esports Entertainment Grou. | USD | 4.900 | -2.010 | -29.09 | 4.900 | 4.910 | |||
| ETHZilla Ord Shs | USD | 9.4700 | -1.2100 | -11.33 | 11.6000 | 11.7000 | 9.3295 | 10.2700 | |
| ETSY ORD | USD | 54.82 | +0.60 | +1.11 | 53.00 | 55.50 | 52.67 | 55.47 | |
| Evelo Biosciences Ord Shs | USD | 2.18 | -0.14 | -6.03 | 2.18 | 2.21 | |||
| Everspin Technologies Ord . | USD | 7.890 | -0.130 | -1.62 | 7.800 | 9.220 | 7.870 | 8.070 | |
| Evofem Biosciences Inc. | USD | 0.48 | -0.15 | -23.37 | - | - | |||
| Evolus Ord Shs | USD | 6.820 | -0.340 | -4.75 | 6.500 | 7.060 | 6.790 | 7.150 | |
| Exela Technologies Inc. | USD | 1.15 | -0.83 | -41.92 | - | - | |||
| EXELIXIS ORD | - | - | |||||||
| EXELIXIS ORD | USD | 43.43 | -0.74 | -1.68 | 43.40 | 43.75 | 43.33 | 44.11 | |
| EXELON CORP | USD | 45.69 | -1.43 | -3.03 | 45.27 | 45.65 | 45.42 | 46.57 | |
| ExlService Holdings Ord Sh. | USD | 40.05 | +0.32 | +0.81 | 39.72 | 40.30 | 39.25 | 40.47 | |
| EXONE ORD | USD | 49.50 | -0.01 | -0.01 | 44.93 | 53.73 | 49.49 | 49.51 | |
| eXp World Holdings Inc. | USD | 11.1 | -0.2 | -1.94 | 11.1 | 11.4 | 11.0 | 11.3 | |
| EXPEDIA ORD | USD | 258.95 | +3.26 | +1.28 | 255.70 | 259.84 | 253.34 | 259.38 | |
| EXPEDITORS INTERNATIONAL O. | USD | 146.59 | +0.46 | +0.31 | 145.96 | 147.05 | 145.08 | 147.87 | |
| Experience Investment Corp. | 8.70 | -0.31 | -3.44 | 8.61 | 8.93 | ||||
| EXTREME NETWORKS INC | USD | 17.04 | -0.46 | -2.63 | 16.74 | 17.32 | 16.99 | 17.36 | |
| F star Therapeutics Ord Sh. | 9.51 | +0.01 | +0.11 | 9.48 | 9.57 | ||||
| F5 NETWORKS ORD | USD | 238.57 | -0.59 | -0.25 | 237.20 | 244.00 | 236.99 | 243.26 | |
| Faraday Future Intelligent. | USD | 1.050 | -0.100 | -8.70 | 1.060 | 1.080 | 1.050 | 1.130 | |
| Faraday Future Intelligent. | USD | 0.0330 | -0.0026 | -7.88 | 0.0230 | 0.0326 | 0.0282 | 0.0339 | |
| FASTENAL ORD | USD | 67.71 | -0.44 | -0.65 | 67.71 | 67.74 | |||
| FATE THERAPEUTICS ORD | USD | 4.11 | +0.20 | +4.99 | 4.10 | 4.11 | |||
| Fermi LLC | USD | 16.45 | -0.04 | -0.24 | 16.33 | 16.75 | 15.36 | 16.75 | |
| FibroGen Ord Shs | USD | 8.5300 | -0.2700 | -3.07 | 8.6500 | 8.8500 | 8.5300 | 8.9750 | |
| FIFTH 3RD BANCORP | USD | 43.77 | +0.31 | +0.71 | 43.70 | 43.97 | 43.25 | 44.15 | |
| FIREEYE ORD | USD | 17.27 | -0.61 | -3.41 | 17.03 | 17.65 | |||
| Firefly Aerospace Ord Shs | USD | 16.8100 | -0.9000 | -5.08 | 17.0500 | 17.0900 | 16.5500 | 17.2662 | |
| First Choice Bancorp Ord S. | 31.86 | +0.40 | +1.27 | 31.83 | 31.87 | ||||
| First Internet Bancorp Ord. | USD | 19.7000 | +0.6500 | +3.41 | 19.4500 | 19.9500 | 18.5600 | 20.0000 | |
| First Solar Inc. | USD | 263.54 | -9.38 | -3.44 | 263.54 | 265.81 | 262.69 | 272.21 | |
| First Trust NASDAQ Clean E. | USD | 44.25 | -1.17 | -2.58 | 44.05 | 44.68 | 44.24 | 44.95 | |
| FIRST TRUST NASDAQ CLEAN E. | USD | 150.9300 | -1.7500 | -1.15 | 150.0000 | 153.4900 | 150.8500 | 151.8650 | |
| FIRST TRUST NASDAQ CYBRSCR. | USD | 72.7900 | -0.8600 | -1.17 | 72.4700 | 73.3800 | 72.6100 | 73.4100 | |
| FISERV AKTIE | USD | 62.69 | +1.22 | +1.98 | 62.68 | 63.04 | 60.46 | 63.81 | |
| Flexsteel Industries Ord S. | USD | 40.48 | +0.95 | +2.40 | 40.23 | 42.00 | 39.00 | 41.32 | |
| FLIR SYSTEMS | 60.32 | -0.05 | -0.08 | 60.31 | 60.33 | ||||
| Fluidigm Corp. | USD | 1.82 | - | - | - | - | |||
| Fortinet Ord Shs | USD | 81.82 | +0.69 | +0.85 | 81.66 | 81.71 | 80.43 | 82.10 | |
| Fortress Biotech Ord Shs | USD | 2.72 | -0.10 | -3.55 | 2.69 | 2.74 | 2.71 | 2.85 | |
| 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 | |||
| Fox Corp. | USD | 59.34 | +1.08 | +1.85 | 58.98 | 59.55 | 57.71 | 59.73 | |
| Fox Ord Shs Class A | 66.39 | +0.89 | +1.36 | 66.17 | 66.75 | 65.17 | 66.88 | ||
| FTAC Olympus Acquisition C. | USD | 10.76 | +0.25 | +2.38 | 10.71 | 10.95 | |||
| Fuelcell Energy | USD | 6.41 | -0.30 | -4.47 | 6.37 | 6.50 | 6.24 | 6.54 | |
| Full House Resorts Inc. | USD | 2.73 | +0.04 | +1.49 | 2.20 | 2.94 | 2.62 | 2.79 | |
| FUTURE FINTECH GROUP ORD | USD | 1.10 | -0.08 | -6.78 | 1.09 | 1.15 | 1.09 | 1.18 | |
| FUTURE FINTECH GROUP ORD | USD | 0.34 | +0.01 | +3.91 | 0.34 | 0.35 | |||
| Galaxy Digital Ord Shs Cla. | USD | 24.8000 | -1.7900 | -6.73 | 24.8000 | 25.1000 | 23.9500 | 25.2800 | |
| Gemini Space Station Ord S. | USD | 9.88 | -1.12 | -10.18 | 9.85 | 10.07 | 9.78 | 10.74 | |
| Gemphire Therapeutics Ord . | USD | 1.04 | -0.08 | -7.14 | 1.03 | 1.06 | |||
| Genasys Ord Shs | USD | 2.26 | +0.03 | +1.35 | 1.94 | 2.42 | 2.21 | 2.28 | |
| 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 | |||
| GEOVAX LABS ORD | USD | 0.38 | -0.03 | -8.44 | 0.37 | 0.41 | 0.38 | 0.42 | |
| GEVO ORD | USD | 2.13 | -0.01 | -0.47 | 2.10 | 2.17 | 2.08 | 2.18 | |
| Gibraltar Industries Ord | USD | 49.44 | -0.52 | -1.04 | 40.95 | 55.00 | 48.80 | 50.30 | |
| Gilat Satellite Networks L. | USD | 11.41 | -0.23 | -1.98 | 11.11 | 11.99 | 11.28 | 11.53 | |
| GILEAD SCI | USD | 124.33 | -1.51 | -1.20 | 124.00 | 124.70 | 123.62 | 126.23 | |
| GLOBUS MARITIME ORD | USD | 1.38 | +0.02 | +1.47 | 1.32 | 1.56 | 1.30 | 1.40 | |
| GlycoMimetics Ord Shs | USD | 0.18 | - | -2.05 | 0.18 | 0.19 | |||
| Golar LNG Ord Shs | USD | 36.9 | - | -0.03 | 36.7 | 37.5 | 36.6 | 37.2 | |
| Golden Nugget Online Gamin. | USD | 5.78 | +0.28 | +5.09 | 5.70 | 6.25 | |||
| Golub Capital BDC Ord Shs | USD | 14.00 | -0.09 | -0.64 | 13.96 | 14.15 | 13.99 | 14.13 | |
| GoPro Inc. | USD | 1.7 | - | +1.23 | 1.6 | 1.7 | 1.6 | 1.8 | |
| Gores Holdings VI Ord Shs . | USD | 14.47 | +0.75 | +5.47 | 14.40 | 14.75 | |||
| Gorilla Technology Group O. | USD | 13.0300 | -0.7300 | -5.31 | 13.0000 | 13.1500 | 13.0000 | 13.3950 | |
| Greenland Technologies Hol. | USD | 0.95 | -0.12 | -10.95 | 0.96 | 1.06 | 0.92 | 1.05 | |
| GreenPower Motor Company I. | USD | 0.98 | -0.04 | -3.92 | 0.87 | 1.04 | 0.95 | 1.06 | |
| Greenwave Technology Solut. | USD | 6.5000 | -0.1400 | -2.11 | 5.9500 | 6.5700 | 5.6200 | 6.6210 | |
| Greenwich LifeSciences Inc. | USD | 8.24 | -0.49 | -5.61 | 8.12 | 9.93 | 8.12 | 8.61 | |
| Gryphon Digital Mining Inc. | USD | 1.3800 | -0.1600 | -10.39 | 1.4900 | 1.5100 | |||
| GSI Technology Ord Shs | USD | 6.070 | -0.290 | -4.56 | 6.050 | 6.200 | 6.060 | 6.330 | |
| Guardant Health Inc. | USD | 105.22 | -3.20 | -2.95 | 104.01 | 106.87 | 104.57 | 108.13 | |
| GUARDION HEALTH SCIENCES O. | USD | 3.25 | -0.01 | -0.31 | - | - | |||
| GW Pharmaceuticals Plc | 218.96 | - | - | 218.41 | 219.99 | ||||
| HASBRO ORD | USD | 82.69 | +0.09 | +0.11 | 82.50 | 83.03 | 82.00 | 83.45 | |
| 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 In Tech Ord Shs Cla. | USD | 1.630 | +0.110 | +7.24 | 1.500 | 1.740 | 1.490 | 1.740 | |
| Heat Biologics Inc. | USD | 2.70 | - | - | - | - | |||
| Hello Group ADR | USD | 6.78 | -0.09 | -1.24 | 6.77 | 6.78 | |||
| Hennessy Capital Acquisiti. | 19.49 | +0.20 | +1.04 | 20.41 | 20.72 | ||||
| Henry Schein Ord Shs | 73.11 | -1.46 | -1.96 | 73.13 | 74.71 | 73.04 | 75.02 | ||
| Hepion Pharmaceuticals Inc | USD | 0.32 | -0.07 | -18.79 | - | - | |||
| Heron Therapeutics Ord Shs | USD | 1.15 | -0.01 | -0.86 | 1.16 | 1.18 | 1.10 | 1.17 | |
| HERZFELD CARIBBEAN BASIN C. | USD | 2.52 | -0.03 | -0.98 | 2.41 | 2.55 | |||
| HIMAX TECHNOLOGIES ADR REP. | USD | 7.52 | -0.04 | -0.53 | 7.50 | 8.30 | 7.42 | 7.64 | |
| Holicity Ord Shs Class A | USD | 12.35 | -0.98 | -7.35 | 12.59 | 12.95 | |||
| HOLICITY UNT | 11.20 | +0.15 | +1.36 | 11.05 | 11.25 | ||||
| Hologic Ord Shs | USD | 74.84 | -0.13 | -0.17 | 74.69 | 75.04 | 74.76 | 75.06 | |
| Homology Medicines Ord Shs | USD | 0.93 | +0.01 | +0.77 | 0.86 | 0.94 | |||
| Horizon Pharma Ord Shs | USD | 116.30 | +0.05 | +0.04 | 116.29 | 116.34 | |||
| HTG MOLECULAR DIAGNOSTICS . | USD | 0.48 | -0.12 | -20.00 | - | - | |||
| Hudson Capital Ord Shs | 2.57 | -0.03 | -1.15 | 2.59 | 2.62 | ||||
| HUNTINGTON BANCSHARES ORD | USD | 13.97 | +0.03 | +0.22 | 13.97 | 13.98 | |||
| Hydrofarm Holdings Group O. | USD | 0.57 | +0.01 | +2.07 | 0.56 | 0.57 | |||
| HyreCar Ord Shs | USD | 0.46 | -0.02 | -3.59 | - | - | |||
| I MAB ADR | USD | 4.63 | -0.01 | -0.22 | 4.56 | 4.88 | |||
| i3 Verticals Ord Shs Class. | USD | 23.6 | -0.1 | -0.34 | 22.8 | 27.1 | 23.2 | 24.0 | |
| IAC INTERACTIVE ORD | USD | 35.70 | +0.63 | +1.80 | 35.36 | 35.90 | 34.50 | 35.90 | |
| Icahn Enterprises L.P. | USD | 8.08 | -0.04 | -0.49 | 8.05 | 8.25 | 8.02 | 8.29 | |
| Ideanomics Inc. | USD | 0.88 | -0.04 | -4.36 | - | - | |||
| Idera Pharmaceuticals Ord . | USD | 0.43 | -0.13 | -23.47 | - | - | |||
| Idexx Laboratories Inc. | USD | 728.97 | -23.91 | -3.18 | 727.86 | 729.71 | 727.15 | 746.77 | |
| IEC Electronics Corp (Del) | USD | - | - | ||||||
| ILLUMINA INC | USD | 128.72 | -2.73 | -2.08 | 128.00 | 128.72 | 128.27 | 132.15 | |
| Immersion Ord Shs | USD | 6.70 | -0.41 | -5.77 | 6.69 | 6.98 | 6.69 | 7.01 | |
| Immunic Ord Shs | USD | 0.6790 | -0.0329 | -4.62 | 0.6691 | 0.7300 | 0.6611 | 0.7200 | |
| ImmunityBio Inc. | USD | 2.300 | -0.060 | -2.54 | 2.340 | 2.380 | 2.280 | 2.460 | |
| Immunocore Holdings ADR | USD | 37.59 | -1.91 | -4.84 | 36.78 | 59.96 | 37.26 | 39.12 | |
| IMMUNOME ORD | 18.32 | -0.10 | -0.54 | 18.03 | 18.80 | 17.84 | 18.61 | ||
| Immutep American Depositar. | USD | 2.40 | +0.05 | +1.91 | 2.39 | 2.40 | |||
| INFINITY PHARMACEUTICALS O. | USD | 0.04 | -0.04 | -46.98 | - | - | |||
| InflaRx NV | USD | 1.16 | -0.10 | -7.94 | 1.13 | 1.16 | 1.13 | 1.25 | |
| Infrastructure and Energy . | USD | 13.72 | -0.06 | -0.44 | 13.50 | 15.40 | |||
| INOTEK PHARMACEUTICALS ORD | USD | 3.04 | -0.16 | -5.00 | 3.01 | 3.10 | |||
| Inovio Pharmaceuticals Inc. | USD | 1.92 | -0.14 | -6.80 | 1.93 | 2.12 | 1.91 | 2.10 | |
| Inpixon | USD | 0.05 | -0.01 | -11.13 | 0.05 | 0.06 | |||
| Inseego Ord Shs | USD | 10.33 | -0.60 | -5.49 | 9.86 | 10.34 | 10.10 | 10.80 | |
| Intec Pharma Ord Shs | USD | - | - | ||||||
| Intel Corp. | USD | 40.01 | -0.55 | -1.36 | 40.01 | 40.06 | 39.60 | 40.38 | |
| 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 | 631.62 | -2.46 | -0.39 | 628.30 | 630.76 | 627.14 | 635.90 | |
| INTUITIVE SURGICAL ORD | USD | 567.37 | -6.11 | -1.07 | 566.40 | 567.78 | 566.63 | 573.54 | |
| Invesco QQQ Trust Series 1 | USD | 617.17 | -2.08 | -0.34 | 617.31 | 617.36 | 612.52 | 619.44 | |
| InVivo Therapeutics Holdin. | USD | 0.32 | -0.17 | -34.28 | - | - | |||
| INVO BioScience Ord Shs | USD | 0.82 | -0.03 | -3.14 | - | - | |||
| Iovance Biotherapeutics Or. | USD | 2.23 | -0.24 | -9.72 | 2.23 | 2.28 | 2.22 | 2.42 | |
| IPG PHOTONICS ORD | 79.38 | -0.26 | -0.33 | 78.92 | 79.84 | 78.56 | 80.00 | ||
| Iridium Communications Ord. | - | - | |||||||
| Iridium Communications Ord. | USD | 16.44 | +0.04 | +0.24 | 16.31 | 16.58 | 16.14 | 16.47 | |
| IROBOT CORP | USD | 1.69 | +0.11 | +6.96 | 1.50 | 1.78 | 1.62 | 2.52 | |
| iShares Nasdaq Biotechnolo. | 170.11 | -3.72 | -2.14 | 169.65 | 170.48 | 169.90 | 172.69 | ||
| Iterum Therapeutics PLC | USD | 0.45 | -0.01 | -1.96 | 0.44 | 0.46 | 0.43 | 0.48 | |
| IZEA Worldwide Inc. | USD | 4.95 | -0.08 | -1.59 | 4.86 | 5.50 | 4.95 | 5.13 | |
| J.B. HUNT TRAN | USD | 179.73 | +5.77 | +3.32 | 179.73 | 182.24 | 172.79 | 180.71 | |
| Jack Henry and Associates . | 174.20 | -0.28 | -0.16 | 172.50 | 189.09 | 172.99 | 175.90 | ||
| Jaguar Health Inc. | USD | 1.18 | -0.17 | -12.59 | 1.15 | 1.28 | 1.17 | 1.35 | |
| JAKKS Pacific Ord Shs | USD | 16.4200 | -0.0100 | -0.06 | 16.1600 | 16.6800 | 16.3400 | 16.8000 | |
| James River Group Holdings. | USD | 5.780 | -0.110 | -1.87 | 5.240 | 6.000 | 5.750 | 5.935 | |
| Jazz Pharma Plc | USD | 172.12 | -4.41 | -2.50 | 170.00 | 175.00 | 170.57 | 175.55 | |
| JD.COM ADR REP 2 CL A ORD | USD | 29.90 | +0.07 | +0.24 | 29.91 | 29.97 | 29.89 | 30.14 | |
| Jefferson Capital Ord Shs | USD | 20.7600 | -0.2100 | -1.00 | 19.0000 | 21.0000 | 20.4100 | 20.9950 | |
| JETBLUE AIRWAYS ORD | USD | 4.47 | -0.10 | -2.19 | 4.42 | 4.49 | 4.39 | 4.49 | |
| Juno Therapeutics Inc. | 86.96 | - | - | 0.01 | 199 999.99 | ||||
| Jyong Biotech Ord Shs | USD | 29.75 | +2.55 | +9.38 | 28.75 | 29.90 | 24.75 | 31.32 | |
| Kaixin Holdings | USD | 4.16 | +0.56 | +15.56 | 3.54 | 4.15 | 2.94 | 5.86 | |
| KAMADA ORD | USD | 5.51 | -0.04 | -0.72 | 5.51 | 5.54 | |||
| KANDI TECHNOLOGIES GROUP | USD | 1.71 | -0.02 | -1.16 | 1.69 | 1.71 | |||
| KemPharm Inc. | USD | 5.81 | -0.02 | -0.34 | - | - | |||
| Kindred Biosciences Inc. | USD | 0.87 | +0.05 | +6.62 | 0.80 | 0.87 | 0.79 | 0.89 | |
| Kiniksa Pharmaceuticals Or. | USD | 40.93 | -1.59 | -3.74 | 40.93 | 42.52 | 40.69 | 42.53 | |
| KINS Technology Group Inc. | USD | 0.4060 | -0.0560 | -12.12 | 0.4000 | 0.4478 | 0.4001 | 0.4650 | |
| KITE PHARMA ORD | 179.79 | - | - | 0.01 | 179.99 | ||||
| KLA-TENCOR | USD | 1 157.18 | -18.29 | -1.56 | 1150 | 1 159.79 | 1 151.22 | 1 175.74 | |
| Knightscope Inc | USD | 4.470 | -0.380 | -7.84 | 4.250 | 5.000 | 4.440 | 4.761 | |
| Kodiak Sciences Inc. | USD | 21.94 | -1.04 | -4.53 | 21.50 | 22.30 | 21.24 | 23.00 | |
| Koss Corp. | USD | 4.85 | -0.16 | -3.19 | 4.22 | 5.06 | 4.83 | 4.98 | |
| KRAFT HEINZ ORD | USD | 25.37 | -0.14 | -0.54 | 25.33 | 25.38 | 25.09 | 25.48 | |
| KRATOS DEFENSE AND SECURIT. | USD | 73.21 | -2.89 | -3.80 | 73.10 | 73.93 | 72.93 | 76.60 | |
| Krystal Biotech Inc. | USD | 215.11 | -2.89 | -1.33 | 190.26 | 217.79 | 212.83 | 216.56 | |
| Kubient Inc. | USD | 0.10 | -0.01 | -12.00 | - | - | |||
| LAKELAND INDUSTRIES ORD | USD | 14.84 | -0.34 | -2.24 | 14.50 | 16.68 | 14.76 | 15.23 | |
| LAM RESEARCH ORD | USD | 154.79 | -1.21 | -0.78 | 154.30 | 155.48 | 153.25 | 156.79 | |
| Lazydays Holdings Inc | USD | 0.4211 | -0.3489 | -45.31 | 0.3267 | 0.3900 | |||
| LEXICON PHARMACEUTICALS OR. | USD | 1.36 | -0.07 | -4.90 | 1.35 | 1.38 | 1.35 | 1.40 | |
| LexinFintech Holdings Amer. | USD | 3.25 | -0.04 | -1.22 | 3.25 | 3.31 | 3.22 | 3.39 | |
| LGI HOMES ORD | USD | 52.33 | +0.31 | +0.60 | 50.04 | 53.53 | 51.45 | 53.56 | |
| Li Auto Inc. | USD | 17.94 | -0.45 | -2.45 | 17.89 | 17.98 | 17.61 | 18.01 | |
| LIBERTY GLOBAL CL A ORD | USD | 11.43 | +0.02 | +0.18 | 11.27 | 13.02 | 11.28 | 11.47 | |
| Liberty Global Ord Shs Cla. | USD | 11.39 | -0.09 | -0.78 | 4.56 | 18.22 | 11.26 | 11.50 | |
| Liberty Media Acquisition . | 10.68 | -0.08 | -0.74 | 10.65 | 10.71 | ||||
| LifeStance Health Group In. | USD | 6.410 | -0.090 | -1.38 | 6.410 | 6.440 | 6.360 | 6.520 | |
| Lifevantage Ord Shs | USD | 6.630 | -0.195 | -2.86 | 6.500 | 8.340 | 6.580 | 6.895 | |
| Lightbridge Ord | USD | 15.17 | -1.09 | -6.70 | 15.05 | 15.69 | 15.14 | 16.04 | |
| Livongo Health Ord Shs | 139.77 | - | - | 136.63 | 138.21 | ||||
| LOGITECH N ORD | USD | 112.92 | +0.19 | +0.17 | 112.90 | 128.28 | 112.05 | 113.77 | |
| LOGMEIN ORD | 86.04 | - | - | 86.04 | 86.05 | ||||
| Lordstown Motors Ord Shs | USD | 6.23 | +2.02 | +47.96 | 6.22 | 6.24 | |||
| LULULEMON ATHLETICA ORD | USD | 182.41 | -1.77 | -0.96 | 182.51 | 182.95 | 180.25 | 184.94 | |
| LUMENTUM HOLDINGS ORD | USD | 317.93 | -7.23 | -2.22 | 318.14 | 319.00 | 306.16 | 322.00 | |
| Luminar Technologies Inc. | USD | 0.86 | -0.05 | -5.11 | 0.86 | 0.90 | 0.85 | 0.91 | |
| Lunai Bioworks Ord Shs | USD | - | - | ||||||
| LUOKUNG TECHNOLOGY ORD | USD | 0.81 | -0.70 | -45.75 | - | - | |||
| LUX HEALTH TECH ACQUISITIO. | 10.23 | +0.06 | +0.59 | 10.22 | 10.25 | ||||
| MannKind Aktie | USD | 5.43 | +0.08 | +1.50 | 5.42 | 5.45 | 5.31 | 5.47 | |
| MapLight Therapeutics Ord . | USD | 13.5900 | -0.0400 | -0.29 | 12.0000 | 18.6900 | 12.7700 | 14.0000 | |
| MARA Holdings Inc. | USD | 11.52 | -0.29 | -2.46 | 11.59 | 11.62 | 10.62 | 11.65 | |
| Maravai Lifesciences Holdi. | USD | 3.38 | -0.24 | -6.63 | 3.36 | 3.38 | 3.32 | 3.57 | |
| Marex Group Ord Shs | USD | 35.06 | +0.27 | +0.78 | 33.88 | 37.90 | 34.75 | 35.66 | |
| Marketaxess Holding Inc. | USD | 159.99 | -3.90 | -2.38 | 159.25 | 162.33 | 158.96 | 164.32 | |
| MARRIOTT INTERNATIONAL CL . | USD | 303.44 | -1.35 | -0.44 | 303.21 | 303.98 | 302.00 | 307.08 | |
| Marvell Technology Ord Shs | USD | 91.10 | +1.70 | +1.90 | 92.14 | 92.27 | 88.30 | 92.74 | |
| Masimo | USD | 144.02 | +1.59 | +1.12 | 138.82 | 162.82 | 141.88 | 144.45 | |
| MATTEL ORD | USD | 19.26 | -0.01 | -0.05 | 19.26 | 19.27 | |||
| MATTEL ORD | USD | 21 | - | -0.76 | 21 | 21 | 21 | 21 | |
| Maxeon Solar Technologies.. | USD | 2.88 | -0.16 | -5.26 | 2.81 | 3.25 | 2.83 | 3.00 | |
| MAXIM INTEGRATED | 96.99 | +2.41 | +2.55 | 96.98 | 96.99 | ||||
| McAfee Ord Shs Class A | USD | - | - | ||||||
| MEI PHARMA ORD | USD | 3.040 | +0.260 | +9.35 | 3.020 | 3.050 | |||
| Mercadolibre Inc. | USD | 2 064.55 | -7.23 | -0.35 | 2064 | 2 066.90 | 2 035.39 | 2 084.88 | |
| Meridian Bioscience Inc. | USD | 33.97 | - | - | 33.97 | 33.99 | |||
| MERRIMACK PHARMACEUTICALS . | USD | 4.24 | - | - | 4.23 | 4.26 | |||
| Meta Platforms Inc. | USD | 640.87 | -7.08 | -1.09 | 641.70 | 641.90 | 637.76 | 645.32 | |
| MICROCHIP TECHNOLOGY ORD | USD | 53.43 | -0.15 | -0.28 | 53.30 | 53.57 | 52.62 | 54.27 | |
| MICROCLOUD HOLOGRAM ORD | USD | 3.36 | -0.22 | -6.15 | 3.35 | 3.49 | 3.35 | 3.50 | |
| Micron Technology Inc. | USD | 240.46 | +3.98 | +1.68 | 240.58 | 240.72 | 231.50 | 242.36 | |
| Microsoft Corp. | USD | 486.74 | -5.27 | -1.07 | 486.55 | 487.00 | 484.65 | 489.86 | |
| MICROSTRATEGY CL A ORD | USD | 171.42 | -5.76 | -3.25 | 172.90 | 173.49 | 155.61 | 172.18 | |
| Microvision | USD | 0.87 | -0.07 | -7.63 | 0.87 | 0.91 | 0.87 | 0.94 | |
| Millicom International Cel. | USD | 52.60 | -0.47 | -0.89 | 51.80 | 54.10 | 51.57 | 53.40 | |
| MIND CTI ORD | USD | 1.21 | +0.02 | +1.68 | 1.18 | 1.35 | 1.19 | 1.22 | |
| MINERVA NEUROSCIENCES INC | USD | 3.80 | -0.38 | -9.09 | 3.30 | 4.10 | 3.71 | 4.18 | |
| MKS Instruments | USD | 155.94 | -0.45 | -0.29 | 156.10 | 158.46 | 154.00 | 158.70 | |
| Moderna Inc. | USD | 24.16 | -1.82 | -7.01 | 24.24 | 24.30 | 24.13 | 25.25 | |
| Moleculin Biotech Ord | USD | 6.63 | -0.19 | -2.75 | 6.30 | 7.09 | 6.01 | 6.84 | |
| Momo A Aktie | - | - | |||||||
| MONDELEZ INTERNATIONAL CL . | USD | 71.00 | -0.10 | -0.14 | 70.99 | 71.01 | |||
| MongoDB Ord Shs | USD | 328.87 | -3.50 | -1.05 | 399.99 | 400.99 | 321.26 | 335.92 | |
| MONOPAR THERAPEUTICS ORD | USD | 83.06 | -3.12 | -3.62 | 82.27 | 87.00 | 82.27 | 87.97 | |
| MONSTER BEVERAGE | USD | 75.95 | +0.96 | +1.28 | 75.20 | 75.86 | 75.10 | 76.28 | |
| Mr Cooper Group Ord Shs | USD | 210.79 | -6.00 | -2.77 | 212.26 | 223.77 | |||
| Mustang Bio Inc. | USD | 3.44 | -1.05 | -23.39 | 3.43 | 3.44 | |||
| Mylan Aktie | 15.86 | +0.31 | +1.96 | 15.52 | 16.00 | ||||
| Naked Brand Group Inc. | USD | 1.85 | - | - | - | - | |||
| Nano Dimension Ltd | USD | 1.76 | -0.01 | -0.57 | 1.68 | 1.78 | 1.73 | 1.81 | |
| Nano-X Imaging Ltd | USD | 4.01 | -0.48 | -10.60 | 4.01 | 4.10 | 4.00 | 4.37 | |
| NantKwest Aktie | 32.49 | +4.21 | +14.89 | 31.01 | 33.64 | ||||
| NASDAQ OMX GROUP ORD | USD | 70.35 | +0.11 | +0.15 | 70.33 | 70.36 | |||
| Natera Ord Shs | USD | 234.25 | -4.56 | -1.91 | 233.30 | 238.91 | 233.67 | 240.18 | |
| Ncino Ord Shs | USD | 24.52 | -0.18 | -0.73 | 24.19 | 25.00 | 24.19 | 24.94 | |
| Nebius Group NV | USD | 100.2 | +5.3 | +5.57 | 99.9 | 100.0 | 89.0 | 101.6 | |
| Neovasc Inc. | USD | 29.96 | +0.42 | +1.40 | 29.87 | 30.69 | |||
| NET ELEMENT ORD | USD | - | - | ||||||
| NETAPP ORD | USD | 112.27 | +0.71 | +0.64 | 111.13 | 112.73 | 109.58 | 112.56 | |
| NETEASE.COM INC | USD | 144.95 | +6.90 | +5.00 | 144.20 | 145.00 | 142.59 | 146.67 | |
| Netflix Inc. | USD | 109.13 | +1.55 | +1.44 | 109.15 | 109.38 | 106.31 | 109.34 | |
| Netskope Ord Shs Class A | USD | 17.7500 | -0.6300 | -3.43 | 17.6000 | 18.1000 | 17.5200 | 18.1799 | |
| NEUROBO PHARMACEUTICALS O | USD | 2.38 | +0.03 | +1.28 | - | - | |||
| NeuroPace Ord Shs | USD | 15.65 | -0.71 | -4.34 | 11.67 | 16.38 | 15.61 | 16.48 | |
| New Providence Acquisition. | 11.60 | -1.03 | -8.16 | 11.56 | 11.97 | ||||
| NewAge Inc. | USD | 0.09 | -0.03 | -33.69 | - | - | |||
| NewAmsterdam Pharma Ord Sh. | USD | 39.6100 | -1.6900 | -4.09 | 39.0000 | 40.6100 | 39.1500 | 41.2000 | |
| Newborn Acquisition Corp. | - | - | |||||||
| NEWELL RUBBER ORD | USD | 3.81 | +0.16 | +4.38 | 3.81 | 3.92 | 3.55 | 3.94 | |
| NewHold Investment Ord Shs. | 10.37 | +0.04 | +0.39 | 10.35 | 10.45 | 10.36 | 10.37 | ||
| News Ord Shs Class A | USD | 25.52 | -0.16 | -0.62 | 25.21 | 25.83 | 25.39 | 25.86 | |
| News Ord Shs Class B | 28.98 | -0.45 | -1.53 | 28.66 | 29.30 | 28.95 | 29.59 | ||
| NextGen Acquisition II Ord. | USD | 9.25 | - | - | 8.95 | 9.40 | |||
| NEXTGEN ACQUISITION UNT | USD | - | - | ||||||
| Nikola Corp. | USD | 0.18 | -0.07 | -28.74 | - | - | |||
| Niocorp Developments Ord S. | USD | 5.6900 | -0.5700 | -9.11 | 5.7000 | 5.8900 | 5.6800 | 6.1300 | |
| NiSun Intal Ent Dev Group . | USD | 3.5000 | -0.0600 | -1.69 | 3.4500 | 3.7200 | 3.4500 | 3.7200 | |
| Niu Technologies | USD | 3.46 | -0.01 | -0.29 | 3.42 | 3.46 | 3.41 | 3.51 | |
| nLIGHT Ord Shs | USD | 33.0500 | -2.1800 | -6.19 | 32.3200 | 33.6900 | 31.9100 | 34.0500 | |
| NMI Holdings Ord Shs Class. | USD | 38.53 | +0.38 | +1.00 | 37.32 | 38.67 | 37.96 | 38.54 | |
| NOBLE ENERGY ORD SHS | 8.46 | - | - | 8.15 | 10.65 | ||||
| Northwest Bancshares Ord S. | USD | 12.04 | +0.08 | +0.67 | 12.03 | 12.06 | 11.86 | 12.12 | |
| Nortonlifelock Inc. | USD | 21.66 | -0.50 | -2.26 | - | - | |||
| Nova Minerals American Dep. | USD | 8.890 | -0.660 | -6.91 | 8.860 | 8.960 | 8.710 | 9.610 | |
| NOVAVAX ORD | USD | 6.69 | -0.36 | -5.11 | 6.68 | 6.79 | 6.68 | 6.92 | |
| NUANCE COMMUNICATIONS ORD . | USD | - | - | ||||||
| NUWELLIS ORD | USD | 2.38 | -0.06 | -2.46 | 2.11 | 2.51 | 2.38 | 2.55 | |
| NVidia Corp. | USD | 179.92 | +2.92 | +1.65 | 179.70 | 179.72 | 173.68 | 180.30 | |
| Nvni Group Ord Shs | USD | 2.960 | +0.080 | +2.78 | 2.870 | 3.000 | 2.850 | 3.000 | |
| NXP SEMICONDUCTORS ORD | USD | 199.49 | +4.55 | +2.33 | 197.05 | 199.54 | 191.29 | 200.19 | |
| O REILLY AUTOMOTIVE ORD SH. | USD | 101.24 | -0.46 | -0.45 | 100.90 | 101.20 | 100.84 | 102.46 | |
| ObsEva Ord Shs | USD | 0.10 | -0.02 | -15.52 | - | - | |||
| Ocean Power Technologies O. | USD | 0.41 | -0.02 | -4.20 | 0.38 | 0.43 | 0.41 | 0.42 | |
| Ocugen Inc. | USD | 1.18 | -0.06 | -4.84 | 1.19 | 1.22 | 1.18 | 1.26 | |
| ODP Ord Shs | USD | 27.97 | +0.01 | +0.02 | 27.95 | 27.97 | 27.96 | 28.00 | |
| Okta Ord Shs Class A | USD | 80.64 | +0.31 | +0.39 | 81.00 | 82.00 | 79.20 | 81.17 | |
| Old Dominion Freight Line . | USD | 139.67 | +4.38 | +3.24 | 138.47 | 141.00 | 136.00 | 143.27 | |
| ON Semiconductor Corp. | USD | 50.43 | +0.19 | +0.38 | 50.48 | 50.80 | 49.26 | 51.33 | |
| Oncology Institute Ord Shs | USD | 2.940 | -0.200 | -6.37 | 2.970 | 3.040 | 2.930 | 3.130 | |
| Onconova Therapeutics Inc. | USD | 1.00 | - | -0.47 | - | - | |||
| OncoSec Medical Inc. | 4.87 | -0.10 | -2.01 | 4.85 | 4.88 | ||||
| One Stop Systems Inc. | USD | 5.92 | -0.17 | -2.79 | 5.81 | 6.45 | 5.78 | 6.00 | |
| OneMedNet Ord Shs Class A | USD | 1.470 | -0.380 | -20.54 | 1.410 | 1.510 | 1.470 | 1.770 | |
| Ontrak Ord Shs | USD | 2.45 | +0.13 | +32.67 | 2.40 | 2.47 | |||
| OPENDOOR TECHNOLOGIES ORD | USD | 7.15 | -0.55 | -7.16 | 7.13 | 7.18 | 7.09 | 7.53 | |
| Opera Ltd | USD | 13.2100 | -0.4100 | -3.01 | 13.1500 | 13.3900 | 13.1900 | 13.6600 | |
| OPKO HEALTH ORD | USD | 3.00 | -0.20 | -6.25 | 2.98 | 3.02 | |||
| ORAMED PHARMACEUTICALS ORD | USD | 2.8 | -0.1 | -3.51 | 2.6 | 2.9 | 2.7 | 2.8 | |
| ORASURE TECHNOLOGIES ORD | USD | 4.26 | -0.03 | -0.70 | 4.25 | 4.26 | |||
| ORASURE TECHNOLOGIES ORD | USD | 2.4 | - | +1.26 | 2.4 | 2.4 | 2.4 | 2.5 | |
| Orbital Energy Group Inc. | - | - | |||||||
| Orbital Energy Group Inc. | USD | 0.64 | +0.05 | +8.08 | - | - | |||
| Orchard Therapeutics plc -. | USD | 16.70 | +0.05 | +0.30 | 16.65 | 17.00 | |||
| OrganiGram Holdings Inc. | - | - | |||||||
| OrganiGram Holdings Inc. | USD | 1.57 | -0.07 | -4.27 | 1.57 | 1.59 | 1.57 | 1.63 | |
| Organogenesis Holdings Ord. | USD | 5.08 | -0.10 | -1.93 | 4.95 | 5.51 | 5.04 | 5.21 | |
| Orion Energy Systems Inc. | - | - | |||||||
| Orion Energy Systems Inc. | USD | 16.48 | +0.61 | +3.84 | 14.82 | 16.49 | 15.01 | 16.56 | |
| OUTLOOK THERAPEUTICS ORD | USD | 2 | - | +3.91 | 2 | 2 | 2 | 2 | |
| OUTLOOK THERAPEUTICS ORD | USD | 7.34 | +0.07 | +0.96 | 7.33 | 7.40 | |||
| Oxford Square Capital Ord . | USD | 1.84 | -0.01 | -0.54 | 1.84 | 1.86 | 1.83 | 1.86 | |
| PACCAR INC | USD | 103.97 | -1.45 | -1.38 | 103.75 | 105.28 | 103.72 | 105.77 | |
| PACIFIC BIOSCIENCES OF CAL. | - | - | |||||||
| PACIFIC BIOSCIENCES OF CAL. | USD | 2.23 | -0.09 | -3.88 | 2.21 | 2.26 | 2.20 | 2.30 | |
| Palisade Bio Inc. | USD | 1.870 | -0.240 | -11.37 | 1.850 | 1.960 | 1.850 | 2.070 | |
| PAN AMERICAN SILVER | USD | 46.09 | +0.42 | +0.92 | 46.00 | 46.10 | 44.87 | 46.60 | |
| Paramount Global Class B | USD | 11.04 | -0.71 | -6.04 | 11.10 | 11.17 | |||
| Paramount Skydance Ord Shs. | USD | 15.7100 | -0.3100 | -1.94 | 15.5300 | 15.9200 | 15.5000 | 15.9000 | |
| Patria Investments Ord Shs. | - | - | |||||||
| Patria Investments Ord Shs. | USD | 15.06 | -0.01 | -0.07 | 12.98 | 15.50 | 14.88 | 15.19 | |
| Paychex Inc. | USD | 110.54 | -1.15 | -1.03 | 110.04 | 110.45 | 110.23 | 111.77 | |
| PayPal Holdings Inc. | USD | 62.58 | -0.11 | -0.18 | 62.63 | 62.69 | 61.83 | 63.21 | |
| PDC Energy Corp. | - | - | |||||||
| PDC Energy Corp. | USD | 73.85 | -0.20 | -0.27 | 74.01 | 74.29 | |||
| Peloton Interactive Inc. | USD | 6.66 | -0.13 | -1.91 | 6.61 | 6.68 | 6.58 | 6.84 | |
| Penguin Solutions Ord Shs | USD | 20.1600 | -0.0700 | -0.35 | 19.7600 | 20.3000 | 19.6250 | 20.3250 | |
| People's United Financial . | USD | 19.41 | - | - | 19.06 | 19.57 | |||
| Pepsico Inc. | USD | 149.51 | +0.77 | +0.52 | 149.26 | 149.60 | 148.51 | 149.82 | |
| Peraso Ord Shs | USD | 0.930 | -0.003 | -0.28 | 0.910 | 0.934 | 0.914 | 0.960 | |
| PERDOCEO EDUCATION ORD | USD | 28 | - | -0.46 | 27 | 29 | 28 | 28 | |
| PERFORMANCE SHIPPING ORD | USD | 2 | - | +8.64 | 2 | 2 | 2 | 2 | |
| Perma Fix Environmental Se. | USD | 12.3500 | +0.0800 | +0.65 | 10.9800 | 12.9700 | 12.1400 | 12.7500 | |
| Petco Health and Wellness . | USD | 3.04 | -0.16 | -5.00 | 3.01 | 3.22 | 3.03 | 3.20 | |
| PetMed Express Aktie | USD | 1.74 | -0.01 | -0.57 | 1.68 | 1.77 | 1.69 | 1.79 | |
| Pheton Holdings Ord Shs Cl. | USD | 0.60 | -0.01 | -1.62 | 0.55 | 0.67 | 0.59 | 0.65 | |
| PHIO PHARMACEUTIC ALS CORP | - | - | |||||||
| Phio Pharmaceuticals Corp. | USD | 1.25 | -0.01 | -0.79 | 1.24 | 1.30 | 1.22 | 1.30 | |
| Pieris Pharmaceuticals Akt. | USD | 11.93 | -0.11 | -0.92 | 11.74 | 11.93 | |||
| Pinduoduo ADR Representing. | USD | 149.46 | +3.53 | +2.42 | 149.43 | 149.49 | |||
| Playtika Holding Ord Shs | USD | 4.24 | +0.19 | +4.69 | 4.00 | 4.19 | 4.00 | 4.26 | |
| PLUG POWER ORD | USD | 1.92 | -0.09 | -4.48 | 1.91 | 1.93 | 1.89 | 2.00 | |
| Pluristem Therapeutics Ord. | 4.29 | -0.23 | -5.09 | 4.29 | 4.30 | ||||
| Polar Power Inc. | - | - | |||||||
| Polar Power Inc. | USD | 2.18 | -0.18 | -7.63 | 2.17 | 2.61 | 2.20 | 2.30 | |
| Power Solutions Internatio. | USD | 52.73 | -1.35 | -2.50 | 52.62 | 55.40 | 52.63 | 56.55 | |
| PRA Health Sciences Ord Sh. | 166.48 | +0.39 | +0.23 | 166.47 | 166.50 | ||||
| Praxis Precision Medicines. | USD | 184.6 | -11.9 | -6.06 | 181.2 | 193.0 | 183.2 | 195.6 | |
| Precigen Ord Shs | USD | 3.61 | -0.22 | -5.74 | 3.59 | 3.66 | 3.57 | 3.86 | |
| Presidio Property Trust Or. | USD | 3.88 | -0.40 | -9.35 | 3.85 | 4.27 | 3.81 | 4.40 | |
| Prime Medicine Ord Shs | USD | 3.5000 | -0.3200 | -8.38 | 3.5100 | 3.6500 | 3.4800 | 3.7400 | |
| Primoris Services Ord Shs | USD | 123.47 | -3.09 | -2.44 | 110.66 | 128.62 | 120.06 | 124.27 | |
| Principal Financial Group . | USD | 84.45 | -0.37 | -0.44 | 84.01 | 84.89 | 84.37 | 85.46 | |
| PROCEPT BioRobotics Ord Sh. | USD | 30.41 | -1.27 | -4.01 | 30.00 | 33.33 | 30.12 | 31.30 | |
| PROFOUND MEDICAL ORD | - | - | |||||||
| PROFOUND MEDICAL ORD | - | - | |||||||
| Progress Software Ord Shs | USD | 41.95 | +0.54 | +1.30 | 41.28 | 46.00 | 41.19 | 42.59 | |
| ProKidney Ord Shs Class A | USD | 2.2600 | +0.0400 | +1.80 | 2.1500 | 2.4900 | 2.1300 | 2.2900 | |
| Property Solutions Acquisi. | - | - | |||||||
| Property Solutions Acquisi. | - | - | |||||||
| ProQR Therapeutics Ord Shs | USD | 2.12 | -0.22 | -9.40 | 2.15 | 2.60 | 2.12 | 2.36 | |
| PROSPECT CAPITAL ORD | USD | 2.60 | -0.04 | -1.52 | 2.60 | 2.62 | 2.60 | 2.66 | |
| Prospector Capital Units | USD | 9.91 | - | - | 9.88 | 10.10 | |||
| Pulmatrix Inc. | USD | 4.47 | -0.22 | -4.69 | 4.31 | 5.25 | 4.36 | 4.67 | |
| Qell Acquisition Ord Shs C. | USD | - | - | ||||||
| Qorvo Ord Shs | USD | 85.75 | -0.14 | -0.16 | 85.28 | 86.66 | 85.03 | 86.63 | |
| Qualcomm Inc. | USD | 168.04 | -0.05 | -0.03 | 167.85 | 168.40 | 165.50 | 169.03 | |
| Qualtrics International Cl. | USD | 18.14 | - | - | 18.13 | 18.15 | |||
| QuidelOrtho Ord Shs | USD | 26.48 | -0.87 | -3.18 | 26.00 | 27.48 | 26.25 | 27.35 | |
| QUOTIENT ORD | USD | 0.38 | +0.01 | +2.73 | - | - | |||
| RACKSPACE TECHNOLOGY ORD | USD | 1.02 | -0.04 | -3.77 | 1.02 | 1.05 | 1.00 | 1.04 | |
| Raytech Holding Ord Shs | USD | 1.780 | +0.010 | +0.56 | 1.720 | 1.830 | 1.710 | 1.821 | |
| Reading International Inc. | USD | 1.29 | - | +0.22 | 1.08 | 2.04 | 1.26 | 1.31 | |
| Recro Pharma Ord Shs | USD | 0.66 | - | - | - | - | |||
| Regency Centers REIT Ord S. | USD | 70.84 | -0.32 | -0.45 | 70.48 | 71.08 | 70.70 | 71.32 | |
| REGENERON PHARMACEUTICALS . | USD | 750.11 | -30.08 | -3.86 | 748.00 | 750.16 | 748.15 | 779.92 | |
| REGULUS THERAPEUTICS ORD | USD | 8.16 | +0.02 | +0.25 | 7.95 | 8.27 | |||
| Rekor Systems Ord Shs | USD | 1.7000 | -0.0600 | -3.41 | 1.6900 | 1.7700 | 1.6600 | 1.7600 | |
| Remark Holdings Inc | USD | 1.02 | -0.19 | -15.71 | 1.01 | 1.02 | |||
| RENEWABLE ENERGY GROUP | USD | 61.50 | +0.05 | +0.08 | 61.49 | 61.60 | |||
| Resonant Ord Shs | USD | - | - | ||||||
| REVOLUTION ACCELERATIN ACQ. | USD | 9.30 | +0.37 | +4.14 | 9.24 | 9.48 | |||
| Reynolds Consumer Products. | USD | 24.61 | -0.37 | -1.48 | 24.34 | 25.00 | 24.45 | 24.95 | |
| Riot Blockchain Ord Shs | USD | 15.48 | -0.65 | -4.03 | 15.51 | 15.70 | 14.88 | 15.81 | |
| Rivian Automotive | USD | 17.16 | +0.30 | +1.78 | 17.12 | 17.28 | 16.51 | 17.79 | |
| RMG Acquisition II Ord Shs. | 9.96 | +0.01 | +0.10 | 9.95 | 9.98 | ||||
| ROCKET LAB ORD | USD | 40 | -2 | -4.20 | 40 | 41 | 40 | 41 | |
| ROCKWELL MEDICAL ORD | USD | 0.94 | -0.06 | -5.69 | 0.92 | 1.08 | 0.94 | 1.03 | |
| Roku Ord Shs Class A | USD | 96.52 | -0.27 | -0.28 | 95.00 | 96.90 | 94.20 | 96.89 | |
| ROSS STORES INC. (ROST) | USD | 177.50 | +1.14 | +0.65 | 177.00 | 177.64 | 174.88 | 178.80 | |
| Rubico Ord Shs | USD | 0.138 | -0.022 | -13.53 | 0.130 | 0.149 | 0.127 | 0.143 | |
| Rubius Therapeutics Inc. | USD | 0.08 | -0.04 | -33.55 | - | - | |||
| Salarius Pharmaceuticals I. | USD | 0.87 | -0.07 | -7.41 | 0.87 | 1.01 | 0.87 | 0.94 | |
| Sana Biotechnology Ord Shs | USD | 4.00 | -0.30 | -6.98 | 4.00 | 4.44 | 3.93 | 4.28 | |
| SanDisk Corp | USD | 210.1700 | -13.1100 | -5.87 | 208.7000 | 209.0900 | 205.2400 | 215.3000 | |
| Sangamo Biosciences Inc. | USD | 0.43 | -0.04 | -7.72 | 0.43 | 0.46 | 0.43 | 0.46 | |
| SAREPTA THERAPEUTICS ORD | - | - | |||||||
| SAREPTA THERAPEUTICS ORD | USD | 141.85 | -1.60 | -1.12 | 141.47 | 141.85 | |||
| Satsuma Pharmaceuticals Or. | 5.33 | +0.08 | +1.52 | 5.31 | 5.33 | ||||
| SBA Communications REIT Or. | USD | 188.57 | -5.70 | -2.93 | 188.25 | 189.20 | 188.00 | 193.14 | |
| Schnitzer Steel Industries. | USD | 33.20 | -0.19 | -0.57 | - | - | |||
| SciPlay Corp. | USD | 22.94 | - | - | 22.94 | 22.96 | |||
| SEAGATE TECHNOLOGY HOLDING. | USD | 270.10 | -6.59 | -2.38 | 270.00 | 272.50 | 266.00 | 275.98 | |
| Seagen Ord Shs | USD | 228.74 | -0.16 | -0.07 | 209.30 | 248.43 | |||
| Seanergy Maritime Holdings. | USD | 10.49 | -0.08 | -0.76 | 10.00 | 10.59 | 10.45 | 10.65 | |
| Seer Ord Shs Class A | 1.90 | -0.02 | -1.04 | 1.90 | 2.04 | 1.90 | 1.96 | ||
| Select Interior Concepts O. | - | - | |||||||
| Select Interior Concepts O. | - | - | |||||||
| SenesTech Ord Shs | USD | 2.680 | -0.230 | -7.90 | 2.620 | 2.750 | 2.680 | 2.910 | |
| SERVICE PROPERTIE S TRUST . | USD | 1.72 | -0.02 | -1.15 | 1.70 | 1.72 | 1.68 | 1.76 | |
| Sezzle Ord Shs | USD | 60.61 | -1.14 | -1.85 | 60.40 | 62.83 | 59.40 | 62.68 | |
| SharpLink Gaming Ord Shs | USD | 9.6000 | -1.0200 | -9.60 | 9.6000 | 9.7200 | 9.3800 | 9.9000 | |
| Shoals Technologies Group . | USD | 7.83 | -0.56 | -6.67 | 7.80 | 7.98 | 7.81 | 8.16 | |
| Sino Global Shipping Ameri. | - | - | |||||||
| Sino Global Shipping Ameri. | USD | - | - | ||||||
| SINOVAC BIOTECH ORD | - | - | |||||||
| Sirius XM Holdings Inc. | USD | 20.81 | -0.45 | -2.12 | 20.79 | 20.88 | 20.67 | 21.04 | |
| SiTime Corporation | USD | 287.11 | -10.59 | -3.56 | 285.00 | 294.35 | 284.32 | 296.80 | |
| SKYWORKS SOLUTIONS ORD | USD | 65.83 | -0.12 | -0.18 | 65.00 | 66.28 | 65.11 | 66.56 | |
| Smart Digital Group Ord Sh. | USD | 1.85 | -11.76 | -86.41 | 1.76 | 1.80 | |||
| Smithfield Foods Ord Shs | USD | 21.65 | +0.04 | +0.19 | 21.50 | 21.95 | 21.51 | 21.80 | |
| SNDL Inc | USD | 1.68 | -0.08 | -4.55 | 1.68 | 1.71 | 1.67 | 1.74 | |
| SolarCity Corp. | 20.34 | - | - | 20.22 | 20.51 | ||||
| SOLAREDGE TECHNOLOGIES ORD | USD | 32.92 | -3.61 | -9.88 | 33.00 | 33.90 | 32.22 | 35.41 | |
| Solidion Technology Ord Sh. | USD | 10.43 | -0.49 | -4.49 | 10.20 | 13.00 | 10.30 | 10.62 | |
| Soligenix Inc. | USD | 1.52 | -0.07 | -4.40 | 1.47 | 1.60 | 1.48 | 1.59 | |
| Soligenix Inc. | - | - | |||||||
| Solstice Advanced Material. | USD | 49.2500 | +1.2500 | +2.60 | 49.3300 | 50.9500 | |||
| Sonim Technologies Ord Shs | USD | 5.5000 | -0.2300 | -4.01 | 5.3700 | 5.9700 | 5.4000 | 5.7199 | |
| SORRENTO THERAPEUTICS ORD | USD | 0.31 | -0.08 | -20.26 | - | - | |||
| Sotera Health Company Ord . | - | - | |||||||
| Sotera Health Company Ord . | USD | 15.21 | -0.15 | -0.98 | 15.20 | 15.22 | |||
| SOTHERLY HOTELS REIT | USD | 2.16 | +0.01 | +0.46 | 2.16 | 2.17 | 2.16 | 2.17 | |
| SPI Energy Company Ord Shs | USD | 0.77 | -0.09 | -10.42 | - | - | |||
| SPLUNK ORD | USD | 156.90 | +0.39 | +0.25 | 156.52 | 156.95 | |||
| Sportradar Group Ord Shs C. | USD | 21.94 | -0.06 | -0.27 | 22.00 | 22.78 | 21.64 | 22.29 | |
| SPROUTS FARMERS MARKET ORD | USD | 85.86 | +2.05 | +2.45 | 85.83 | 86.24 | 83.11 | 86.69 | |
| Stable Road Acquisition Or. | - | - | |||||||
| Stable Road Acquisition Or. | USD | - | - | ||||||
| STARBOARD VALUE ACQUISITIO. | USD | 10.30 | -0.10 | -0.96 | 9.42 | 10.39 | 10.25 | 10.45 | |
| Starbucks Corp. | USD | 84.91 | -2.20 | -2.53 | 84.80 | 85.28 | 84.77 | 86.50 | |
| Sterling Construction Co. . | USD | 320.5100 | -23.8000 | -6.91 | 322.0100 | 331.0000 | 319.5000 | 335.7000 | |
| STRATASYS ORD | USD | 7.89 | -0.07 | -0.88 | 7.88 | 7.90 | |||
| Strive Ord Shs Class A | USD | 1.050 | -0.070 | -6.25 | 1.050 | 1.060 | 1.000 | 1.090 | |
| Summit Therapeutics Ord Sh. | USD | 17.26 | -0.63 | -3.52 | 17.27 | 17.55 | 17.25 | 17.83 | |
| Sun Country Airlines Holdi. | USD | 13.62 | -0.08 | -0.58 | 13.10 | 14.00 | 13.18 | 13.92 | |
| SUNOPTA ORD | USD | 4 | - | -1.86 | 3 | 4 | 4 | 4 | |
| SunPower Corp. | USD | 1.59 | -0.14 | -8.09 | 1.58 | 1.63 | 1.58 | 1.74 | |
| SUNRUN AKTIE | USD | 19.38 | -0.26 | -1.30 | 19.38 | 19.39 | |||
| SUNRUN AKTIE | USD | 19 | -2 | -8.40 | 19 | 19 | 19 | 20 | |
| Sunworks Inc. | USD | 0.06 | -0.04 | -40.48 | - | - | |||
| SVB Financial Group Ord Sh. | USD | 106.04 | -161.79 | -152.57 | 39.22 | 39.49 | |||
| SVF INVESTMENT UNT | 10.78 | +0.18 | +1.65 | 10.77 | 10.78 | ||||
| SYMANTEC CP | 23.75 | - | - | 23.03 | 23.98 | ||||
| Synopsys Ord Shs | USD | 438.29 | +20.28 | +4.85 | 442.34 | 444.98 | 429.20 | 447.00 | |
| T MOBILE US ORD | USD | 206.63 | -2.38 | -1.14 | 206.75 | 207.40 | 205.57 | 209.11 | |
| T Rowe Price GP | USD | 101.59 | -0.79 | -0.77 | 101.00 | 102.25 | 101.35 | 102.83 | |
| T2 Biosystems Inc. | USD | 0.13 | -0.06 | -31.07 | - | - | |||
| TAKE TWO INTERACTIVE SOFTW. | USD | 249.34 | +3.27 | +1.33 | 248.61 | 249.34 | 242.50 | 249.85 | |
| TALEN ENERGY Ord Shs | USD | 380.0 | -14.3 | -3.62 | 378.3 | 383.7 | 378.1 | 390.3 | |
| TalkSpace | USD | 3.1300 | -0.2500 | -7.40 | 3.1100 | 3.1300 | 3.1200 | 3.3600 | |
| Tattooed Chef Ord Shs Clas. | USD | 0.16 | -0.05 | -24.76 | - | - | |||
| Taysha Gene Therapies Ord . | - | - | |||||||
| Taysha Gene Therapies Ord . | USD | 4.43 | -0.31 | -6.54 | 4.40 | 4.65 | 4.42 | 4.64 | |
| TCG BDC Ord Shs | - | - | |||||||
| TCG BDC Ord Shs | USD | 12.55 | -0.10 | -0.79 | 12.51 | 12.57 | 12.55 | 12.70 | |
| Tellurian Ord Shs | USD | 1.00 | - | +0.16 | - | - | |||
| Tempus AI Inc | USD | 74.0700 | -3.8600 | -4.95 | 73.9100 | 74.4100 | 73.9800 | 77.0500 | |
| Tenax Therapeutics Ord Shs | USD | 9.07 | -0.36 | -3.82 | 9.18 | 9.41 | 8.82 | 9.32 | |
| TERADYNE ORD | USD | 109.26 | -0.14 | -0.13 | 108.54 | 109.36 | |||
| Terrestrial Energy Ord Shs | USD | 8.7200 | -0.7200 | -7.63 | 8.6700 | 8.8100 | 8.4800 | 9.1300 | |
| Tesla Motors Inc. | USD | 430.14 | -0.03 | -0.01 | 428.55 | 428.60 | 425.29 | 433.66 | |
| Texas Instruments Inc. | USD | 168.16 | -0.11 | -0.07 | 167.65 | 168.17 | 166.53 | 169.67 | |
| TG THERAPEUTICS ORD | - | - | |||||||
| TG THERAPEUTICS ORD | USD | 31.67 | -1.59 | -4.78 | 31.61 | 32.55 | 31.61 | 32.80 | |
| The Priceline Group Inc. | 26.00 | +0.32 | +1.26 | 12.54 | 37.62 | 25.03 | 25.03 | ||
| The RealReal Ord Shs | USD | 14.13 | -0.35 | -2.42 | 13.98 | 14.49 | 13.84 | 14.50 | |
| The Wendys Company Aktie | USD | 8.23 | -0.08 | -0.96 | 8.20 | 8.28 | 8.17 | 8.36 | |
| TherapeuticsMD Inc. | USD | 1.52 | -0.18 | -10.59 | 1.51 | 1.55 | 1.51 | 1.70 | |
| Theravance Biopharma Inc (. | USD | 19.61 | -0.69 | -3.40 | 15.78 | 22.35 | 19.44 | 20.24 | |
| Thunder Bridge Acquisition. | 10.87 | -0.23 | -2.07 | 10.92 | 11.35 | ||||
| Tilray Ord Shs Class 2 | USD | 0.78 | -0.03 | -3.76 | 0.78 | 0.79 | 0.77 | 0.81 | |
| Titan Medical Ord Shs | USD | 0.14 | -0.05 | -26.32 | - | - | |||
| TITAN PHARMACEUTICALS ORD | - | - | |||||||
| TITAN PHARMACEUTICALS ORD | USD | 4.57 | -0.23 | -4.79 | 5.97 | 6.00 | |||
| Tonix Pharmaceuticals Hold. | USD | 1.32 | -0.04 | -2.59 | 1.31 | 1.32 | |||
| Tonix Pharmaceuticals Hold. | USD | 15.22 | -0.75 | -4.70 | 15.10 | 15.95 | 15.17 | 15.82 | |
| Top Win International Trad. | USD | 3.7600 | +0.0100 | +0.27 | 3.5800 | 4.2900 | 3.6020 | 4.0000 | |
| ToughBuilt Industries Inc. | USD | 7.91 | -0.09 | -1.08 | 7.86 | 7.93 | |||
| TOUGHBUILT INDUSTRIES ORD | - | - | |||||||
| TPI Composites Inc. | - | - | |||||||
| TPI Composites Inc. | USD | 0.13 | -0.11 | -45.91 | 0.11 | 0.13 | |||
| Tractor Supply Ord Shs | USD | 53.66 | -1.12 | -2.04 | 53.28 | 53.78 | 53.52 | 54.94 | |
| Trevena O Shs | USD | 2.50 | -2.18 | -47.34 | - | - | |||
| TREVENA ORD | - | - | |||||||
| Trident Acquisitions Corp. | USD | 10.45 | -0.01 | -0.10 | 10.41 | 10.60 | 10.44 | 10.44 | |
| Trillium Therapeutics Ord . | 20.33 | -0.20 | -0.98 | 10.18 | 20.50 | 20.33 | 20.38 | ||
| Trimble Ord Shs | USD | 81.67 | +0.25 | +0.31 | 80.91 | 82.28 | 79.97 | 82.28 | |
| Trip com Group ADR | USD | 70.28 | +0.36 | +0.51 | 70.54 | 70.88 | 69.50 | 70.55 | |
| TRIPADVISOR ORD | USD | 15.27 | +0.40 | +2.69 | 14.50 | 15.32 | 14.56 | 15.29 | |
| Triterras Inc. | USD | 0.99 | - | - | - | - | |||
| Trupanion Ord Shs | USD | 34.03 | -1.26 | -3.57 | 33.33 | 35.45 | 33.86 | 35.06 | |
| TSS Ord Shs | 9.13 | -0.50 | -5.19 | 9.05 | 9.32 | 9.08 | 9.81 | ||
| Tuscan Holdings Corp. | USD | 10.00 | -0.20 | -1.96 | 9.94 | 10.34 | |||
| Twc Tech Hldg Ii Units | 10.32 | -0.09 | -0.86 | 10.32 | 10.35 | ||||
| Tyme Technologies Inc. | - | - | |||||||
| Tyme Technologies Inc. | USD | 0.31 | +0.02 | +8.07 | - | - | |||
| UBIQUITI NETWORKS ORD | 110.59 | +0.20 | +0.18 | 100.00 | 160.00 | ||||
| Ulta Beauty Inc | USD | 547.64 | +8.81 | +1.64 | 547.35 | 555.00 | 535.28 | 558.61 | |
| Ultragenyx Pharmaceutical . | 33.37 | -1.38 | -3.97 | 32.00 | 34.50 | 33.19 | 34.37 | ||
| UNITED AIRLINES HOLDINGS O. | USD | 42.01 | +0.02 | +0.05 | 41.99 | 42.01 | |||
| Uniti Group Aktie | USD | 6.4300 | +0.0600 | +0.94 | 6.2300 | 6.4800 | 6.1900 | 6.4690 | |
| Unity Biotechnology Inc. | USD | 0.20 | -0.10 | -33.41 | 0.16 | 0.20 | |||
| UP Fintech Holding ADR | USD | 8.64 | -0.18 | -2.04 | 8.60 | 8.74 | 8.45 | 8.82 | |
| Upexi Ord Shs | USD | 2.655 | -0.145 | -5.18 | 2.620 | 2.680 | 2.520 | 2.690 | |
| Upstart Holdings Ord Shs | USD | 44.26 | -0.70 | -1.56 | 44.26 | 44.46 | 43.72 | 45.65 | |
| Upwork Ord Shs | USD | 19.88 | +0.14 | +0.71 | 19.78 | 20.00 | 19.01 | 19.90 | |
| US Gold Ord Shs | USD | 16.86 | -0.40 | -2.32 | 16.79 | 17.30 | 16.84 | 17.44 | |
| USA Rare Earth Ord Shs Cla. | USD | 12.5900 | -0.8600 | -6.39 | 12.6100 | 12.7700 | 12.5100 | 13.3785 | |
| Uxin Ltd | USD | 2.69 | -0.08 | -2.89 | 2.65 | 2.83 | 2.64 | 2.86 | |
| VASCULAR BIOGENICS ORD | USD | 0.16 | -0.02 | -12.92 | - | - | |||
| Vaxart Ord Shs | USD | 0.32 | -0.11 | -25.06 | 0.31 | 0.33 | |||
| VBI Vaccines Ord Shs | USD | 2.96 | -0.31 | -9.48 | 2.95 | 2.98 | |||
| Vectoiq Acquisition Ii Uni. | 10.17 | -0.02 | -0.20 | 10.16 | 10.17 | ||||
| VECTOR ACQUISITION CL A OR. | USD | 11.57 | +0.50 | +4.52 | 11.50 | 11.89 | |||
| Velodyne Lidar Inc. | USD | 1.26 | +0.01 | +0.79 | 1.25 | 1.30 | |||
| Veracyte Ord Shs | USD | 46.39 | -0.95 | -2.01 | 45.50 | 46.70 | 46.09 | 47.19 | |
| Verastem Inc. | USD | 10.340 | -0.300 | -2.82 | 10.100 | 11.500 | 10.280 | 10.500 | |
| VERISIGN INC | USD | 251.02 | -0.97 | -0.38 | 251.16 | 254.84 | 249.88 | 254.15 | |
| Verisk Analytics Ord Shs | USD | 224.01 | -1.06 | -0.47 | 217.47 | 224.25 | 222.79 | 226.40 | |
| VERTEX PHARMACEUTICALS | USD | 425.60 | -8.01 | -1.85 | 424.80 | 434.00 | 423.46 | 434.00 | |
| Veru Inc. | USD | 2.43 | -0.05 | -2.02 | 2.40 | 2.50 | 2.40 | 2.50 | |
| Vesper Healthcare Acquisit. | 12.49 | -0.56 | -4.29 | 9.75 | 13.00 | ||||
| ViaSat Ord Shs | USD | 32.65 | -1.68 | -4.89 | 32.50 | 33.99 | 32.19 | 33.58 | |
| Viatris Inc. | USD | 10.70 | +0.01 | +0.09 | 10.64 | 10.75 | 10.63 | 10.76 | |
| ViewRay Ord Shs | USD | 0.03 | -0.02 | -39.90 | - | - | |||
| Viking Therapeutics Ord Sh. | USD | 34.55 | -2.26 | -6.14 | 34.56 | 34.80 | 34.44 | 36.27 | |
| Village Farms Internationa. | USD | 3.98 | +0.02 | +0.51 | 3.84 | 3.90 | 3.81 | 4.04 | |
| Vir Biotechnology Inc. | USD | 6.07 | -0.35 | -5.45 | 5.67 | 6.29 | 5.86 | 6.29 | |
| VISION MARINE TECHNOLOGIES. | USD | 1.0800 | -0.1700 | -13.60 | 1.0600 | 1.1000 | 1.0101 | 1.3300 | |
| Vislink Technologies Inc. | USD | 2.50 | - | - | - | - | |||
| Vital Farms Ord Shs | USD | 32.92 | +0.22 | +0.67 | 32.94 | 35.57 | 32.40 | 34.03 | |
| VIVEVE MEDICAL ORD | USD | 0.22 | -0.04 | -15.35 | - | - | |||
| Vodafone Group Plc (ADR) | USD | 12.13 | -0.34 | -2.73 | 12.00 | 12.17 | 12.12 | 12.42 | |
| Vor Biopharma Ord Shs. | USD | 7.68 | -0.65 | -7.80 | 7.33 | 8.30 | 7.52 | 8.33 | |
| VOXELJET ADR REP ORD | USD | 0.64 | +0.03 | +4.86 | - | - | |||
| VPC IMPACT ACQUISITION HOL. | - | - | |||||||
| VPC IMPACT ACQUISITION HOL. | - | - | |||||||
| Vroom Inc | USD | 9.54 | -0.09 | -0.93 | 9.39 | 9.57 | |||
| Vroom Inc | USD | 19.67 | -0.99 | -4.79 | 18.38 | 22.68 | 19.67 | 20.18 | |
| VS Daily 3 Long Gold ETN | USD | - | - | ||||||
| Vuzix Corp | USD | 2.48 | -0.21 | -7.81 | 2.45 | 2.62 | 2.42 | 2.65 | |
| VYNE THERAPEUTICS ORD | USD | 0.37 | -0.02 | -5.19 | 0.36 | 0.38 | 0.35 | 0.38 | |
| WALGREEN BOOTS ALLIANCE OR. | USD | 11.98 | +0.06 | +0.50 | 12.04 | 12.05 | |||
| Warner Bros. Discovery Inc | USD | 23.87 | -0.13 | -0.54 | 24.10 | 24.15 | 23.64 | 24.12 | |
| Wave Life Sciences Ord Shs | USD | 7.4100 | -0.3500 | -4.51 | 7.3200 | 7.8000 | 7.3450 | 7.6650 | |
| Webull Ord Shs Class A | USD | 9.20 | -0.13 | -1.39 | 9.07 | 9.25 | 8.82 | 9.29 | |
| Wellgistics Health Ord Shs | USD | 0.5588 | -0.0413 | -6.88 | 0.5540 | 0.5990 | 0.5540 | 0.5967 | |
| WESTERN DIGITAL CORP | 50.38 | -0.64 | -1.25 | 50.14 | 50.42 | ||||
| WESTERN DIGITAL CORP | USD | 163.54 | +0.21 | +0.13 | 164.10 | 164.40 | 157.23 | 165.25 | |
| Westwater Resources Ord Sh. | USD | 0.86 | -0.09 | -9.97 | 0.86 | 0.94 | 0.85 | 1.00 | |
| Willdan Group Inc. | USD | 97.59 | -3.31 | -3.28 | 97.50 | 101.00 | 96.58 | 100.67 | |
| Willis Towers Watson Ord S. | 247.86 | +1.98 | +0.81 | 247.79 | 247.96 | ||||
| Workday Ord Shs Class A | USD | 213.35 | -2.27 | -1.05 | 213.00 | 213.94 | 212.40 | 215.81 | |
| Workhouse Group Inc. | USD | 0.84 | -0.05 | -5.21 | 0.82 | 0.87 | 0.82 | 0.89 | |
| Wynn Resorts Ltd | USD | 132.77 | +4.09 | +3.18 | 132.59 | 133.00 | 131.64 | 134.72 | |
| XBP Global Holdings Ord Sh. | USD | 0.6683 | -0.0274 | -3.94 | 0.6036 | 0.7100 | 0.6630 | 0.7188 | |
| XCEL ENERGY ORD | USD | 75.34 | -1.00 | -1.31 | 75.14 | 75.47 | |||
| XILINX INC | USD | 194.92 | - | - | 192.55 | 194.49 | |||
| Yorkville Acquisition Unit. | USD | 11.31 | +0.24 | +2.17 | 9.74 | 11.47 | |||
| Zanite Acquisition Corp. | USD | 11.32 | +1.16 | +11.42 | 11.17 | 11.38 | |||
| Zanite Acquisition Units | 10.60 | +0.09 | +0.86 | 10.49 | 10.63 | ||||
| ZEBRA TECHNOLOGIES CL A OR. | USD | 251.29 | -1.46 | -0.58 | 249.50 | 252.10 | 248.34 | 254.23 | |
| Zeta Network Group | USD | 0.7969 | -0.0931 | -10.46 | 0.7348 | 0.8817 | 0.7969 | 0.8650 | |
| ZILLOW GROUP CL C ORD | USD | 73.53 | -0.85 | -1.14 | 73.28 | 74.98 | 72.52 | 74.37 | |
| ZIONS BANCORPORATION ORD | USD | 54.08 | +0.85 | +1.60 | 53.87 | 54.21 | 52.60 | 54.15 | |
| Zogenix Ord Shs | USD | - | - | ||||||
| Zoom Video Communications . | USD | 84.94 | -0.02 | -0.02 | 84.09 | 86.37 | 83.96 | 86.67 | |
| 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 | 243.28 | -8.22 | -3.27 | 242.98 | 243.53 | 241.91 | 248.32 |
