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 | 67.29 | +1.69 | +2.58 | 67.35 | 68.00 | 63.50 | 67.62 | |
| 111 Inc. | USD | 3.1200 | +0.1200 | +4.00 | 2.9000 | 3.4500 | 3.0100 | 3.1800 | |
| 17 EDUCTN TCLGY GRP ADR RE. | USD | 4.5700 | +0.7800 | +20.58 | 4.2700 | 4.4100 | 3.3101 | 4.6000 | |
| 180 LIFE SCIENCES ORD | USD | 7.04 | -0.57 | -7.49 | 7.27 | 7.36 | |||
| 1st Source Ord Shs | USD | 85.9200 | -0.5700 | -0.66 | 84.2400 | 87.6000 | 85.3500 | 86.4900 | |
| 2x XRP ETF | USD | 35.270 | -1.210 | -3.32 | 35.110 | 36.520 | 35.167 | 37.158 | |
| 36Kr Holdings ADR Represen. | USD | 3.1800 | +0.0600 | +1.92 | 2.8500 | 3.4500 | 3.0520 | 3.1593 | |
| 9 METERS BIOPHARMA ORD | USD | 0.07 | -0.05 | -42.97 | - | - | |||
| 908 Devices Inc. | USD | 9.6900 | -0.1200 | -1.22 | 9.5100 | 12.4800 | 9.5500 | 9.7000 | |
| A Mark Precious Metals Ord. | USD | 29.25 | +0.54 | +1.88 | 28.50 | 29.65 | |||
| Aaon Ord Shs | USD | 77.02 | -2.38 | -3.00 | 76.51 | 77.57 | 76.16 | 79.59 | |
| AbCellera Biologics Ord Sh. | USD | 11.05 | -0.39 | -3.41 | 11.05 | 11.10 | 11.01 | 11.45 | |
| Abeona Therapeutics Ord Sh. | USD | 5.79 | -0.06 | -1.03 | 5.65 | 6.00 | 5.70 | 5.91 | |
| ABIOMED INC. | USD | 381.10 | +0.31 | +0.08 | 381.30 | 381.50 | |||
| Absci Ord Shs | USD | 8.65 | -0.26 | -2.92 | 8.61 | 8.70 | 8.63 | 9.02 | |
| AC Immune SA Ord Shs | USD | 2.76 | -0.02 | -0.72 | 2.76 | 2.84 | 2.73 | 2.81 | |
| Academy Sports and Outdoor. | USD | 51.15 | +6.44 | +14.40 | 50.75 | 51.00 | 46.81 | 51.24 | |
| ACADIA Pharmaceuticals Inc. | USD | 27.68 | +0.10 | +0.36 | 26.10 | 28.22 | 27.40 | 27.95 | |
| ACASTI PHARMA CL A ORD | USD | 2.38 | -0.47 | -16.48 | 2.37 | 2.55 | |||
| ACCURAY INC (ARAY) | USD | 0.25 | -0.01 | -4.54 | 0.23 | 0.28 | 0.25 | 0.26 | |
| AcelRx Pharmaceuticals Ord. | USD | 3.22 | -0.44 | -11.92 | 3.22 | 3.23 | |||
| Achieve Life Sciences Ord | USD | 7.54 | -0.30 | -3.83 | 7.50 | 7.85 | 7.52 | 7.85 | |
| ACHILLION PHARMACEUTICALS . | USD | 6.76 | - | - | 6.90 | 6.95 | |||
| ACI Worldwide Ord Shs | USD | 51.96 | -0.02 | -0.04 | 50.95 | 52.56 | 50.95 | 51.99 | |
| Acm Research Class A Ord S. | USD | 73.83 | -3.08 | -4.00 | 73.00 | 74.86 | 73.13 | 77.90 | |
| ACTIVISION BLIZZARD ORD | USD | 94.42 | -0.05 | -0.05 | 94.30 | 94.59 | |||
| Acumen Pharmaceuticals Ord. | USD | 2.85 | -0.31 | -9.81 | 2.84 | 2.85 | 2.84 | 3.16 | |
| 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 | 24.42 | +0.08 | +0.33 | 23.94 | 25.55 | 23.89 | 24.68 | |
| ADDENTAX GROUP ORD | USD | 3.54 | +0.14 | +4.12 | 3.35 | 3.50 | 3.54 | 3.54 | |
| ADMA Biologics Inc (ADMA) | USD | 9.45 | -0.09 | -0.94 | 9.30 | 9.52 | 9.32 | 9.51 | |
| Adobe Systems Inc. | USD | 254.86 | -2.40 | -0.93 | 252.85 | 253.80 | 254.40 | 259.43 | |
| Advanced Emissions Solutio. | USD | 3.36 | +0.10 | +3.07 | - | - | |||
| Advanced Micro Devices Ord. | USD | 521.10 | +15.36 | +3.04 | 521.48 | 521.50 | 506.36 | 526.79 | |
| ADVAXIS AKTIE | USD | - | - | ||||||
| ADVENT TECHNOLOGIES HOLDIN. | USD | 0.92 | -1.79 | -66.11 | 0.80 | 0.97 | |||
| Aehr Test Systems Ord Shs | USD | 95.56 | +4.77 | +5.25 | 95.25 | 95.59 | 89.62 | 101.62 | |
| Aemetis Inc. | USD | 1.83 | +0.07 | +3.98 | 1.76 | 1.89 | 1.74 | 1.87 | |
| Aemetis Inc. | USD | - | - | ||||||
| AEROVIRONMENT (AVAV) | USD | 140.80 | -7.98 | -5.36 | 145.00 | 146.00 | 139.77 | 150.05 | |
| AETERNA ZENTARIS ORD | USD | 6.20 | +0.60 | +11.11 | - | - | |||
| Aethlon Medical Inc | USD | 1.6900 | -0.1200 | -6.63 | 1.6800 | 1.7900 | 1.6900 | 1.7700 | |
| AFC Gamma Ord Shs | USD | 3.52 | +0.01 | +0.28 | 3.41 | 3.85 | 3.46 | 3.53 | |
| Affirm Holdings Inc | USD | 68.15 | -3.93 | -5.45 | 68.31 | 68.40 | 68.08 | 71.55 | |
| Afya Ord Shs Class A | USD | 13.82 | -0.47 | -3.29 | 13.50 | 14.90 | 13.74 | 14.34 | |
| AGBA Group Holding Ltd | USD | 1.40 | +0.18 | +14.75 | 1.39 | 1.49 | |||
| Agios Pharmaceuticals Inc. | USD | 34.63 | +1.08 | +3.22 | 33.95 | 35.31 | 33.14 | 35.38 | |
| AGNC Investment REIT | USD | 10.51 | -0.17 | -1.59 | 10.53 | 10.54 | 10.50 | 10.76 | |
| 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 | 1.47 | -0.01 | -0.68 | 1.35 | 1.64 | 1.46 | 1.52 | |
| AIOS Tech Ord Shs Class A | USD | 12.55 | -0.10 | -0.79 | 10.96 | 12.99 | 12.25 | 12.61 | |
| Airbnb Ord Shs Class A | USD | 169.63 | -4.91 | -2.81 | 169.00 | 169.99 | 168.90 | 174.40 | |
| AirJoule Technologies Ord . | USD | 4.420 | -0.140 | -3.07 | 4.410 | 4.500 | 4.410 | 4.567 | |
| Airo Group Holdings Ord Sh. | USD | 6.8800 | -0.4500 | -6.14 | 6.9000 | 6.9900 | 6.8650 | 7.3602 | |
| Airsculpt Technologies Ord. | USD | 2.61 | -0.10 | -3.51 | 2.56 | 3.22 | 2.55 | 2.72 | |
| AKAMAI TECHNOLOGIES | USD | 110.75 | +5.14 | +4.87 | 110.97 | 112.36 | 107.93 | 112.76 | |
| Akebia Therapeutics Ord Sh. | USD | 0.95 | -0.08 | -7.39 | 0.96 | 1.05 | 0.95 | 1.05 | |
| Aldeyra Therapeutics Inc | USD | 1.500 | -0.040 | -2.60 | 1.500 | 1.530 | 1.495 | 1.535 | |
| Alexion Pharmaceuticals In. | USD | 182.50 | - | - | 182.98 | 200.00 | |||
| Align Technology Inc (ALGN. | USD | 152.92 | -0.57 | -0.37 | 151.00 | 154.00 | 151.32 | 153.88 | |
| ALKERMES ORD | USD | 45.40 | -0.09 | -0.20 | 44.51 | 46.29 | 44.72 | 45.61 | |
| Alkido Pharma Inc. | USD | 3.56 | +0.03 | +0.85 | - | - | |||
| All In FutureTech Alliance. | USD | 3.0000 | -0.0300 | -0.99 | 3.0000 | 3.1500 | 3.0000 | 3.1702 | |
| Allakos Ord Shs | USD | 0.33 | - | -0.06 | 0.33 | 0.34 | |||
| Allegro MicroSystems Ord S. | USD | 35.84 | -0.63 | -1.73 | 35.75 | 36.69 | 35.76 | 36.89 | |
| ALLIANT ENERGY ORD | USD | 67.86 | -0.75 | -1.09 | 67.27 | 68.63 | 67.42 | 68.97 | |
| ALLIED ESPORTS ENTERTAINME. | USD | 1.38 | +0.03 | +1.84 | - | - | |||
| Allient Ord Shs | USD | 95.91 | +0.28 | +0.29 | 95.43 | 96.56 | 93.98 | 97.17 | |
| Allogene Therapeutics Inc. | USD | 1.73 | -0.13 | -6.99 | 1.73 | 1.89 | 1.72 | 1.88 | |
| Alnylam Pharmaceuticals In. | USD | 258.00 | -2.10 | -0.81 | 253.27 | 259.99 | 253.28 | 261.98 | |
| Alpha Healthcare Acquisiti. | USD | 10.15 | -0.03 | -0.29 | 10.13 | 10.15 | |||
| Alpha Tau Medical Ltd | USD | 14.27 | -0.57 | -3.84 | 13.80 | 14.50 | 14.27 | 14.84 | |
| ALPHA TECHNOLOGY GROUP CL . | USD | 6.04 | +0.04 | +0.58 | 5.80 | 6.55 | 5.90 | 6.00 | |
| Alpha Teknova Ord Shs | USD | 6.955 | +0.075 | +1.09 | 6.750 | 7.030 | 6.765 | 7.200 | |
| Alphabet Inc - A Shares | USD | 330.65 | -7.71 | -2.28 | 331.03 | 331.39 | 327.90 | 331.85 | |
| Alphabet Inc - C Shares | USD | 328.38 | -7.00 | -2.09 | 328.90 | 329.00 | 325.63 | 329.34 | |
| Alphatec Holdings Inc. | USD | 8.985 | -0.205 | -2.23 | 8.920 | 9.750 | 8.842 | 9.435 | |
| ALT5 Sigma Corp | USD | 0.8550 | +0.0050 | +0.59 | 0.8750 | 0.8890 | |||
| ALTABA INC Aktie | USD | 19.63 | - | - | 19.62 | 19.66 | |||
| Altair Engineering Inc | USD | 111.85 | +0.16 | +0.14 | 112.57 | 112.95 | |||
| Altimeter Growth Ord Shs C. | USD | - | - | ||||||
| Altimmune Ord Shs | USD | 3.35 | -0.01 | -0.30 | 3.25 | 3.37 | 3.29 | 3.43 | |
| Altisource Portfolio Solut. | USD | 5.53 | -0.06 | -1.07 | 4.81 | 5.81 | 5.53 | 5.70 | |
| Alto Ingredients Ord Shs | USD | 4.75 | - | - | - | - | |||
| Alvotech Ord Shs | USD | 5.2100 | +0.0200 | +0.39 | 4.2600 | 5.4000 | 5.0600 | 5.2400 | |
| AMARIN ADR REP 20 ORD | USD | 14.39 | +0.14 | +0.98 | 14.20 | 15.63 | 14.07 | 14.40 | |
| Amazon.Com Inc. | USD | 252.40 | -4.57 | -1.78 | 252.49 | 252.50 | 250.65 | 254.69 | |
| AMBARELLA ORD | USD | 68.80 | +5.32 | +8.38 | 68.04 | 68.78 | 63.01 | 71.24 | |
| AMC Networks Inc. | USD | 11.56 | -0.52 | -4.30 | 11.18 | 12.00 | 11.17 | 12.00 | |
| AMCI Acquisition Ord Shs C. | USD | 3.18 | -0.83 | -20.70 | 3.26 | 3.30 | 3.07 | 4.09 | |
| Amdocs Ord Shs | USD | 59.81 | -0.16 | -0.27 | 58.64 | 60.98 | 58.89 | 60.19 | |
| Amerco Ord Shs | USD | 63.62 | -0.32 | -0.50 | 63.18 | 64.03 | 63.34 | 63.96 | |
| American Airlines Group In. | USD | 12.94 | +0.03 | +0.23 | 12.93 | 12.94 | 12.70 | 12.99 | |
| AMERICAN BAT.TECH.CO. NEW . | USD | 2.6800 | -0.1300 | -4.63 | 2.6600 | 2.7300 | 2.6800 | 2.8500 | |
| American Bitcoin Ord Shs C. | USD | 8.1300 | -0.2800 | -3.33 | 8.1200 | 8.4100 | 8.1050 | 8.8370 | |
| AMERICAN RESOURCES CL A OR. | USD | 2.31 | -0.14 | -5.71 | 2.31 | 2.42 | 2.31 | 2.47 | |
| American Software Ord Shs . | USD | 10.95 | -0.24 | -2.14 | - | - | |||
| American Superconductor Or. | USD | 29.31 | -1.13 | -3.71 | 29.40 | 29.50 | 29.28 | 30.65 | |
| AMERISAFE Ord Shs | USD | 24.80 | -0.10 | -0.40 | 24.32 | 25.21 | 24.56 | 25.05 | |
| Ames National Ord Shs | USD | 31.82 | -0.48 | -1.49 | 31.82 | 32.44 | 31.68 | 32.33 | |
| AMESITE OPERATING ORD | USD | 1.07 | +0.01 | +0.94 | 0.95 | 1.09 | 1.04 | 1.09 | |
| Amgen Inc. | USD | 391.27 | -1.90 | -0.48 | 390.75 | 394.00 | 389.28 | 395.55 | |
| AMICUS THERAPEUTICS ORD | USD | 14.49 | +0.03 | +0.21 | 14.49 | 14.50 | |||
| AMKORTECHNOLOGY INC | USD | 51.35 | +0.63 | +1.24 | 51.13 | 51.45 | 50.35 | 52.15 | |
| Amplitude Inc. | USD | 12.39 | -0.13 | -1.04 | 12.06 | 13.96 | 11.95 | 12.53 | |
| Amtech Systems Ord Shs | USD | 15.26 | -0.23 | -1.48 | 15.00 | 15.74 | 15.14 | 15.67 | |
| Amylyx Pharmaceuticals Ord. | USD | 32.40 | -1.48 | -4.37 | 32.01 | 32.72 | 32.30 | 34.35 | |
| ANALOG DEVICES ORD | USD | 365.07 | +1.87 | +0.51 | 360.36 | 367.69 | 359.37 | 366.97 | |
| AnaptysBio Ord Shs | USD | 55.70 | -0.90 | -1.59 | 53.25 | 57.50 | 55.25 | 57.89 | |
| ANAVEX LIFE SCIENCES ORD | USD | 2.75 | -0.10 | -3.51 | 2.47 | 3.08 | 2.74 | 2.90 | |
| Andersons Ord Shs | USD | 71.32 | +0.40 | +0.56 | 70.98 | 71.70 | 69.82 | 72.00 | |
| Angi Ord Shs Class A | USD | 4.72 | +0.02 | +0.43 | 4.56 | 5.30 | 4.52 | 4.78 | |
| AngioDynamics | USD | 15.320 | +0.100 | +0.66 | 13.880 | 16.770 | 14.935 | 15.360 | |
| ANI Pharmaceuticals Ord Sh. | USD | 70.70 | +0.47 | +0.67 | 69.69 | 79.24 | 69.96 | 70.93 | |
| ANSYS Ord Shs | USD | 374.30 | -18.42 | -4.69 | 387.50 | 389.20 | |||
| Anteris Technologies Globa. | USD | 8.530 | -0.090 | -1.04 | 8.250 | 9.500 | 8.500 | 8.740 | |
| APA Ord Shs | USD | 45 | +1 | +2.96 | 44 | 45 | 44 | 45 | |
| Apellis Pharmaceuticals In. | USD | 41.03 | -0.03 | -0.07 | 41.03 | 41.12 | |||
| Apex Technology Acquisitio. | USD | 10.13 | +0.01 | +0.05 | 9.27 | 10.15 | 10.13 | 10.14 | |
| Aphria Ord Shs | USD | 15.38 | -0.07 | -0.45 | 15.22 | 15.35 | |||
| AppFolio Ord Shs Class A | USD | 205.65 | -0.37 | -0.18 | 205.00 | 206.41 | 200.57 | 206.21 | |
| AppHarvest Ord Shs | USD | 0.07 | -0.01 | -16.02 | - | - | |||
| Appian Ord Shs Class A | USD | 34.24 | -0.34 | -0.98 | 33.94 | 34.54 | 33.33 | 34.73 | |
| Apple Inc. | USD | 315.34 | -0.88 | -0.28 | 315.87 | 315.88 | 309.90 | 319.15 | |
| APPLIED BLOCKCHAIN Ord Shs | USD | 27.1 | -1.2 | -4.13 | 27.1 | 27.1 | 27.0 | 29.0 | |
| Applied Genetic Technologi. | USD | 0.39 | - | +1.22 | 0.38 | 0.40 | |||
| APPLIED MATERIAL ORD | USD | 468.9 | -3.9 | -0.83 | 468.5 | 468.9 | 463.8 | 474.0 | |
| APPLIED OPTOELECTRONICS OR. | USD | 107.93 | -3.62 | -3.25 | 107.50 | 107.70 | 107.62 | 113.64 | |
| Applied UV Ord Shs | USD | 0.30 | -0.02 | -6.06 | - | - | |||
| AppLovin Ord Shs Class A | USD | 305.06 | -6.95 | -2.23 | 305.50 | 305.76 | 304.21 | 312.37 | |
| APREA THERAPEUTICS ORD | USD | 0.79 | -0.04 | -5.22 | 0.77 | 0.84 | 0.78 | 0.87 | |
| APTOSE BIOSCIENCES INC | USD | - | - | ||||||
| Aqua Metals Ord Shs | USD | 2.41 | -0.55 | -18.47 | 2.44 | 2.81 | 2.40 | 2.92 | |
| AquaBounty Technologies Or. | USD | 1.06 | -0.07 | -6.19 | 1.04 | 1.14 | 1.06 | 1.13 | |
| Aquestive Therapeutics Inc. | USD | 5.15 | -0.06 | -1.15 | 5.00 | 5.50 | 5.07 | 5.25 | |
| Arbe Robotics Ord Shs | USD | 0.79 | +0.05 | +6.84 | 0.79 | 0.81 | 0.76 | 0.91 | |
| ARBUTUS BIOPHARMA ORD | USD | 5.17 | -0.01 | -0.19 | 5.01 | 5.21 | 5.13 | 5.23 | |
| ARCBEST ORD | USD | 136.20 | -1.90 | -1.37 | 133.54 | 138.86 | 134.82 | 139.45 | |
| Arch Capital Group Ord Shs | USD | 96.12 | +0.41 | +0.42 | 96.14 | 97.45 | 94.65 | 96.27 | |
| 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 | 14.74 | -0.89 | -5.69 | 14.28 | 15.10 | 14.46 | 15.46 | |
| Arcutis Biotherapeutics In. | USD | 23.8400 | -0.5500 | -2.26 | 23.7000 | 24.3000 | 23.7400 | 24.4600 | |
| ARDELYX ORD | USD | 3.80 | +0.03 | +0.80 | 3.83 | 3.93 | 3.69 | 3.92 | |
| Ares Capital Ord Shs | USD | 19.66 | -0.04 | -0.20 | 19.70 | 19.75 | 19.55 | 19.77 | |
| Argo Blockchain PLC | USD | 2.87 | -0.02 | -0.69 | 2.85 | 3.05 | 2.90 | 3.00 | |
| Arm Holdings American Depo. | USD | 264.23 | +2.70 | +1.03 | 264.00 | 264.51 | 261.49 | 274.80 | |
| Arq Ord Shs | USD | 2.18 | -0.03 | -1.36 | 1.84 | 2.43 | 2.15 | 2.26 | |
| Arqit Quantum Incorporatio. | USD | 21.64 | -0.95 | -4.21 | 21.40 | 22.55 | 21.40 | 22.82 | |
| Array Technologies Ord Shs | USD | 4.48 | -0.22 | -4.68 | 4.43 | 4.47 | 4.40 | 4.73 | |
| Arrive AI Inc | USD | 0.2441 | +0.0008 | +0.33 | 0.2229 | 0.2500 | 0.2375 | 0.2510 | |
| Arrowhead Pharmaceuticals . | USD | 82.63 | -2.48 | -2.91 | 71.34 | 88.10 | 82.16 | 87.20 | |
| ARS Pharmaceuticals Inc. | USD | 5.2300 | -0.1600 | -2.97 | 5.2500 | 5.5300 | 5.2150 | 5.3800 | |
| Artesian Resources Ord Shs. | USD | 36.51 | -0.18 | -0.49 | 35.80 | 37.22 | 36.01 | 36.66 | |
| ARTIUS ACQUISITION CL A OR. | USD | - | - | ||||||
| Arxis Ord Shs Class A | USD | 52.43 | -0.76 | -1.43 | 51.41 | 53.45 | 52.22 | 54.75 | |
| ASML Holding ADR Represent. | USD | 1 729.52 | -35.33 | -2.00 | 1728 | 1730 | 1 722.92 | 1 750.89 | |
| ASP Isotopes Inc | USD | 3.820 | -0.400 | -9.48 | 3.810 | 3.970 | 3.805 | 4.220 | |
| Aspira Womens Health Ord S. | USD | 0.08 | -0.01 | -12.49 | - | - | |||
| Assembly Biosciences Ord S. | USD | 32.87 | -2.41 | -6.83 | 32.90 | 33.51 | 32.73 | 35.93 | |
| Assertio Holdings Inc. | USD | 23.50 | +0.02 | +0.09 | 23.48 | 23.50 | |||
| AST SpaceMobile Ord Shs Cl. | USD | 62.42 | -3.70 | -5.60 | 62.31 | 62.34 | 62.42 | 66.72 | |
| Astera Labs Ord Shs | USD | 300.54 | +11.69 | +4.05 | 299.99 | 301.49 | 286.11 | 309.67 | |
| Astria Therapeutics Ord Sh. | USD | 12.58 | +0.08 | +0.64 | 11.16 | 13.00 | |||
| ASTROTECH ORD | USD | 7.46 | -0.14 | -1.84 | 7.44 | 8.43 | 7.42 | 7.70 | |
| ATA Creativity Global ADR | USD | 0.85 | -0.03 | -3.06 | 0.85 | 0.92 | 0.84 | 0.98 | |
| ATAI Life Sciences N V Ord. | USD | 7.29 | +0.01 | +0.14 | 7.30 | 7.32 | 7.28 | 7.33 | |
| Atea Pharmaceuticals Ord S. | USD | 5.27 | -0.41 | -7.22 | 4.12 | 6.44 | 5.24 | 5.66 | |
| Aterian Inc. | USD | 0.71 | -0.02 | -2.54 | 0.72 | 0.74 | 0.68 | 0.82 | |
| Athenex Inc. | USD | 3.42 | +0.09 | +2.70 | 3.42 | 3.44 | |||
| Atlanta Braves Holdings Or. | USD | 49.65 | -0.81 | -1.61 | 48.70 | 50.62 | 49.43 | 50.30 | |
| Atlantic American Corp. | USD | 1.28 | -0.03 | -2.29 | 1.25 | 1.44 | 1.27 | 1.34 | |
| Atlantica Sustainable Infr. | USD | 21.99 | - | - | 21.98 | 22.00 | |||
| Atlanticus Holdings Ord Sh. | USD | 92.60 | -1.21 | -1.29 | 90.79 | 94.41 | 92.26 | 95.42 | |
| Atlas Lithium Ord Shs | USD | 3.300 | +0.050 | +1.54 | 3.200 | 3.340 | 3.240 | 3.345 | |
| Atlassian Ord Shs Class A | USD | 177.74 | +1.32 | +0.75 | 177.08 | 177.99 | 174.21 | 181.49 | |
| Atomera Ord Shs | USD | 4.11 | -0.03 | -0.72 | 4.05 | 4.20 | 4.06 | 4.24 | |
| Atossa Genetics Inc (ATOS) | USD | 2.40 | -0.12 | -4.57 | 2.39 | 2.48 | 2.40 | 2.54 | |
| aTyr Pharma Ord | USD | 39.72 | -2.30 | -5.47 | 39.45 | 39.72 | 38.91 | 42.21 | |
| Aura Minerals Inc | USD | 85.32 | +0.01 | +0.01 | 83.66 | 88.48 | 83.52 | 89.19 | |
| Aureus Greenway Holdings O. | USD | 3.680 | +0.010 | +0.27 | 3.680 | 3.750 | 3.670 | 3.890 | |
| Auris Medical Holding AG | USD | 3.07 | -0.03 | -0.97 | 3.02 | 3.11 | |||
| Aurora Cannabis Inc. | USD | 3.88 | +0.01 | +0.26 | 3.84 | 3.91 | 3.83 | 3.90 | |
| Aurora Innovation Inc. | USD | 6.50 | -0.01 | -0.15 | 6.42 | 6.60 | 6.35 | 6.60 | |
| Aurora Mobile ADR | USD | 6.22 | +0.02 | +0.32 | 6.00 | 7.00 | 6.09 | 6.57 | |
| AUTODESK INC | USD | 206.62 | -5.59 | -2.63 | 206.49 | 209.31 | 206.33 | 212.03 | |
| Autolus Therapeutics ADR | USD | 2.03 | -0.08 | -3.79 | 2.02 | 2.23 | 2.02 | 2.10 | |
| Automatic Data Processing . | USD | 265.22 | -2.74 | -1.02 | 265.00 | 267.20 | 264.86 | 268.30 | |
| AVADEL PHARMACEUTICALS ORD | USD | 21.64 | +0.01 | +0.05 | 21.50 | 23.77 | |||
| Avalo Therapeutics Ord Shs | USD | 18.21 | -1.50 | -7.61 | 14.64 | 20.15 | 18.04 | 19.74 | |
| AVEO Pharmaceuticals Inc. | USD | 15.00 | - | - | - | - | |||
| Avepoint Inc. | USD | 12.96 | -0.22 | -1.63 | 12.86 | 13.26 | 12.93 | 13.20 | |
| Aviat Networks Inc. | USD | 19.05 | -0.65 | -3.30 | 19.10 | 19.93 | 19.00 | 20.00 | |
| Avis Budget Group Ord Shs | USD | 132.63 | -1.21 | -0.90 | 132.63 | 133.70 | 131.45 | 135.81 | |
| Axcelis Technologies Ord S. | USD | 115.56 | -3.61 | -3.03 | 114.02 | 117.74 | 114.69 | 120.34 | |
| Axon Enterprise Inc | USD | 490.00 | -15.43 | -3.05 | 490.07 | 499.48 | 485.23 | 503.28 | |
| Axsome Therapeutics Ord Sh. | USD | 210.63 | +2.81 | +1.35 | 208.00 | 214.00 | 205.76 | 211.22 | |
| AXT Ord Shs | USD | 68.91 | -0.65 | -0.93 | 68.42 | 69.00 | 68.18 | 73.94 | |
| AYRO Ord Shs | USD | 7.08 | +1.27 | +21.86 | 9.23 | 9.36 | |||
| AYTU BIOSCIENCE ORD | USD | - | - | ||||||
| B Riley Financial Ord Shs | USD | 6.79 | -0.25 | -3.55 | 6.55 | 7.10 | 6.78 | 7.06 | |
| Baidu.com Inc. | USD | 92.03 | -0.52 | -0.56 | 92.03 | 92.27 | 91.81 | 94.12 | |
| BALLARD POWER (BLDP) | USD | 2.36 | -0.01 | -0.42 | 2.33 | 2.39 | 2.35 | 2.53 | |
| BancFirst Ord Shs | USD | 110.80 | -0.49 | -0.44 | 108.64 | 112.96 | 109.51 | 111.05 | |
| Bancorp Ord Shs | USD | 50.03 | -14.38 | -22.33 | 50.03 | 51.52 | 48.41 | 54.26 | |
| Bandwidth Inc. | USD | 48.83 | +5.21 | +11.94 | 48.48 | 48.90 | 43.50 | 49.59 | |
| Bank OZK 4 625 Non Cumulat. | USD | 15.54 | -0.13 | -0.83 | 15.44 | 16.89 | 15.50 | 15.93 | |
| Bank Ozk Ord Shs | USD | 48.69 | -0.57 | -1.16 | 48.24 | 49.15 | 48.53 | 49.41 | |
| Baozun ADR Representing Or. | USD | 2.75 | -0.06 | -2.14 | 2.75 | 2.83 | 2.75 | 2.82 | |
| BAUDAX BIO ORD | USD | 0.19 | +0.01 | +3.40 | - | - | |||
| Beam Global | USD | 1.39 | -0.03 | -2.11 | 1.38 | 1.44 | 1.38 | 1.44 | |
| Beam Therapeutics Ord Shs | USD | 25.18 | -1.66 | -6.17 | 25.35 | 26.86 | 25.11 | 26.70 | |
| Beauty Health Company Clas. | USD | 0.69 | -0.05 | -6.39 | 0.68 | 0.73 | 0.69 | 0.74 | |
| Bel Fuse Ord Shs Class B | USD | 246.01 | -1.75 | -0.71 | 242.80 | 250.81 | 244.14 | 250.55 | |
| BELLUS Health Inc. | USD | 14.74 | - | - | - | - | |||
| Bending Spoons S p A Ord S. | USD | 37.7500 | -1.3300 | -3.40 | 37.8000 | 41.4600 | 37.6300 | 39.7500 | |
| Benefitfocus Inc. | USD | 13.79 | -0.34 | -2.37 | 13.76 | 13.78 | |||
| Bentley Systems Ord Shs Cl. | USD | 32.01 | -0.83 | -2.53 | 31.83 | 32.32 | 31.61 | 32.86 | |
| 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 | 15.51 | +0.12 | +0.78 | 15.34 | 17.36 | 15.25 | 15.57 | |
| Beyond Air Ord Shs | USD | 3.18 | -0.20 | -5.92 | 3.18 | 3.25 | 3.18 | 3.43 | |
| Beyond Meat Ord Shs | USD | 10.90 | -0.31 | -2.77 | 10.90 | 10.95 | 10.88 | 11.62 | |
| BeyondSpring Inc. | USD | 0.61 | -0.01 | -2.40 | 0.55 | 0.65 | 0.61 | 0.63 | |
| BGC Group Ord Shs Class A | USD | 12.19 | +0.22 | +1.84 | 11.90 | 12.20 | 11.85 | 12.33 | |
| 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 | 15.91 | -0.29 | -1.79 | 15.90 | 15.95 | 15.75 | 16.06 | |
| bioAffinity Technologies O. | USD | 10.50 | +1.57 | +17.58 | 11.06 | 11.15 | 10.09 | 12.32 | |
| Bioage Labs Ord Shs | USD | 9.1700 | -0.2250 | -2.39 | 9.0000 | 9.5600 | 9.0200 | 9.4000 | |
| BIOCARDIA ORD | USD | 1.10 | -0.01 | -0.90 | 1.00 | 1.14 | 1.09 | 1.14 | |
| Biocept Inc. | USD | 0.43 | -0.07 | -14.01 | - | - | |||
| BIOCRYST PHARMACEUTICALS O. | USD | 8.81 | -0.26 | -2.87 | 8.60 | 8.98 | 8.80 | 9.23 | |
| BIODELIVERY SCIENCE INTERN. | USD | - | - | ||||||
| BIOGEN | USD | 210.73 | -1.77 | -0.83 | 209.00 | 213.00 | 209.00 | 213.48 | |
| Bioharvest Sciences Inc | USD | 1.8000 | -0.0100 | -0.55 | 1.7800 | 2.0000 | 1.8000 | 1.9300 | |
| Biolase Inc. | USD | 0.13 | -0.02 | -13.19 | - | - | |||
| BioLife Solutions Ord Shs | USD | 34.93 | -0.45 | -1.27 | 34.93 | 35.61 | 34.62 | 35.62 | |
| BIOLINERX ADS REP 600 ORD | USD | 2.55 | -0.04 | -1.54 | 2.19 | 3.04 | 2.53 | 2.59 | |
| BIOMARIN PHARMACEUTICAL OR. | USD | 64.41 | -0.22 | -0.34 | 63.00 | 66.39 | 63.64 | 65.33 | |
| BIONANO GENOMICS INC | USD | 1.18 | -0.02 | -1.67 | 1.14 | 1.32 | 1.18 | 1.22 | |
| BiondVax Pharmaceuticals A. | USD | 1.34 | -0.01 | -0.76 | - | - | |||
| Biontech SE | USD | 98.13 | -0.53 | -0.54 | 97.90 | 99.00 | 96.87 | 98.64 | |
| BIORA THERAPEUTICS ORD | USD | 0.59 | - | - | - | - | |||
| BIOVENTUS CL A ORD | USD | 13.63 | -0.20 | -1.45 | 12.35 | 14.07 | 13.48 | 13.91 | |
| BIOVERATIV ORD | USD | 104.98 | +0.33 | +0.32 | 104.98 | 104.99 | |||
| BioXcel Therapeutics Inc. | USD | 0.07 | -0.04 | -37.11 | 0.04 | 0.04 | |||
| Bit Digital Inc. | USD | 1.66 | -0.04 | -2.35 | 1.66 | 1.69 | 1.61 | 1.74 | |
| Bitdeer Technologies Group | USD | 12.33 | -0.34 | -2.68 | 12.15 | 12.34 | 12.07 | 12.85 | |
| Bitfarms Ltd | USD | 1.98 | -0.01 | -0.25 | 1.96 | 1.98 | |||
| Black Diamond Therapeutics. | USD | 2.10 | -0.01 | -0.24 | 2.05 | 2.27 | 2.07 | 2.15 | |
| Black Titan Ord Shs | USD | 0.385 | -0.015 | -3.82 | 0.351 | 0.424 | 0.380 | 0.410 | |
| BLACKBERRY ORD | USD | 11.57 | +0.08 | +0.70 | 11.45 | 11.77 | |||
| BlackLine Inc. | USD | 29.47 | -0.67 | -2.22 | 29.50 | 29.73 | 29.14 | 30.46 | |
| BlackRock TCP Capital Ord . | USD | 4.03 | -0.04 | -0.98 | 4.01 | 4.11 | 4.00 | 4.08 | |
| Blade Air Mobility Ord Shs. | USD | 4.57 | +0.12 | +2.70 | 3.80 | 4.65 | |||
| Blaize Holdings Inc | USD | 0.4917 | +0.0317 | +6.89 | 0.4600 | 0.5290 | 0.4600 | 0.5290 | |
| Blink Charging Co. | USD | 0.55 | -0.02 | -4.16 | 0.55 | 0.56 | 0.55 | 0.58 | |
| Bloomin Brands Ord Shs | USD | 9.04 | -0.54 | -5.64 | 8.80 | 9.51 | 8.97 | 9.55 | |
| 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 | 173.43 | -6.87 | -3.81 | 173.35 | 173.45 | 170.12 | 177.55 | |
| Boost Run Ord Shs Class A | USD | 17.3600 | -1.4600 | -7.76 | 17.2000 | 17.5100 | 17.1850 | 19.2550 | |
| Boxlight Ord Shs Class A | USD | 5.77 | -0.11 | -1.87 | 5.38 | 6.40 | 5.62 | 5.89 | |
| Braiin Ord Shs | USD | 5.6500 | +0.2000 | +3.67 | 5.5000 | 5.6500 | 5.4526 | 5.8500 | |
| Brainstorm Cell Therapeuti. | USD | 1.17 | -0.03 | -2.50 | 0.66 | 0.72 | |||
| Brand Engagement Network O. | USD | 10.25 | -0.32 | -3.03 | 10.22 | 10.59 | 10.25 | 10.56 | |
| Braze. Inc. | USD | 23.73 | -6.59 | -21.73 | 23.62 | 23.75 | 23.59 | 26.26 | |
| Brenmiller Energy Ord Shs | USD | 3.46 | +0.66 | +23.46 | 1.95 | 2.06 | |||
| Brickell Biotech Inc. | USD | 2.35 | +0.05 | +2.17 | - | - | |||
| Bridger Aerospace Group Or. | USD | 1.090 | -0.010 | -0.91 | 0.997 | 1.120 | 1.090 | 1.110 | |
| Bridgetown 2 Holdings Limi. | USD | - | - | ||||||
| BrightSpring Health Servic. | USD | 61.9900 | -0.5700 | -0.91 | 61.5000 | 62.1500 | 60.9250 | 62.8250 | |
| Broadcom Ord Shs | USD | 364.38 | -4.18 | -1.13 | 364.18 | 364.36 | 359.25 | 368.01 | |
| Broadwind Ord Shs | USD | 4.04 | -0.12 | -2.88 | 3.91 | 4.36 | 3.98 | 4.16 | |
| 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 | 1.5400 | -0.1500 | -8.88 | 1.4400 | 1.4700 | 1.4600 | 1.7300 | |
| BTCS Ord Shs | USD | 1.34 | -0.07 | -4.96 | 1.33 | 1.34 | 1.32 | 1.46 | |
| BUMBLE CL A ORD | USD | 2.93 | +0.02 | +0.69 | 2.89 | 2.99 | 2.90 | 2.96 | |
| Burgundy Technology Acquis. | USD | - | - | ||||||
| BURNING ROCK BIOTECH ADS R. | USD | 11.99 | +1.28 | +11.95 | 11.30 | 12.60 | 10.85 | 13.26 | |
| Buzzfeed Inc. | USD | 1.070 | -0.010 | -0.93 | 1.070 | 1.120 | 1.055 | 1.090 | |
| C4 Therapeutics Ord Shs | USD | 3.44 | -0.11 | -3.10 | 3.41 | 3.49 | 3.42 | 3.54 | |
| Cabaletta Bio Ord Shs | USD | 2.91 | -0.36 | -11.01 | 2.90 | 2.96 | 2.90 | 3.28 | |
| Cadence Design Systems Inc. | USD | 284.60 | +0.49 | +0.17 | 285.00 | 286.64 | 281.65 | 287.76 | |
| Caesars Entertainment Ord . | USD | 29.67 | +0.01 | +0.03 | 29.53 | 29.69 | 29.66 | 29.72 | |
| CAL MAINE FOODS ORD | USD | 73.23 | -1.60 | -2.14 | 73.23 | 74.00 | 72.90 | 74.38 | |
| CALADRIUS BIOSCIENCES INC | USD | 0.43 | -0.09 | -16.81 | - | - | |||
| CalciMedica Ord Shs | USD | 2.30 | +0.28 | +13.61 | 1.98 | 2.49 | 1.91 | 2.31 | |
| CAMTEK ORD | USD | 148.66 | +1.65 | +1.12 | 140.00 | 149.90 | 145.38 | 150.77 | |
| Canaan Inc. | USD | 0.32 | -0.01 | -2.17 | 0.32 | 0.32 | 0.32 | 0.34 | |
| Canadian Solar Inc. | USD | 13.46 | -0.41 | -2.96 | 13.20 | 13.69 | 13.26 | 14.19 | |
| Canoo Inc. | USD | 1.38 | -0.17 | -10.71 | 1.37 | 1.38 | |||
| Canopy Growth Corp. | USD | 0.96 | -0.01 | -0.63 | 0.96 | 0.96 | 0.95 | 0.97 | |
| Capital Southwest Ord Shs | USD | 24.18 | -0.17 | -0.70 | 24.20 | 24.84 | 23.89 | 24.32 | |
| Capstone Turbin | USD | 28.08 | -0.04 | -0.13 | 14.06 | 42.16 | 28.03 | 28.10 | |
| Cara Therapeutics Inc. | USD | 5.32 | -0.14 | -2.52 | 5.29 | 6.29 | |||
| Cardiff Oncology Ord Shs | USD | 1.05 | -0.05 | -4.55 | 1.05 | 1.19 | 1.02 | 1.08 | |
| Cardinal Infrastructure Gr. | USD | 34.57 | -3.65 | -9.55 | 34.36 | 36.24 | 34.40 | 38.92 | |
| Cardiol Therapeutics Ord S. | USD | 2.2850 | +0.0650 | +2.93 | 2.2600 | 2.3400 | 2.2100 | 2.3400 | |
| Caredx Ord Shs | USD | 50.03 | -0.28 | -0.56 | 50.05 | 51.01 | 49.64 | 51.33 | |
| Caribou Biosciences Ord Sh. | USD | 1.44 | -0.10 | -6.49 | 1.43 | 1.46 | 1.44 | 1.54 | |
| Caris Life Sciences Ord Sh. | USD | 24.03 | -0.79 | -3.18 | 23.88 | 24.50 | 23.95 | 24.96 | |
| Carisma Therapeutics Ord S. | USD | 0.15 | -0.12 | -43.81 | 0.11 | 0.13 | |||
| CarParts com Ord Shs | USD | 10.00 | +0.50 | +5.26 | 5.49 | 10.00 | 9.14 | 10.02 | |
| Cartesian Therapeutics Ord. | USD | 8.69 | -0.26 | -2.91 | 8.42 | 10.69 | 8.56 | 9.15 | |
| Carver Bancorp Ord Shs | USD | 1.41 | -0.22 | -13.50 | 1.40 | 1.55 | |||
| Cassava Sciences Inc. | USD | 2.38 | +0.26 | +12.26 | 2.27 | 2.40 | |||
| Castor Maritime Inc. | USD | 2.49 | -0.08 | -3.11 | 2.28 | 2.49 | 2.44 | 2.55 | |
| 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 | 1.02 | +0.02 | +2.01 | 0.94 | 1.03 | 0.96 | 1.02 | |
| CDW Corp. | USD | 142.3700 | -2.1100 | -1.46 | 140.6600 | 145.1500 | 140.9100 | 145.5800 | |
| CEA Industries Ord Shs | USD | 4.430 | -0.820 | -15.62 | 4.530 | 4.570 | 4.370 | 5.281 | |
| Celgene Corp. | USD | 108.24 | +0.11 | +0.10 | 108.91 | 110.00 | |||
| Celldex Therapeutics Inc. | USD | 38.78 | -0.34 | -0.87 | 34.76 | 49.00 | 38.67 | 40.04 | |
| Cellebrite DI Ord Shs | USD | 11.43 | -0.02 | -0.17 | 11.33 | 11.64 | 11.25 | 11.56 | |
| Cellectis Ticker CLLS | USD | 3.13 | -0.03 | -0.95 | 2.80 | 3.47 | 3.01 | 3.19 | |
| Celsion Corp. | USD | 1.96 | - | - | - | - | |||
| Celsius Holdings Ord Shs | USD | 27.64 | -1.92 | -6.50 | 27.80 | 27.82 | 27.58 | 29.31 | |
| CEMTREX ORD | USD | 2.50 | -0.03 | -1.19 | 2.50 | 2.70 | 2.49 | 2.57 | |
| Cenntro Ord Shs | USD | 4.28 | -0.01 | -0.23 | 3.80 | 4.74 | 3.86 | 4.34 | |
| CENTURY ALUMINUM ORD | USD | 47.69 | -0.26 | -0.54 | 47.07 | 48.88 | 47.05 | 49.77 | |
| Century Therapeutics Ord S. | USD | 2.030 | -0.040 | -1.93 | 1.900 | 2.060 | 2.030 | 2.100 | |
| Ceragon Networks Ltd | USD | 2.05 | -0.01 | -0.24 | 2.03 | 2.16 | 2.03 | 2.08 | |
| Cerebras Systems Inc | USD | 196.2 | -3.6 | -1.79 | 195.9 | 196.4 | 194.6 | 204.5 | |
| CERECOR ORD | USD | 2.77 | -0.08 | -2.81 | 2.76 | 2.77 | |||
| Cerence Ord Shs | USD | 8.28 | +0.02 | +0.24 | 8.11 | 8.42 | 8.13 | 8.44 | |
| CERNER CORP. | USD | 94.92 | -0.05 | -0.05 | 94.93 | 94.97 | |||
| Certara Ord Shs | USD | 7.6300 | -0.1100 | -1.42 | 6.8100 | 7.8400 | 7.4950 | 7.7210 | |
| CervoMed Ord Shs | USD | 2.51 | -0.02 | -0.79 | 2.45 | 2.56 | 2.47 | 2.54 | |
| CH ROBINSON WORLDWIDE ORD | USD | 150.45 | +0.35 | +0.23 | 148.00 | 150.70 | 150.10 | 154.14 | |
| CHARLES AND COLVARD ORD | USD | 0.49 | -0.04 | -7.55 | - | - | |||
| CHARTER COMMUNICATIONS CL . | USD | 133.89 | -11.85 | -8.13 | 134.00 | 137.00 | 133.33 | 145.81 | |
| Check Cap Ord Shs | USD | 1.61 | +0.03 | +1.90 | 1.38 | 1.67 | |||
| CHECK POINT SOFTWARE TECH. | USD | 135.06 | +2.16 | +1.63 | 133.50 | 137.69 | 131.64 | 135.52 | |
| CHEESCAKE FACTORY | USD | 103.61 | -3.60 | -3.36 | 103.12 | 104.15 | 103.30 | 106.74 | |
| Chefs Warehouse Ord Shs | USD | 109.29 | +0.43 | +0.40 | 109.25 | 118.00 | 107.92 | 111.91 | |
| ChemoCentryx Inc. | USD | 13.20 | -0.40 | -2.94 | 13.21 | 13.28 | 13.17 | 13.90 | |
| Chesapeake Energy Corp | USD | 81.47 | -0.78 | -0.95 | - | - | |||
| CHF SOLUTIONS ORD | USD | 5.28 | +0.06 | +1.15 | 1.05 | 5.33 | |||
| Chicago Atlantic Real Esta. | USD | 10.7600 | -0.0700 | -0.65 | 10.7400 | 12.2100 | 10.7400 | 10.8450 | |
| 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 | 34.5500 | +2.2400 | +6.93 | 33.8800 | 34.6000 | 33.5200 | 35.5500 | |
| China Automotive Systems O. | USD | 5.4300 | -0.0200 | -0.37 | 5.2000 | 5.4500 | 5.2700 | 5.4600 | |
| 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 | 33.58 | -0.23 | -0.68 | 32.93 | 34.23 | 33.15 | 33.65 | |
| Chord Energy Ord Shs | USD | 149.49 | +1.88 | +1.27 | 146.57 | 152.38 | 148.93 | 151.38 | |
| CIIG Merger Ord Shs Class . | USD | 21.60 | -2.21 | -9.28 | 21.35 | 21.45 | |||
| Cincinnati Fin | USD | 169.21 | +0.07 | +0.04 | 167.85 | 170.63 | 167.73 | 169.64 | |
| Cinedigm Corp. | USD | 0.29 | - | +0.89 | - | - | |||
| Cineverse Corp | USD | 2.25 | -0.02 | -0.88 | 2.25 | 2.30 | 2.25 | 2.32 | |
| CINTAS CORPORATION | USD | 200.0 | -0.5 | -0.23 | 199.4 | 200.0 | 197.3 | 200.1 | |
| Cipher Mining Ord Shs | USD | 16.90 | -1.61 | -8.70 | 16.90 | 16.95 | 16.85 | 18.69 | |
| CIRRUS LOGIC ORD | USD | 110.7 | - | -0.04 | 108.6 | 112.0 | 108.2 | 111.2 | |
| Cisco Systems Inc. | USD | 109.43 | +0.26 | +0.24 | 109.36 | 109.61 | 108.98 | 110.43 | |
| Citius Pharmaceuticals Ord. | USD | 0.58 | -0.02 | -3.08 | 0.58 | 0.60 | 0.58 | 0.61 | |
| CITRIX SYSTEMS INC | USD | 103.90 | +0.04 | +0.04 | 103.88 | 103.98 | |||
| CLEAN ENERGY FUELS | USD | 1.6 | - | +0.61 | 1.6 | 1.7 | 1.6 | 1.7 | |
| Cleanspark Ord Shs | USD | 13.28 | -0.20 | -1.48 | 13.22 | 13.27 | 13.18 | 13.81 | |
| Clearfield Inc. | USD | 28.20 | -0.70 | -2.42 | 28.00 | 28.64 | 28.11 | 29.22 | |
| ClearPoint Neuro Ord Shs | USD | 13.8800 | -0.1700 | -1.21 | 13.7600 | 13.9000 | 13.8000 | 14.1100 | |
| 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 | 15.0500 | -0.8500 | -5.35 | 14.1500 | 16.1800 | 14.9600 | 16.1735 | |
| Cloudastructure Class A Or. | USD | 4.53 | -0.13 | -2.79 | 4.20 | 4.73 | 4.48 | 4.75 | |
| Clover Health Investments . | USD | 4.34 | +0.05 | +1.17 | 4.30 | 4.34 | 4.13 | 4.36 | |
| Clovis Oncology Ord Shs | USD | 0.08 | - | -5.91 | - | - | |||
| CME GROUP CL A ORD | USD | 274.70 | -2.23 | -0.81 | 274.18 | 275.27 | 274.01 | 277.64 | |
| Co-Diagnostics Inc. | USD | 1.12 | -0.01 | -0.45 | 1.02 | 1.15 | 1.10 | 1.15 | |
| Coca-Cola Consolidated Inc. | USD | 189.0200 | +0.7400 | +0.39 | 188.5500 | 189.2800 | 184.4700 | 189.3700 | |
| Cocrystal Pharma Inc. | USD | 1.24 | +0.06 | +5.08 | 1.10 | 1.26 | 1.18 | 1.29 | |
| Codexis Ord Shs | USD | 1.43 | +0.01 | +0.35 | 1.42 | 1.67 | 1.42 | 1.45 | |
| Codiak BioSciences Ord Shs | USD | 0.06 | -0.07 | -55.98 | - | - | |||
| Cogent Communications Hold. | USD | 9.33 | -0.31 | -3.22 | 9.33 | 10.58 | 9.00 | 9.70 | |
| COGNEX ORD | USD | 61.87 | -0.36 | -0.58 | 61.80 | 62.31 | 61.62 | 63.00 | |
| COGNIZANT TECH | USD | 58.20 | -1.72 | -2.87 | 58.25 | 59.50 | 58.08 | 59.87 | |
| Cognyte Software Ord Shs | USD | 8.150 | -0.080 | -0.97 | 7.500 | 8.500 | 7.950 | 8.770 | |
| Coherent Ord Shs | USD | 303.46 | +1.58 | +0.52 | 303.00 | 303.60 | 301.86 | 313.33 | |
| Coherus Biosciences Ord Sh. | USD | 1.32 | -0.05 | -3.65 | 1.31 | 1.37 | 1.31 | 1.38 | |
| Cohu Inc. | USD | 56.68 | +3.51 | +6.60 | 56.00 | 57.33 | 52.47 | 57.14 | |
| Coinbase Global Ord Shs Cl. | USD | 174.72 | -4.22 | -2.36 | 174.80 | 175.40 | 174.61 | 184.93 | |
| Collective Audience Ord Sh. | USD | 0.21 | -0.23 | -52.29 | - | - | |||
| Collective Growth Ord Shs . | USD | 21.21 | -0.22 | -1.04 | 10.62 | 22.00 | 21.11 | 21.11 | |
| Columbia Banking System Or. | USD | 29.84 | -0.43 | -1.42 | 29.46 | 30.20 | 29.70 | 30.44 | |
| COMCAST CORP | USD | 24.59 | -1.74 | -6.61 | 24.60 | 24.68 | 24.19 | 26.25 | |
| Commerce Bancshares Ord Sh. | USD | 58.09 | -0.18 | -0.31 | 56.96 | 62.00 | 57.56 | 58.35 | |
| CommScope Holding Company . | USD | 19.58 | +0.54 | +2.84 | 19.32 | 19.77 | |||
| Community Trust Bancorp Or. | USD | 76.4300 | -0.6300 | -0.82 | 74.9400 | 76.4200 | 76.0800 | 77.0300 | |
| COMPASS Pathways PLC | USD | 15.17 | +1.13 | +8.05 | 14.98 | 15.50 | 14.05 | 15.87 | |
| CompoSecure Ord Shs Class . | USD | 25.13 | -0.55 | -2.14 | 18.29 | 25.65 | |||
| Compugen Ord Shs | USD | 2.48 | -0.08 | -3.13 | 2.47 | 2.70 | 2.46 | 2.55 | |
| Comtech Telecommunications. | USD | 1.53 | -0.04 | -2.55 | 1.49 | 1.57 | 1.52 | 1.58 | |
| Concentrix Ord Shs | USD | 27.07 | -1.20 | -4.24 | 26.64 | 27.35 | 26.13 | 28.14 | |
| Confluent Ord Shs Class A | USD | 30.99 | +0.32 | +1.04 | 30.97 | 30.99 | |||
| ConforMIS Inc. | USD | 1.48 | +0.06 | +4.23 | 1.43 | 1.50 | |||
| Consolidated Water Ord Shs | USD | 28.45 | -0.20 | -0.70 | 28.00 | 29.00 | 28.34 | 29.02 | |
| Constellation Energy Ord S. | USD | 293.91 | -5.15 | -1.72 | 293.85 | 295.30 | 292.75 | 298.09 | |
| Context Therapeutics Ord S. | USD | 0.37 | -0.01 | -1.67 | 0.37 | 0.38 | 0.37 | 0.38 | |
| Contextlogic Ord Shs Class. | USD | 5.13 | -0.05 | -0.97 | - | - | |||
| COOPER ORD | USD | 63.48 | -4.21 | -6.22 | 53.80 | 54.00 | 62.24 | 67.92 | |
| Copart Ord Shs | USD | 32.03 | -0.57 | -1.75 | 32.00 | 32.19 | 31.74 | 32.50 | |
| Corbus Pharmaceuticals Hol. | USD | 8.86 | -1.74 | -16.38 | 8.95 | 9.27 | 8.85 | 10.72 | |
| Core Scientific Ord Shs | USD | 18.09 | -0.64 | -3.42 | 17.87 | 18.22 | 17.85 | 18.95 | |
| CorMedix Ord Shs | USD | 8.13 | -0.05 | -0.61 | 8.00 | 8.29 | 8.08 | 8.33 | |
| Cornerstone Building Brand. | USD | 99.38 | -0.79 | -0.79 | 99.31 | 101.31 | 99.00 | 101.52 | |
| Cornerstone OnDemand Ord S. | USD | - | - | ||||||
| Corsair Gaming Inc. | USD | 12.33 | +0.07 | +0.57 | 12.00 | 12.80 | 12.20 | 12.59 | |
| Corvus Pharmaceuticals Ord. | USD | 13.33 | -0.60 | -4.31 | 12.00 | 14.40 | 12.95 | 13.91 | |
| Cosciens Biopharma Ord Shs | USD | 2.72 | -0.36 | -11.69 | 2.56 | 2.62 | |||
| Cosmos Health Ord Shs | USD | 0.26 | -0.02 | -5.70 | 0.24 | 0.26 | 0.25 | 0.28 | |
| CoStar Group Inc. | USD | 29.58 | -0.76 | -2.50 | 29.53 | 30.12 | 29.33 | 30.29 | |
| COSTCO WHOLESALE CORP. | USD | 902.60 | -7.58 | -0.83 | 902.50 | 902.89 | 898.43 | 909.23 | |
| Coupa Software Ord Shs | USD | 80.97 | +0.63 | +0.78 | 80.96 | 81.00 | |||
| CRACKER BARREL OLD COUNTRY. | USD | 51.15 | -1.62 | -3.06 | 50.74 | 51.58 | 50.79 | 52.67 | |
| CREATIVE MEDICAL TECHNOLOG. | USD | 1.04 | -0.04 | -3.70 | 1.06 | 1.17 | 1.04 | 1.09 | |
| Crescent Biopharma Ord Shs | USD | 19.9900 | -0.4700 | -2.30 | 16.0200 | 23.6000 | 19.9200 | 20.9100 | |
| Crescent Capital BDC Ord S. | USD | 10.23 | -0.06 | -0.58 | 10.12 | 11.50 | 10.16 | 10.35 | |
| Crinetics Pharmaceuticals . | USD | 84.95 | +0.11 | +0.13 | 84.96 | 84.99 | |||
| Crispr Therapeutics Ord Sh. | USD | 53.45 | -1.33 | -2.43 | 53.50 | 54.00 | 53.31 | 54.90 | |
| Critical Metals Ord Shs | USD | 7.0700 | -0.2500 | -3.42 | 7.0500 | 7.1200 | 6.9100 | 7.5000 | |
| CROCS INC | USD | 111.09 | -3.26 | -2.85 | 110.49 | 111.65 | 110.80 | 114.38 | |
| Cronos Group Ord Shs | USD | 3.16 | -0.03 | -0.94 | 3.15 | 3.46 | 3.13 | 3.20 | |
| CrowdStrike Holdings Inc. | USD | 207.80 | -2.22 | -1.06 | 207.66 | 208.18 | 207.00 | 212.77 | |
| CryoPort Ord Shs | USD | 15.14 | -0.33 | -2.13 | 14.68 | 18.54 | 15.08 | 15.70 | |
| CSG Systems International . | USD | 80.69 | +0.01 | +0.01 | 80.60 | 80.74 | |||
| CSX ORD | USD | 48.37 | -0.63 | -1.29 | 48.00 | 48.79 | 48.27 | 48.92 | |
| Cue Biopharma Ord Shs | USD | 30.50 | +0.50 | +1.67 | 30.00 | 31.09 | 30.00 | 32.13 | |
| Cullinan Therapeutics Ord . | USD | 21.3100 | -0.3800 | -1.75 | 19.2100 | 21.3200 | 21.0800 | 21.7950 | |
| Curanex Pharmaceuticals Or. | USD | 4.2000 | -1.1500 | -21.50 | 4.2000 | 5.3000 | 4.2000 | 5.2600 | |
| Curevac Ord Shs | USD | 4.66 | -0.01 | -0.21 | 4.62 | 4.71 | |||
| CuriosityStream Inc. | USD | 2.60 | -0.05 | -1.89 | 2.50 | 2.69 | 2.59 | 2.67 | |
| CURIS ORD | USD | 1.20 | -0.07 | -5.51 | 1.28 | 1.41 | 1.18 | 1.34 | |
| CVB Financial Ord Shs | USD | 22.0800 | -0.2300 | -1.03 | 21.8500 | 24.2100 | 21.9950 | 22.3000 | |
| CVRx Ord Shs | USD | 2.83 | -0.10 | -3.41 | 2.78 | 2.83 | 2.76 | 2.95 | |
| Cyber Ark Software Ord Shs | USD | 408.85 | -0.37 | -0.09 | 414.25 | 420.00 | |||
| CYCLERION THERAPEUTICS ORD | USD | 3.36 | -0.89 | -20.94 | 3.20 | 3.47 | |||
| CYNGN ORD | USD | 0.83 | -0.05 | -5.98 | 0.83 | 0.87 | 0.81 | 0.90 | |
| CYREN ORD | USD | 0.22 | -0.06 | -20.65 | - | - | |||
| CytomX Therapeutics Ord Sh. | USD | 3.54 | -0.11 | -3.01 | 3.55 | 3.87 | 3.50 | 3.66 | |
| Dada Nexus 1 ADS Represent. | USD | 1.99 | +0.01 | +0.25 | 1.96 | 1.97 | |||
| Damora Therapeutics Ord Sh. | USD | 26.2700 | -2.9000 | -9.94 | 25.7600 | 26.8000 | 26.2550 | 29.2900 | |
| DARE BIOSCIENCES INC | USD | 0.72 | - | +0.50 | 0.70 | 0.78 | 0.69 | 0.73 | |
| Datadog Ord Shs Class A | USD | 225.27 | +15.04 | +7.15 | 224.00 | 225.80 | 209.04 | 225.96 | |
| Datavault AI Inc. | USD | 0.206 | -0.008 | -3.56 | 0.205 | 0.207 | 0.195 | 0.217 | |
| Datchat Ord Shs | USD | 2.67 | +0.38 | +16.59 | 2.57 | 2.69 | |||
| Dave and Busters Entertain. | USD | 8.19 | -0.65 | -7.35 | 8.10 | 8.35 | 8.05 | 8.83 | |
| Dave Ord Shs Class A | USD | 361.88 | -14.51 | -3.85 | 360.00 | 379.44 | 361.07 | 383.99 | |
| Dawson Geophysical Ord Shs | USD | 3.420 | +0.010 | +0.29 | 3.320 | 3.700 | 3.380 | 3.570 | |
| Decoy Therapeutics Ord Shs | USD | 2.7600 | +0.1400 | +5.34 | 2.7000 | 3.0800 | 2.7000 | 2.9453 | |
| Deep Fission Ord Shs | USD | 7.1100 | +0.1300 | +1.86 | 6.9900 | 7.3900 | 6.8000 | 7.2400 | |
| Definium Therapeutics Ord . | USD | 37.99 | -0.24 | -0.63 | 37.60 | 38.68 | 37.68 | 38.93 | |
| Dennys Corp. | USD | 6.25 | -0.01 | -0.16 | 6.24 | 6.26 | |||
| DENTSPLY SIRONA Aktie | USD | 10.72 | -0.27 | -2.46 | 10.65 | 11.00 | 10.63 | 10.94 | |
| DermTech Inc. | USD | 0.09 | -0.01 | -11.32 | - | - | |||
| Descartes Systems Group Or. | USD | 73.44 | -2.12 | -2.81 | 72.52 | 74.87 | 73.21 | 75.47 | |
| DevvStream Ord Shs | USD | 0.15 | -0.06 | -29.56 | 0.05 | 0.05 | |||
| DEXCOM ORD | USD | 83.88 | -0.65 | -0.77 | 83.34 | 84.47 | 82.80 | 85.16 | |
| Diamedica Therapeutics Ord. | USD | 6.59 | +0.05 | +0.76 | 5.99 | 7.65 | 6.50 | 6.97 | |
| Diamondback Energy Ord Shs | USD | 202.63 | +2.98 | +1.49 | 200.10 | 205.28 | 200.19 | 204.59 | |
| Digi International Inc. | USD | 68.91 | -1.00 | -1.43 | 68.70 | 69.34 | 68.00 | 70.07 | |
| Digital Turbine Inc. | USD | 11.06 | -0.24 | -2.12 | 10.94 | 11.06 | 10.97 | 11.61 | |
| Diodes Ord Shs | USD | 90.07 | -0.85 | -0.93 | 89.00 | 91.83 | 89.38 | 92.24 | |
| Disc Medicine Ord Shs | USD | 76.51 | -0.33 | -0.43 | 76.05 | 84.02 | 75.24 | 77.27 | |
| 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 | 7.51 | -0.09 | -1.18 | 6.25 | 9.76 | 7.43 | 7.55 | |
| DLocal Limited Class A | USD | 14.6650 | -0.2850 | -1.91 | 14.6200 | 14.7400 | 14.6300 | 14.8950 | |
| Docebo Ord Shs | USD | 23.70 | +0.13 | +0.53 | 23.41 | 23.99 | 23.41 | 23.93 | |
| DocuSign Ord Shs | USD | 64.45 | -0.63 | -0.97 | 63.50 | 65.00 | 63.63 | 65.45 | |
| DOLLAR TREE ORD | USD | 118.39 | -5.65 | -4.56 | 118.39 | 119.99 | 118.09 | 123.09 | |
| Donegal Group Ord Shs Clas. | USD | 19.00 | +0.02 | +0.11 | 18.43 | 22.25 | 18.62 | 19.02 | |
| DRAFTKINGS INC | USD | 23.66 | -0.21 | -0.88 | 23.62 | 23.71 | 23.09 | 23.94 | |
| Draganfly Inc | USD | 5.7700 | -0.2500 | -4.15 | 5.7600 | 5.7700 | 5.7600 | 6.1300 | |
| Dream Finders Homes Inc. | USD | 12.94 | -0.34 | -2.56 | 11.26 | 14.84 | 12.74 | 13.45 | |
| Driven Brands Holdings Ord. | USD | 12.53 | -0.69 | -5.22 | 12.47 | 13.15 | 12.46 | 13.21 | |
| DropBox Ord Shs Class A | USD | 34.59 | +0.78 | +2.31 | 34.29 | 34.60 | 33.61 | 34.61 | |
| Duolingo Ord Shs Class A | USD | 139.2 | -7.2 | -4.88 | 139.0 | 139.8 | 138.8 | 145.9 | |
| DXP Enterprises Inc. | USD | 186.6 | -2.5 | -1.31 | 182.9 | 190.2 | 185.9 | 190.0 | |
| DYADIC INTL INC | USD | 0.51 | -0.01 | -1.19 | 0.46 | 0.56 | 0.50 | 0.53 | |
| 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 | |||
| Eagle Nuclear Energy Ord S. | USD | 6.5900 | -0.0600 | -0.90 | 6.5400 | 7.1100 | 6.4400 | 6.8200 | |
| East West Bancorp Ord Shs | USD | 128.28 | -0.97 | -0.75 | 126.60 | 129.87 | 127.54 | 129.71 | |
| eBay Inc. | USD | 103.51 | -1.08 | -1.03 | 103.51 | 104.50 | 101.40 | 105.86 | |
| EchoStar Ord Shs Class A | USD | 103.92 | -2.49 | -2.34 | 103.18 | 104.99 | |||
| Editas Medicine Ord Shs | USD | 2.77 | -0.26 | -8.58 | 2.75 | 2.93 | 2.77 | 3.06 | |
| EDUCATIONAL DEVELOPMENT OR. | USD | 1.32 | -0.02 | -1.49 | 1.31 | 1.45 | 1.31 | 1.35 | |
| EHang Holdings ADR | USD | 4.56 | -0.24 | -5.00 | 4.54 | 4.85 | 4.55 | 4.82 | |
| EHEALTH ORD | USD | 0.92 | -0.05 | -5.39 | 0.95 | 1.07 | 0.92 | 1.00 | |
| EIGER BIOPHARMACEUTICAL OR. | USD | 7.04 | -0.28 | -3.83 | 6.45 | 7.98 | |||
| EL POLLO LOCO HOLDINGS ORD | USD | 15.06 | -0.11 | -0.73 | 13.27 | 16.45 | 14.87 | 15.11 | |
| Elbit Systems Ltd (ESLT) | USD | 714.4 | +5.9 | +0.83 | 700.0 | 750.0 | 714.0 | 724.4 | |
| Electrameccanica Vehicles . | USD | 0.21 | -0.01 | -3.68 | 0.20 | 0.22 | |||
| ELECTROCORE ORD | USD | 8.99 | -0.09 | -0.99 | 8.55 | 9.20 | 8.90 | 9.19 | |
| ELECTRONIC ARTS | USD | 209.70 | -0.21 | -0.10 | 209.90 | 209.93 | |||
| Eledon Pharmaceuticals Ord. | USD | 2.82 | -0.11 | -3.75 | 2.80 | 3.09 | 2.81 | 2.99 | |
| Elemental Royal Corp | USD | 21.15 | +0.12 | +0.57 | 21.18 | 21.56 | 21.11 | 21.87 | |
| Elicio Therapeutics Ord Sh. | USD | 2.1800 | -0.1700 | -7.23 | 2.1700 | 2.3800 | 2.1700 | 2.3750 | |
| Eltek Ord Shs | USD | 7.84 | +0.09 | +1.16 | 7.52 | 10.18 | 7.82 | 7.84 | |
| EMCORE ORD | USD | 3.10 | +0.03 | +0.98 | - | - | |||
| Encore Wire Ord Shs | USD | 289.84 | +0.01 | - | 289.81 | 290.10 | |||
| ENDRA Life Sciences Inc. | USD | 5.97 | +0.01 | +0.17 | 5.27 | 6.50 | 5.75 | 6.55 | |
| Energy Recovery Ord Shs | USD | 7.380 | -0.320 | -4.16 | 7.310 | 8.680 | 7.330 | 7.680 | |
| enGene Holdings Ord Shs | USD | 1.8500 | -0.0700 | -3.65 | 1.8300 | 1.8600 | 1.8400 | 1.9200 | |
| Enlight Renewable Energy L. | USD | 76.17 | -1.34 | -1.73 | 68.59 | 78.00 | 75.86 | 77.70 | |
| Enovix Corporation | USD | 3.16 | -0.31 | -8.93 | 3.15 | 3.41 | 3.16 | 3.44 | |
| Enovix Equity Warrants Exp. | USD | 0.7543 | -0.3757 | -33.25 | 0.5000 | 1.0000 | |||
| ENPHASE ENERGY ORD | USD | 36.72 | -2.11 | -5.43 | 36.70 | 37.14 | 36.30 | 39.54 | |
| Entegris Ord Shs | USD | 143.03 | +1.94 | +1.38 | 140.24 | 144.98 | 139.40 | 143.11 | |
| Entera Bio Ord Shs | USD | 2.84 | -0.17 | -5.65 | 2.71 | 3.31 | 2.83 | 3.04 | |
| Enterprise Financial Servi. | USD | 63.46 | -0.54 | -0.84 | 57.86 | 64.70 | 62.82 | 63.94 | |
| Envision Solar Internation. | USD | - | - | ||||||
| Eos Energy Enterprises Inc. | USD | 4.15 | -0.15 | -3.49 | 4.14 | 4.20 | 4.06 | 4.28 | |
| Eos Energy Enterprises Rig. | USD | 0.0065 | -0.0127 | -66.15 | 0.0053 | 0.0064 | |||
| Epiphany Technology Acquis. | USD | - | - | ||||||
| Equillium Inc. | USD | 2.56 | +0.15 | +6.22 | 2.26 | 2.63 | 2.33 | 2.56 | |
| Equinix Inc. | USD | 1 043.06 | +1.85 | +0.18 | 1034 | 1 057.63 | 1 032.26 | 1 048.99 | |
| Erasca Ord Shs | USD | 15.70 | -0.58 | -3.56 | 15.45 | 16.93 | 15.67 | 16.70 | |
| ERICSSON ADR/B | USD | 10.06 | -0.01 | -0.10 | 10.01 | 10.10 | 10.02 | 10.20 | |
| Erie Indemnity Ord Shs Cla. | USD | 243.83 | +0.48 | +0.20 | 221.50 | 263.02 | 235.95 | 244.37 | |
| Ernexa Therapeutics Ord Sh. | USD | 4.0200 | -0.1700 | -4.06 | 3.8000 | 4.5500 | 3.9700 | 4.2300 | |
| 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 | 58.83 | -0.52 | -0.87 | 56.00 | 59.98 | 58.66 | 60.43 | |
| eToro Group Class A | USD | 30.60 | -0.29 | -0.94 | 30.51 | 31.20 | 30.58 | 31.08 | |
| ETSY ORD | USD | 71.21 | -1.61 | -2.21 | 70.87 | 71.81 | 69.99 | 71.99 | |
| Euro Tech Holdings Ord Shs | USD | 1.66 | -0.03 | -1.78 | 1.61 | 1.66 | 1.69 | 1.73 | |
| EuroDry Ord Shs | USD | 61.08 | +4.54 | +8.03 | 56.65 | 69.90 | 57.23 | 61.73 | |
| Euroholdings Ltd | USD | 13.0000 | +1.1300 | +9.52 | 11.9600 | 17.9500 | 11.9600 | 13.0000 | |
| Euronet Worldwide Inc. | USD | 70.55 | -1.33 | -1.85 | 69.17 | 71.93 | 69.94 | 72.03 | |
| Euroseas Ord Shs | USD | 73.63 | -0.18 | -0.24 | 72.51 | 74.50 | 72.45 | 74.43 | |
| 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 | 23.36 | -1.58 | -6.34 | 23.23 | 27.55 | 22.92 | 24.80 | |
| Everspin Technologies Ord . | USD | 16.720 | +0.070 | +0.42 | 16.630 | 16.750 | 16.500 | 17.450 | |
| Evgo Inc. | USD | 1.36 | -0.06 | -3.90 | 1.35 | 1.42 | 1.35 | 1.42 | |
| Evofem Biosciences Inc. | USD | 0.48 | -0.15 | -23.37 | - | - | |||
| Evogene Ltd | USD | 0.50 | -0.01 | -1.10 | 0.50 | 0.61 | 0.50 | 0.53 | |
| Evolus Ord Shs | USD | 8.570 | -0.310 | -3.49 | 8.510 | 9.860 | 8.510 | 9.050 | |
| Evotec SE Sponsored ADR | USD | 1.81 | -0.01 | -0.55 | 1.65 | 2.07 | 1.81 | 1.83 | |
| 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 | 58.33 | +0.66 | +1.14 | 58.07 | 58.50 | 56.95 | 58.36 | |
| EXELON CORP | USD | 43.70 | -0.25 | -0.57 | 43.17 | 44.30 | 43.48 | 44.07 | |
| EXICURE ORD | USD | 1.43 | +0.02 | +1.42 | 1.40 | 1.71 | 1.37 | 1.60 | |
| ExlService Holdings Ord Sh. | USD | 34.95 | -0.57 | -1.60 | 34.67 | 35.25 | 34.83 | 35.60 | |
| EXONE ORD | USD | 49.23 | -0.01 | -0.01 | 49.22 | 53.43 | 49.22 | 49.23 | |
| eXp World Holdings Inc. | USD | 6.7 | +0.2 | +3.37 | 6.8 | 7.1 | |||
| EXPEDIA ORD | USD | 272.60 | -1.95 | -0.71 | 267.27 | 273.08 | 261.43 | 274.37 | |
| EXPEDITORS INTERNATIONAL O. | USD | 188.27 | +2.31 | +1.24 | 186.42 | 188.50 | 185.00 | 188.37 | |
| Experience Investment Corp. | USD | 8.70 | -0.31 | -3.44 | 8.61 | 8.93 | |||
| Exponent Ord Shs | USD | 67.47 | -0.40 | -0.58 | 67.13 | 67.69 | 66.56 | 67.52 | |
| EXTREME NETWORKS INC | USD | 21.46 | -0.19 | -0.88 | 21.25 | 21.82 | 21.36 | 21.79 | |
| Exyn Technologies Ord Shs | USD | 2.6400 | -0.0300 | -1.12 | 2.3900 | 2.9800 | 2.6200 | 2.7877 | |
| EZCORP Non Voting Ord Shs . | USD | 33.07 | -0.02 | -0.06 | 33.07 | 34.88 | 32.79 | 33.44 | |
| F star Therapeutics Ord Sh. | USD | 9.51 | +0.01 | +0.11 | 9.48 | 9.57 | |||
| F5 NETWORKS ORD | USD | 404.63 | +15.01 | +3.85 | 403.77 | 409.90 | 389.44 | 406.92 | |
| Faraday Future Intelligent. | USD | 1.800 | -0.040 | -2.17 | 1.770 | 1.820 | 1.770 | 1.890 | |
| 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 | 34.91 | +0.06 | +0.17 | 34.74 | 35.59 | 33.92 | 35.11 | |
| FASTENAL ORD | USD | 48.79 | -0.59 | -1.19 | 48.02 | 49.70 | 48.60 | 49.53 | |
| FATE THERAPEUTICS ORD | USD | 2.44 | -0.06 | -2.40 | 2.31 | 2.44 | 2.42 | 2.52 | |
| Femasys Ord Shs | USD | 2.83 | +0.15 | +5.60 | 2.44 | 3.08 | 2.67 | 2.84 | |
| Fermi LLC | USD | 5.53 | -0.18 | -3.15 | 5.52 | 5.57 | 5.44 | 5.81 | |
| Ferroglobe Ord Shs | USD | 4.49 | -0.03 | -0.66 | 4.30 | 4.72 | 4.43 | 4.63 | |
| Fervo Energy Ord Shs Class. | USD | 17.2400 | -1.6600 | -8.78 | 17.2700 | 17.2800 | 17.0000 | 18.9700 | |
| FibroGen Ord Shs | USD | 9.7100 | +0.6900 | +7.65 | 9.6100 | 9.7500 | |||
| Fidus Investment Ord Shs | USD | 19.57 | -0.05 | -0.25 | 19.45 | 21.40 | 19.49 | 19.72 | |
| FIFTH 3RD BANCORP | USD | 54.20 | -0.32 | -0.58 | 54.08 | 55.25 | 53.86 | 54.63 | |
| Financial Institutions Ord. | USD | 40.79 | -0.37 | -0.90 | 39.99 | 41.59 | 40.38 | 41.18 | |
| FIREEYE ORD | USD | 17.27 | -0.61 | -3.41 | 17.03 | 17.65 | |||
| Firefly Aerospace Ord Shs | USD | 21.8100 | -1.0900 | -4.76 | 21.8200 | 21.9400 | 21.7600 | 23.3000 | |
| Firefly Neuroscience Ord S. | USD | 1.06 | -0.05 | -4.50 | 1.07 | 1.10 | 1.05 | 1.12 | |
| First Choice Bancorp Ord S. | USD | 31.86 | +0.40 | +1.27 | 31.83 | 31.87 | |||
| First Internet Bancorp Ord. | USD | 28.6900 | -0.0400 | -0.14 | 28.6500 | 29.2500 | 28.3310 | 28.9300 | |
| First Interstate BancSyste. | USD | 36.82 | -0.40 | -1.07 | 22.99 | 36.81 | 36.72 | 37.44 | |
| First Savings Financial Gr. | USD | 33.98 | +0.95 | +2.88 | 13.49 | 33.80 | |||
| First Solar Inc. | USD | 203.10 | -10.15 | -4.76 | 203.53 | 208.00 | 202.49 | 220.98 | |
| FISERV AKTIE | USD | 48.65 | -2.21 | -4.35 | 48.62 | 48.90 | 48.62 | 51.20 | |
| Flexshopper Ord Shs | USD | 0.19 | +0.01 | +2.70 | 0.19 | 0.20 | |||
| Flexsteel Industries Ord S. | USD | 83.13 | -1.07 | -1.27 | 76.66 | 96.06 | 83.09 | 85.51 | |
| FLEXTRONICS INTL | USD | 112.68 | -1.63 | -1.43 | 112.77 | 114.00 | 112.17 | 114.56 | |
| 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 | 3.49 | -0.16 | -4.38 | 3.45 | 3.52 | 3.45 | 3.65 | |
| Fluence Energy Ord Shs Cla. | USD | 10.12 | -0.92 | -8.33 | 10.11 | 10.20 | 10.10 | 10.87 | |
| FLUENT ORD | USD | 3.04 | -0.06 | -1.94 | 2.69 | 3.30 | 3.00 | 3.20 | |
| Fluidigm Corp. | USD | 1.82 | - | - | - | - | |||
| Flywire Corp | USD | 17.76 | -0.21 | -1.17 | 15.94 | 20.07 | 17.49 | 17.96 | |
| Fncb Bancorp Ord Shs | USD | 6.75 | +0.34 | +5.04 | 5.95 | 8.03 | |||
| Fortinet Ord Shs | USD | 157.22 | -0.25 | -0.16 | 156.44 | 158.00 | 156.04 | 158.84 | |
| Fortress Biotech Ord Shs | USD | 2.63 | -0.08 | -2.95 | 2.63 | 2.80 | 2.62 | 2.70 | |
| 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 | 4.86 | -0.25 | -4.89 | 4.45 | 5.10 | 4.85 | 5.10 | |
| Fox Corp. | USD | 57.10 | -1.14 | -1.96 | 56.56 | 57.10 | 56.62 | 57.72 | |
| Fox Ord Shs Class A | USD | 63.86 | -1.37 | -2.10 | 63.81 | 63.87 | 63.47 | 65.21 | |
| FRANCO NEVADA ORD (FNNVF) | USD | 265.51 | +1.20 | +0.45 | 265.75 | 270.61 | 264.29 | 271.75 | |
| Freedom Holding Corp. | USD | 162.43 | +0.41 | +0.25 | 160.10 | 177.80 | 160.64 | 164.20 | |
| FREIGHTCAR AMERICA ORD | USD | 6.74 | -0.60 | -8.17 | 6.63 | 7.49 | 6.71 | 7.31 | |
| Freshworks Ord Shs Class A | USD | 11.93 | -0.17 | -1.41 | 11.53 | 12.00 | 11.86 | 12.12 | |
| Frontier Group Holdings In. | USD | 5.65 | -0.08 | -1.40 | 5.65 | 5.69 | 5.59 | 5.73 | |
| Frontier Nuclear and Miner. | USD | 1.4800 | -0.0100 | -0.67 | 1.4600 | 1.5000 | 1.4350 | 1.5000 | |
| FTAC Olympus Acquisition C. | USD | 10.76 | +0.25 | +2.38 | 10.71 | 10.95 | |||
| FTAI AVIATION ORD | USD | 185.25 | -11.44 | -5.82 | 185.50 | 187.00 | 183.71 | 195.53 | |
| FTAI Infrastructure Ord Sh. | USD | 3.29 | -0.15 | -4.36 | 2.89 | 4.20 | 3.22 | 3.48 | |
| Fuelcell Energy | USD | 16.57 | -1.19 | -6.70 | 16.67 | 16.72 | 16.43 | 18.33 | |
| Fulcrum Therapeutics Ord S. | USD | 3.84 | +0.02 | +0.52 | 3.79 | 3.92 | 3.78 | 3.85 | |
| Fulgent Genetics Inc. | USD | 19.85 | -0.35 | -1.73 | 19.48 | 20.16 | 19.61 | 20.10 | |
| Full House Resorts Inc. | USD | 2.06 | +0.05 | +2.49 | 1.79 | 2.60 | 2.00 | 2.08 | |
| Fusion Fuel Green Ord Shs . | USD | 2.30 | -0.12 | -4.96 | 2.10 | 2.58 | 2.27 | 2.33 | |
| Futu Holdings Ltd | USD | 116.74 | -0.76 | -0.65 | 116.73 | 118.33 | 116.73 | 119.27 | |
| FUTURE FINTECH GROUP ORD | USD | 0.34 | +0.01 | +3.91 | 0.34 | 0.35 | |||
| G1 Therapeutics Inc. | USD | 7.15 | - | - | 7.14 | 7.16 | |||
| Galaxy Digital Ord Shs Cla. | USD | 25.1500 | -1.9000 | -7.02 | 25.1000 | 25.2400 | 25.0500 | 27.1873 | |
| Galera Therapeutics Ord Sh. | USD | 0.15 | -0.07 | -32.59 | - | - | |||
| Galmed Pharmaceuticals Ord. | USD | 4.63 | +0.87 | +23.14 | 4.40 | 4.66 | 3.82 | 4.63 | |
| Gaming and Leisure Propert. | USD | 41.50 | -0.12 | -0.29 | 41.31 | 42.58 | 41.24 | 41.64 | |
| Gan Ord Shs | USD | 1.97 | +0.01 | +0.51 | 1.96 | 1.97 | |||
| GE Healthcare Technologies. | USD | 65.1700 | -1.6050 | -2.40 | 65.0400 | 65.7600 | 65.0300 | 67.0000 | |
| Gemini Space Station Ord S. | USD | 4.45 | -0.23 | -4.91 | 4.44 | 4.50 | 4.44 | 4.89 | |
| 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 | 29.76 | -0.05 | -0.17 | 29.43 | 30.10 | 29.55 | 30.05 | |
| Genasys Ord Shs | USD | 1.54 | +0.12 | +8.45 | 1.44 | 1.78 | 1.48 | 1.59 | |
| GeneDx Holdings Ord Shs Cl. | USD | 86.48 | +0.61 | +0.71 | 84.79 | 88.17 | 84.00 | 88.84 | |
| General Fusion Group Ord S. | USD | 8.3600 | +0.3900 | +4.89 | 8.3100 | 8.4700 | 8.0500 | 8.7300 | |
| Generate Biomedicines Ord . | USD | 15.52 | -0.38 | -2.39 | 15.21 | 15.52 | 15.20 | 16.23 | |
| 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 | 3.43 | -0.11 | -3.11 | 3.02 | 3.47 | 3.36 | 3.57 | |
| Geospace Technologies Ord . | USD | 5.18 | -0.13 | -2.45 | 4.70 | 5.97 | 5.16 | 5.40 | |
| GEOVAX LABS ORD | USD | 0.47 | - | +0.17 | 0.45 | 0.53 | 0.45 | 0.49 | |
| GERON ORD | USD | 1.40 | -0.11 | -7.28 | 1.40 | 1.48 | 1.40 | 1.51 | |
| Getnet Adquirencia e Servi. | USD | 1.88 | +0.01 | +0.27 | - | - | |||
| GEVO ORD | USD | 1.57 | -0.08 | -4.85 | 1.56 | 1.59 | 1.57 | 1.69 | |
| Gibraltar Industries Ord | USD | 45.69 | -1.76 | -3.71 | 45.65 | 45.94 | 45.55 | 47.41 | |
| GigaCloud Technology Ord S. | USD | 51.88 | -0.32 | -0.61 | 51.43 | 52.36 | 50.11 | 53.64 | |
| Gilat Satellite Networks L. | USD | 9.75 | -0.19 | -1.91 | 9.70 | 10.48 | 9.73 | 10.44 | |
| GILEAD SCI | USD | 145.65 | -0.99 | -0.68 | 145.00 | 147.69 | 145.00 | 147.68 | |
| Gitlab Ord Shs Class A | USD | 46.33 | -0.82 | -1.74 | 46.05 | 47.50 | 46.20 | 47.53 | |
| Gladstone Commercial REIT . | USD | 12.86 | -0.23 | -1.76 | 12.80 | 13.30 | 12.84 | 13.09 | |
| Gladstone Investment Corp. | USD | 16.12 | -0.12 | -0.74 | 16.00 | 16.30 | 16.07 | 16.27 | |
| Gladstone Land REIT Ord Sh. | USD | 9.46 | -0.18 | -1.82 | 9.30 | 9.55 | 9.43 | 9.76 | |
| Glimpse Group Ord Shs | USD | 0.68 | +0.02 | +3.03 | 0.67 | 0.73 | |||
| Global-E Online Ltd | USD | 36.11 | -0.82 | -2.22 | 35.99 | 36.46 | 35.91 | 36.99 | |
| Globalfoundries Ord Shs | USD | 45.95 | +0.86 | +1.91 | 45.81 | 46.33 | 45.00 | 46.34 | |
| Globalstar Voting Ord Shs | USD | 81.68 | -0.54 | -0.66 | 75.00 | 82.30 | 81.66 | 82.13 | |
| GLOBUS MARITIME ORD | USD | 3.55 | -0.01 | -0.28 | 3.49 | 3.57 | 3.52 | 3.63 | |
| GlycoMimetics Ord Shs | USD | 0.18 | - | -2.05 | 0.18 | 0.19 | |||
| Golar LNG Ord Shs | USD | 51.9 | +0.5 | +0.93 | 51.1 | 53.0 | 51.1 | 52.0 | |
| Golden Nugget Online Gamin. | USD | 5.78 | +0.28 | +5.09 | 5.70 | 6.25 | |||
| Golub Capital BDC Ord Shs | USD | 12.83 | +0.05 | +0.39 | 12.70 | 12.94 | 12.70 | 12.93 | |
| GoodRx Holdings Inc. | USD | 3.34 | -0.18 | -5.11 | 3.35 | 3.57 | 3.33 | 3.53 | |
| GOODYEAR TIRE & RUBR | USD | 5.8 | -0.1 | -1.71 | 5.8 | 5.9 | 5.7 | 5.9 | |
| Goosehead Insurance Ord Sh. | USD | 56.40 | -5.92 | -9.50 | 48.26 | 68.38 | 54.66 | 61.85 | |
| GoPro Inc. | USD | 1.4 | - | -2.75 | 1.4 | 1.4 | 1.4 | 1.5 | |
| Gores Holdings VI Ord Shs . | USD | 14.47 | +0.75 | +5.47 | 14.40 | 14.75 | |||
| Gorilla Technology Group O. | USD | 14.3600 | -0.2200 | -1.51 | 14.1700 | 14.7600 | 14.2100 | 14.7000 | |
| Grab Holdings Ord Shs Clas. | USD | 3.04 | -0.21 | -6.46 | 3.05 | 3.06 | 3.00 | 3.21 | |
| Grail Ord Shs | USD | 77.48 | -1.62 | -2.05 | 77.49 | 78.74 | 76.99 | 81.18 | |
| Gravity ADR Representing 2. | USD | 72.56 | +0.18 | +0.25 | 72.14 | 76.00 | 72.00 | 73.78 | |
| Great Elm Capital Corp. | USD | 5.91 | -0.10 | -1.66 | 5.40 | 6.06 | 5.91 | 6.05 | |
| 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 | 1.07 | +0.02 | +1.90 | 1.03 | 1.08 | 1.01 | 1.13 | |
| GreenPower Motor Company I. | USD | 0.77 | -0.02 | -2.30 | 0.76 | 0.84 | 0.77 | 0.82 | |
| Greenpro Capital Ord Shs | USD | 13.23 | -5.57 | -29.63 | 11.99 | 13.42 | 12.30 | 19.05 | |
| Greenwave Technology Solut. | USD | 4.3400 | -0.6000 | -12.15 | 4.3600 | 4.5000 | 4.3750 | 5.4500 | |
| Greenwich LifeSciences Inc. | USD | 15.03 | -0.87 | -5.47 | 14.57 | 15.08 | 14.90 | 16.34 | |
| Grid Dynamics Holdings Ord. | USD | 7.85 | -0.04 | -0.51 | 7.17 | 8.50 | 7.82 | 8.05 | |
| Grindrod Shipping Holdings. | USD | 33.23 | -0.37 | -1.10 | 32.10 | 41.80 | 33.23 | 33.45 | |
| Gritstone bio Ord Shs | USD | 0.03 | -0.02 | -31.78 | - | - | |||
| Groupon Ord Shs | USD | 18.30 | -0.65 | -3.43 | 17.90 | 18.75 | 18.01 | 18.81 | |
| GrowGeneration Ord Shs | USD | 1.61 | -0.03 | -1.53 | 1.60 | 1.69 | 1.60 | 1.65 | |
| GRUBHUB ORD | USD | 59.89 | -1.16 | -1.90 | 59.90 | 59.91 | |||
| Grupo Aeroportuario del Ce. | USD | 99.35 | +0.05 | +0.05 | 99.22 | 101.29 | 99.01 | 103.33 | |
| Grupo Financiero Galicia A. | USD | 44.49 | +0.37 | +0.84 | 43.62 | 48.84 | 43.08 | 44.79 | |
| Gryphon Digital Mining Inc. | USD | 1.3800 | -0.1600 | -10.39 | 1.4900 | 1.5100 | |||
| GSI Technology Ord Shs | USD | 5.600 | -0.030 | -0.53 | 5.570 | 5.650 | 5.532 | 5.840 | |
| GT BIOPHARMA ORD | USD | 5.98 | +0.73 | +13.90 | 5.61 | 6.17 | 5.12 | 6.24 | |
| Guardant Health Inc. | USD | 162.78 | +1.80 | +1.12 | 162.00 | 165.95 | 159.94 | 167.98 | |
| Guardforce AI Ord Shs | USD | 0.37 | -0.01 | -1.78 | 0.37 | 0.41 | 0.37 | 0.38 | |
| 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 | 107.39 | -0.92 | -0.85 | 106.15 | 115.00 | 106.62 | 108.79 | |
| Harmony Biosciences Hldg O. | USD | 41.62 | -0.45 | -1.07 | 41.63 | 42.91 | 41.23 | 42.41 | |
| HARPOON THERAPEUTICS ORD | USD | 23.01 | +0.02 | +0.09 | 23.00 | 25.02 | |||
| Harrow Ord Shs | USD | 37.55 | -0.30 | -0.79 | 37.50 | 38.30 | 37.40 | 38.00 | |
| Harte Hanks Ord Shs | USD | 4.22 | +0.01 | +0.12 | 3.83 | 4.61 | 4.14 | 4.25 | |
| HASBRO ORD | USD | 88.97 | -1.34 | -1.48 | 88.64 | 89.35 | 88.87 | 90.47 | |
| HashiCorp Ord Shs Class A | USD | 34.78 | -0.03 | -0.09 | 34.89 | 34.98 | |||
| HAWAIIAN HOLDINGS INC | USD | 18.00 | +0.68 | +3.78 | 17.99 | 18.00 | |||
| HCM II Acquisition Ord Shs. | USD | 18.04 | +0.16 | +0.87 | 18.50 | 18.68 | |||
| HEALTH ASSURANCE ACQUISITI. | USD | 10.05 | -0.01 | -0.05 | - | - | |||
| Health Catalyst Ord Shs | USD | 1.73 | +0.03 | +1.76 | 1.61 | 1.80 | 1.65 | 1.77 | |
| Health In Tech Ord Shs Cla. | USD | 0.937 | +0.005 | +0.57 | 0.846 | 0.990 | 0.925 | 0.980 | |
| Healthcare Services Group . | USD | 22.03 | +0.25 | +1.15 | 21.60 | 22.42 | 21.38 | 22.04 | |
| Healthequity Ord Shs | USD | 92.66 | -0.70 | -0.75 | 90.85 | 94.38 | 91.32 | 94.60 | |
| Heartland Express Ord Shs | USD | 12.23 | -0.09 | -0.73 | 11.70 | 14.11 | 12.15 | 12.50 | |
| Heat Biologics Inc. | USD | 2.70 | - | - | - | - | |||
| Hello Group ADR | USD | 5.18 | -0.08 | -1.52 | 5.16 | 5.27 | 5.16 | 5.27 | |
| Hennessy Advisors Ord Shs | USD | 10.25 | +0.01 | +0.10 | 9.80 | 10.40 | 10.25 | 10.37 | |
| Hennessy Capital Acquisiti. | USD | 10.10 | +0.01 | +0.05 | 9.24 | 10.13 | 10.10 | 10.11 | |
| Henry Schein Ord Shs | USD | 87.97 | -0.89 | -1.00 | 87.11 | 88.89 | 87.65 | 88.92 | |
| 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 | 0.33 | -0.02 | -4.86 | 0.32 | 0.36 | 0.33 | 0.35 | |
| Hertz Global Holdings Inc | USD | 2.07 | -0.12 | -5.26 | 2.07 | 2.08 | 2.06 | 2.18 | |
| 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 | 8.21 | +0.06 | +0.74 | 8.19 | 9.16 | 8.19 | 8.47 | |
| HIMAX TECHNOLOGIES ADR REP. | USD | 13.95 | -0.17 | -1.20 | 13.70 | 14.47 | 13.87 | 14.38 | |
| Hive DigitalTechnologies L. | USD | 3.10 | -0.05 | -1.59 | 3.09 | 3.13 | 3.06 | 3.20 | |
| 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 | 12.80 | -0.39 | -2.93 | 11.29 | 18.96 | 12.55 | 13.30 | |
| Honeywell Aerospace Ord Sh. | USD | 151.5800 | -3.8400 | -2.47 | 151.5900 | 151.9200 | 150.9700 | 155.0300 | |
| Hooker Furnishings Ord Shs | USD | 12.76 | -0.14 | -1.09 | 12.56 | 20.24 | 12.43 | 12.90 | |
| 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 | 16.07 | -0.07 | -0.43 | 15.50 | 19.30 | 15.45 | 16.41 | |
| HORIZON TECHNOLOGY FINANCE. | USD | 4.79 | -0.07 | -1.44 | 4.80 | 4.89 | 4.77 | 4.89 | |
| Hour Loop Ord Shs | USD | 1.81 | -0.07 | -3.72 | 1.65 | 1.97 | 1.80 | 1.90 | |
| 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 | 0.579 | -0.016 | -2.67 | 0.576 | 0.600 | 0.575 | 0.600 | |
| Humanigen Inc. | USD | 0.04 | -0.16 | -81.12 | - | - | |||
| HUNTINGTON BANCSHARES ORD | USD | 16.63 | -0.13 | -0.78 | 16.56 | 16.86 | 16.56 | 16.84 | |
| Hut 8 Corp | USD | 95.92 | -3.57 | -3.59 | 94.50 | 96.20 | 94.15 | 101.83 | |
| Hycroft Mining Holding Ord. | USD | 22.81 | -0.15 | -0.65 | 22.50 | 23.29 | 22.41 | 23.65 | |
| Hydrofarm Holdings Group O. | USD | 0.98 | +0.05 | +5.91 | 0.89 | 0.98 | 0.89 | 1.01 | |
| Hyperliquid Strategies Inc | USD | 12.0300 | +0.1000 | +0.84 | 12.0100 | 12.0900 | 11.8800 | 12.7400 | |
| 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 | 15.2 | -0.6 | -4.04 | 15.0 | 15.4 | 15.2 | 15.9 | |
| IAC INTERACTIVE ORD | USD | 42.24 | -0.62 | -1.45 | 41.24 | 43.00 | |||
| Icahn Enterprises L.P. | USD | 6.83 | -0.08 | -1.16 | 6.82 | 6.88 | 6.80 | 6.94 | |
| Ichor Holdings Aktie | USD | 57.88 | -0.29 | -0.50 | 57.90 | 59.01 | 56.98 | 58.96 | |
| ICON Ord Shs | USD | 159.51 | +1.17 | +0.74 | 160.05 | 162.62 | 157.26 | 161.76 | |
| Ideanomics Inc. | USD | 0.88 | -0.04 | -4.36 | - | - | |||
| IDEAYA Biosciences Inc. | USD | 38.35 | -0.49 | -1.26 | 37.10 | 41.56 | 38.21 | 39.19 | |
| IDENTIVE GROUP ORD | USD | 2.67 | -0.01 | -0.37 | 2.62 | 3.12 | 2.65 | 2.78 | |
| Idera Pharmaceuticals Ord . | USD | 0.43 | -0.13 | -23.47 | - | - | |||
| Idexx Laboratories Inc. | USD | 515.15 | -5.06 | -0.97 | 510.19 | 521.41 | 511.16 | 522.49 | |
| IEC Electronics Corp (Del) | USD | - | - | ||||||
| ILLUMINA INC | USD | 205.00 | -6.06 | -2.87 | 203.00 | 205.50 | 203.60 | 212.18 | |
| Immatics Ord Shs | USD | 9.1100 | -0.3300 | -3.50 | 9.0000 | 10.7600 | 9.0850 | 9.5550 | |
| Immersion Ord Shs | USD | 7.44 | -0.19 | -2.49 | 7.37 | 8.04 | 7.40 | 7.68 | |
| Immix Biopharma Ord Shs | USD | 12.310 | -0.940 | -7.09 | 12.140 | 13.470 | 12.240 | 13.230 | |
| Immunic Ord Shs | USD | 12.1900 | -0.5500 | -4.32 | 12.0000 | 12.7100 | 11.9900 | 12.9900 | |
| ImmunityBio Inc. | USD | 8.060 | -0.230 | -2.77 | 8.040 | 8.060 | 7.875 | 8.360 | |
| Immunocore Holdings ADR | USD | 34.47 | -0.89 | -2.52 | 33.53 | 38.38 | 34.29 | 35.35 | |
| IMMUNOME ORD | USD | 26.12 | -0.69 | -2.57 | 26.00 | 26.63 | 26.10 | 26.99 | |
| Immunovant Inc. | USD | 38.75 | -0.82 | -2.07 | 38.66 | 39.51 | 38.67 | 39.73 | |
| Immutep American Depositar. | USD | 0.36 | -0.01 | -2.66 | 0.32 | 0.37 | 0.36 | 0.37 | |
| IMPINJ Ord Shs | USD | 164.70 | -7.12 | -4.14 | 164.24 | 175.00 | 161.64 | 174.17 | |
| INCYTE ORD | USD | 126.01 | +1.61 | +1.29 | 120.40 | 126.26 | 123.57 | 127.72 | |
| Indaptus Therapeutics Ord . | USD | 2.08 | +0.23 | +12.43 | 2.04 | 2.06 | 1.89 | 2.39 | |
| Indivior Pharmaceuticals O. | USD | 34.7700 | +0.4500 | +1.31 | 34.0900 | 34.7000 | 33.9200 | 34.7950 | |
| INFINITY PHARMACEUTICALS O. | USD | 0.04 | -0.04 | -46.98 | - | - | |||
| InflaRx NV | USD | 2.09 | -0.08 | -3.69 | 1.81 | 2.06 | 2.05 | 2.15 | |
| Infrastructure and Energy . | USD | 13.72 | -0.06 | -0.44 | 13.50 | 15.40 | |||
| Ingles Markets Ord Shs Cla. | USD | 80.96 | -0.95 | -1.16 | 80.63 | 82.54 | 80.83 | 81.60 | |
| Inhibikase Therapeutics Or. | USD | 2.410 | -0.020 | -0.82 | 2.250 | 2.600 | 2.380 | 2.450 | |
| Inmode Ord Shs | USD | 14.79 | -0.02 | -0.14 | 14.70 | 15.38 | 14.71 | 14.95 | |
| INmune Bio Ord Shs | USD | 2.46 | -0.05 | -1.99 | 2.46 | 2.60 | 2.45 | 2.58 | |
| Innodata Ord Shs | USD | 54.64 | -1.48 | -2.64 | 54.65 | 55.28 | 54.55 | 56.27 | |
| Innoviva Inc. | USD | 21.13 | -0.21 | -0.98 | 19.98 | 22.49 | 20.77 | 21.41 | |
| Innoviz Technologies Ord S. | USD | 0.34 | -0.01 | -2.19 | 0.33 | 0.38 | 0.34 | 0.36 | |
| INOTEK PHARMACEUTICALS ORD | USD | 3.04 | -0.16 | -5.00 | 3.01 | 3.10 | |||
| Inovio Pharmaceuticals Inc. | USD | 1.32 | -0.10 | -7.04 | 1.30 | 1.38 | 1.32 | 1.45 | |
| 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 | 4.30 | -0.06 | -1.38 | 4.24 | 4.33 | 4.27 | 4.45 | |
| Insight Enterprises Ord Sh. | USD | 156.05 | -1.29 | -0.82 | 155.46 | 156.72 | 155.32 | 158.42 | |
| InspireMD Ord Shs | USD | 0.79 | -0.05 | -5.43 | 0.71 | 0.92 | 0.76 | 0.85 | |
| Intec Pharma Ord Shs | USD | - | - | ||||||
| Integra LifeSciences Holdi. | USD | 16.25 | -0.01 | -0.06 | 16.02 | 16.49 | 15.99 | 16.46 | |
| Integrated Media Technolog. | USD | 0.48 | +0.02 | +5.29 | 0.45 | 0.48 | 0.45 | 0.48 | |
| Intel Corp. | USD | 106.24 | +1.77 | +1.69 | 105.85 | 105.90 | 102.70 | 106.69 | |
| Intellia Therapeutics Ord . | USD | 12.21 | -0.53 | -4.16 | 12.25 | 12.48 | 12.19 | 12.82 | |
| Intellicheck Mobilisa Ord . | USD | 2.65 | -0.08 | -2.93 | 2.44 | 3.15 | 2.65 | 2.74 | |
| Intelligent Living Applica. | USD | 3.23 | -0.09 | -2.71 | 2.96 | 3.32 | 3.10 | 3.20 | |
| INTERACTIVE BRO | USD | 90.28 | -0.69 | -0.76 | 90.25 | 90.70 | 90.25 | 91.86 | |
| 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 | 313.94 | -4.99 | -1.56 | 313.05 | 317.00 | 312.80 | 321.31 | |
| Intuitive Machines Ord Shs. | USD | 14.94 | -0.74 | -4.72 | 14.94 | 14.98 | 14.89 | 16.03 | |
| INTUITIVE SURGICAL ORD | USD | 353.24 | +3.08 | +0.88 | 353.00 | 353.96 | 349.86 | 357.99 | |
| InVivo Therapeutics Holdin. | USD | 0.32 | -0.17 | -34.28 | - | - | |||
| INVO BioScience Ord Shs | USD | 0.82 | -0.03 | -3.14 | - | - | |||
| IONIS PHARMACEUTICALS ORD | USD | 56.02 | -0.69 | -1.22 | 55.00 | 57.00 | 55.70 | 56.96 | |
| Iovance Biotherapeutics Or. | USD | 8.43 | -0.27 | -3.10 | 7.72 | 8.69 | 8.32 | 8.73 | |
| IPG PHOTONICS ORD | USD | 80.29 | +0.73 | +0.92 | 78.72 | 80.20 | 78.55 | 81.12 | |
| iQIYI ADS Representing 7 O. | USD | 0.93 | -0.05 | -5.09 | 0.93 | 0.99 | 0.92 | 0.97 | |
| IQM Quantum Computers Oyj . | USD | 10.40 | -0.09 | -0.86 | 9.24 | 11.43 | 10.32 | 10.55 | |
| Iridium Communications Ord. | USD | 47.06 | -0.74 | -1.55 | 46.91 | 47.19 | 46.99 | 48.23 | |
| Iris Energy Pty Ord Shs | USD | 45.37 | -1.56 | -3.32 | 45.21 | 45.30 | 45.09 | 47.30 | |
| 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 | 94.65 | -1.92 | -1.99 | 85.97 | 99.50 | 94.44 | 96.58 | |
| Ituran Location and Contro. | USD | 51.32 | -0.47 | -0.91 | 46.64 | 52.05 | 51.15 | 52.68 | |
| IZEA Worldwide Inc. | USD | 2.95 | +0.01 | +0.34 | 2.88 | 2.95 | 2.90 | 3.02 | |
| J.B. HUNT TRAN | USD | 267.80 | -6.98 | -2.54 | 265.52 | 267.70 | 265.45 | 275.25 | |
| Jack Henry and Associates . | USD | 158.48 | -1.35 | -0.84 | 156.88 | 160.29 | 157.55 | 160.12 | |
| Jaguar Health Inc. | USD | 0.37 | -0.05 | -11.56 | 0.34 | 0.39 | 0.33 | 0.43 | |
| JAKKS Pacific Ord Shs | USD | 23.8500 | -0.5900 | -2.41 | 23.5800 | 24.1400 | 23.4750 | 24.4000 | |
| James River Group Holdings. | USD | 3.950 | -0.080 | -1.99 | 3.800 | 4.030 | 3.940 | 4.030 | |
| Janux Therapeutics Ord Shs | USD | 19.33 | -0.71 | -3.54 | 19.14 | 20.29 | 19.27 | 20.23 | |
| Jazz Pharma Plc | USD | 241.31 | +1.24 | +0.52 | 234.00 | 254.21 | 236.00 | 241.44 | |
| JD.COM ADR REP 2 CL A ORD | USD | 27.00 | -0.68 | -2.46 | 26.91 | 27.03 | 26.85 | 27.27 | |
| Jefferson Capital Ord Shs | USD | 21.5500 | -0.1200 | -0.55 | 21.1400 | 22.7100 | 21.3500 | 21.7300 | |
| JETBLUE AIRWAYS ORD | USD | 4.38 | -0.14 | -3.10 | 4.40 | 4.41 | 4.31 | 4.48 | |
| JFrog Ltd. | USD | 87.32 | +0.59 | +0.68 | 87.32 | 87.86 | 85.12 | 89.96 | |
| Jiayin Group Inc. | USD | 1.50 | -0.05 | -3.23 | 1.51 | 1.60 | 1.50 | 1.58 | |
| JOANN Ord Shs | USD | 0.10 | -0.01 | -11.91 | - | - | |||
| Johnson Outdoors Ord Shs C. | USD | 45.03 | -0.12 | -0.27 | 40.40 | 45.91 | 44.27 | 45.52 | |
| JOYY INC | USD | 41.55 | -1.08 | -2.53 | - | - | |||
| JSC Kaspi kz Global Sponso. | USD | 100.00 | -7.21 | -6.73 | 100.00 | 101.20 | 99.60 | 108.70 | |
| 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 | 2.16 | +0.04 | +1.89 | 2.00 | 2.60 | 2.09 | 2.40 | |
| Kaiser Aluminium Ord Shs | USD | 167.41 | -0.39 | -0.23 | 164.15 | 170.67 | 165.02 | 173.12 | |
| Kaixin Holdings | USD | 1.12 | -0.02 | -1.75 | 1.10 | 1.14 | 1.06 | 1.16 | |
| KALA BIO Inc | USD | 0.557 | +0.019 | +3.50 | 0.500 | 0.610 | 0.529 | 0.610 | |
| KalVista Pharmaceuticals O. | USD | 27.00 | +0.01 | +0.04 | 26.97 | 27.01 | |||
| KAMADA ORD | USD | 8.21 | -0.08 | -0.97 | 8.10 | 8.98 | 8.16 | 8.28 | |
| KANDI TECHNOLOGIES GROUP | USD | 0.60 | -0.02 | -2.69 | 0.59 | 0.67 | 0.60 | 0.62 | |
| KARYOPHARM THERAPEUTICS OR. | USD | 1.69 | -0.03 | -1.74 | 1.66 | 1.75 | 1.65 | 1.75 | |
| KemPharm Inc. | USD | 5.81 | -0.02 | -0.34 | - | - | |||
| Keurig Dr Pepper Ord Shs | USD | 32.08 | -0.47 | -1.44 | 31.92 | 32.39 | 31.99 | 32.66 | |
| KEZAR LIFE SCIENCES ORD | USD | 7.29 | -0.07 | -0.95 | 7.30 | 7.70 | |||
| Kindred Biosciences Inc. | USD | 1.84 | +0.04 | +2.22 | 1.71 | 1.91 | 1.70 | 1.84 | |
| Kingsoft Cloud Holdings AD. | USD | 10.21 | -0.21 | -2.02 | 10.21 | 10.22 | 10.06 | 10.39 | |
| Kiniksa Pharmaceuticals Or. | USD | 78.52 | +1.43 | +1.86 | 78.20 | 79.98 | 77.33 | 80.22 | |
| KINS Technology Group Inc. | USD | 3.0400 | -0.1000 | -3.18 | 3.0400 | 3.2000 | 3.0000 | 3.1600 | |
| KITE PHARMA ORD | USD | 179.79 | - | - | 0.01 | 179.99 | |||
| KLA-TENCOR | USD | 182.91 | -6.07 | -3.21 | 182.40 | 183.19 | 179.55 | 189.91 | |
| Knightscope Inc | USD | 1.420 | -0.010 | -0.70 | 1.350 | 1.410 | 1.370 | 1.470 | |
| KnowBe4 Ord Shs Class A | USD | 24.89 | - | - | 24.89 | 24.90 | |||
| Kodiak Sciences Inc. | USD | 33.78 | -1.29 | -3.68 | 33.12 | 34.44 | 33.73 | 35.93 | |
| KOPIN CORP | USD | 4.26 | -0.30 | -6.58 | 4.20 | 4.32 | 4.20 | 4.56 | |
| Korro Bio Ord Shs | USD | 12.93 | -0.58 | -4.29 | 12.80 | 13.01 | 12.87 | 13.76 | |
| Koss Corp. | USD | 3.46 | -0.08 | -2.12 | 3.44 | 3.79 | 3.43 | 3.50 | |
| KRAFT HEINZ ORD | USD | 24.61 | -0.29 | -1.16 | 24.63 | 24.76 | 24.57 | 24.98 | |
| KRATOS DEFENSE AND SECURIT. | USD | 46.74 | -1.46 | -3.03 | 46.76 | 47.40 | 46.33 | 48.63 | |
| Krispy Kreme Ord Shs | USD | 3.21 | -0.10 | -3.02 | 3.21 | 3.25 | 3.20 | 3.31 | |
| Krystal Biotech Inc. | USD | 348.09 | -3.17 | -0.90 | 347.00 | 370.00 | 340.18 | 353.12 | |
| Kubient Inc. | USD | 0.10 | -0.01 | -12.00 | - | - | |||
| Kulicke & Soffa Industries. | USD | 83.78 | +0.71 | +0.85 | 83.35 | 85.41 | 82.28 | 84.39 | |
| Kura Sushi USA Ord Shs | USD | 42.07 | -2.29 | -5.15 | 42.15 | 42.84 | 42.02 | 44.10 | |
| Kymera Therapeutics Ord Sh. | USD | 115.43 | -1.04 | -0.89 | 114.55 | 116.35 | 113.18 | 120.67 | |
| LAKELAND INDUSTRIES ORD | USD | 11.07 | -0.44 | -3.82 | 10.04 | 10.25 | 11.00 | 11.82 | |
| LAM RESEARCH ORD | USD | 315.84 | -4.58 | -1.43 | 315.52 | 315.84 | 312.76 | 322.21 | |
| Landos Biopharma Ord Shs | USD | 22.94 | +0.14 | +0.61 | - | - | |||
| Lantheus Holdings Aktie | USD | 100.70 | +0.26 | +0.26 | 99.94 | 101.51 | 100.45 | 101.02 | |
| Larimar Therapeutics Ord S. | USD | 3.87 | -0.21 | -5.03 | 3.75 | 4.30 | 3.83 | 4.17 | |
| Laser Photonics Ord Shs | USD | 0.801 | -0.150 | -15.76 | 0.812 | 0.820 | 0.780 | 1.010 | |
| Latch Ord Shs | USD | 1.01 | - | -0.25 | 1.00 | 1.01 | |||
| Latham Group Ord Shs | USD | 6.54 | -0.21 | -3.11 | 4.59 | 8.31 | 6.52 | 6.74 | |
| LATTICE SEMICONDUCTOR ORD | USD | 115.45 | -2.04 | -1.74 | 115.14 | 118.05 | 114.97 | 118.99 | |
| 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 | 7.57 | -0.11 | -1.43 | 7.40 | 8.87 | 7.46 | 8.10 | |
| LeMaitre Vascular Ord Shs | USD | 79.4700 | -0.1200 | -0.15 | 77.9200 | 81.0200 | 78.3400 | 79.8000 | |
| LendingTree Aktie | USD | 26.56 | -1.28 | -4.60 | 26.69 | 27.08 | 26.46 | 27.79 | |
| LENZ Therapeutics Ord Shs | USD | 4.91 | -0.42 | -7.88 | 4.51 | 5.44 | 4.89 | 5.41 | |
| Leonardo DRS Ord Shs | USD | 36.06 | -0.88 | -2.38 | 35.50 | 36.76 | 35.99 | 37.06 | |
| LEXICON PHARMACEUTICALS OR. | USD | 2.15 | -0.08 | -3.59 | 2.15 | 2.44 | 2.13 | 2.23 | |
| LexinFintech Holdings Amer. | USD | 0.82 | -0.03 | -3.74 | 0.80 | 0.83 | 0.81 | 0.85 | |
| LGI HOMES ORD | USD | 52.20 | -1.01 | -1.90 | 51.18 | 53.22 | 51.51 | 53.72 | |
| Li Auto Inc. | USD | 11.91 | -0.55 | -4.41 | 11.91 | 12.38 | 11.90 | 12.26 | |
| Liberty Capital Ord Shs Se. | USD | 25.8700 | -0.3200 | -1.22 | 24.9400 | 31.2200 | 25.7000 | 26.0450 | |
| LIBERTY GLOBAL CL A ORD | USD | 10.51 | -0.20 | -1.87 | 10.23 | 10.80 | 10.48 | 10.68 | |
| Liberty Global Ord Shs Cla. | USD | 10.36 | -0.08 | -0.77 | 9.07 | 10.63 | 10.29 | 10.45 | |
| Liberty Latin America 9 0 . | USD | 20.7100 | +0.0500 | +0.24 | 20.7700 | 22.7800 | 20.7000 | 20.9099 | |
| Liberty Live Holdings Ord . | USD | 93.66 | -0.68 | -0.72 | 93.49 | 95.49 | 93.20 | 95.33 | |
| 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 | 96.80 | +1.85 | +1.95 | 95.29 | 98.69 | 95.09 | 97.43 | |
| LifeMD Ord Shs | USD | 2.96 | -0.14 | -4.37 | 2.94 | 3.01 | 2.93 | 3.11 | |
| LifeStance Health Group In. | USD | 12.620 | -0.180 | -1.41 | 12.000 | 12.970 | 12.380 | 12.825 | |
| Lifevantage Ord Shs | USD | 6.510 | +0.170 | +2.68 | 5.860 | 7.380 | 6.300 | 6.690 | |
| Lightbridge Ord | USD | 7.54 | -0.35 | -4.44 | 7.55 | 8.28 | 7.53 | 7.94 | |
| LightPath Technologies Ord. | USD | 10.14 | -0.61 | -5.67 | 10.10 | 10.19 | 10.06 | 10.96 | |
| Lightwave Logic Ord Shs | USD | 5.27 | -0.33 | -5.89 | 5.25 | 5.33 | 5.25 | 5.63 | |
| Lincoln Electric Holdings . | USD | 271.52 | -5.53 | -2.00 | 271.09 | 272.06 | 268.78 | 276.97 | |
| Lipocine Ord Shs | USD | 2.25 | -0.11 | -4.66 | 2.16 | 2.35 | 2.25 | 2.35 | |
| Lisata Therapeutics Ord Sh. | USD | 1.90 | +0.04 | +2.15 | 1.83 | 1.92 | 1.73 | 2.00 | |
| Live Oak Bancshares Ord Sh. | USD | 38.92 | -0.43 | -1.09 | 38.14 | 39.66 | 38.19 | 39.15 | |
| LivePerson Inc. | USD | 3.10 | +0.02 | +0.65 | 3.06 | 3.20 | |||
| Livongo Health Ord Shs | USD | 139.77 | - | - | 136.63 | 138.21 | |||
| LKQ ORD | USD | 24.19 | -0.71 | -2.85 | 24.00 | 24.44 | 24.15 | 24.92 | |
| LOGITECH N ORD | USD | 98.69 | +0.18 | +0.18 | 95.68 | 100.61 | 97.89 | 100.60 | |
| LOGMEIN ORD | USD | 86.04 | - | - | 86.04 | 86.05 | |||
| Longeveron Ord Shs Class A | USD | 6.58 | -0.07 | -1.05 | 6.50 | 7.32 | 6.51 | 6.75 | |
| Lordstown Motors Ord Shs | USD | 6.23 | +2.02 | +47.96 | 6.22 | 6.24 | |||
| Lovesac Company Ord Shs | USD | 16.03 | -0.04 | -0.25 | 15.10 | 16.23 | 15.46 | 16.25 | |
| LSI Industries Ord Shs | USD | 19.60 | +0.03 | +0.15 | 19.10 | 21.29 | 19.11 | 19.65 | |
| Lucid Group Ord Shs | USD | 4.27 | -0.36 | -7.78 | 4.31 | 4.33 | 4.21 | 4.66 | |
| LULULEMON ATHLETICA ORD | USD | 99.72 | -3.47 | -3.36 | 99.50 | 99.70 | 97.55 | 102.00 | |
| LUMENTUM HOLDINGS ORD | USD | 988.98 | +10.45 | +1.07 | 987.38 | 987.99 | 978.11 | 1 026.76 | |
| Luminar Technologies Inc. | USD | 44.74 | -0.02 | -0.04 | 43.60 | 45.20 | 44.69 | 45.60 | |
| Lunai Bioworks Ord Shs | USD | 2.6100 | +0.0100 | +0.38 | 2.5000 | 2.6900 | 2.5500 | 2.7300 | |
| 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 | 14.90 | -1.34 | -8.25 | 14.93 | 14.97 | 14.88 | 15.82 | |
| MacroGenics Ord Shs | USD | 4.11 | -0.21 | -4.86 | 3.82 | 4.88 | 4.03 | 4.30 | |
| MAGIC EMPIRE GLOBAL CL A O. | USD | 1.18 | -0.03 | -2.48 | 1.08 | 1.28 | 1.20 | 1.22 | |
| Magnite Ord Shs | USD | 23.58 | -0.12 | -0.51 | 23.40 | 24.25 | 23.05 | 24.00 | |
| Mainz Biomed B V Ord Shs | USD | 0.84 | +0.02 | +2.07 | 0.77 | 0.86 | |||
| Malibu Boats Inc. | USD | 25.86 | -0.71 | -2.67 | 25.36 | 26.36 | 25.72 | 26.45 | |
| Manhattan Bridge Capital O. | USD | 4.07 | -0.05 | -1.21 | 4.00 | 4.43 | 4.05 | 4.12 | |
| MannKind Aktie | USD | 3.94 | -0.22 | -5.29 | 3.91 | 3.98 | 3.92 | 4.36 | |
| Maplebear Ord Shs | USD | 46.6400 | -1.3600 | -2.83 | 46.2100 | 47.5500 | 45.7800 | 48.1700 | |
| MapLight Therapeutics Ord . | USD | 13.7100 | -0.2400 | -1.72 | 13.2900 | 15.0000 | 13.5100 | 14.2200 | |
| MARA Holdings Inc. | USD | 11.92 | +0.09 | +0.76 | 11.86 | 11.89 | 11.60 | 12.15 | |
| Maravai Lifesciences Holdi. | USD | 6.95 | -0.24 | -3.34 | 6.96 | 7.54 | 6.93 | 7.16 | |
| Marex Group Ord Shs | USD | 75.72 | -0.99 | -1.29 | 75.14 | 77.20 | 74.00 | 77.76 | |
| Marine Petroleum Units | USD | 4.55 | +0.19 | +4.36 | 4.55 | 5.15 | 4.32 | 4.67 | |
| Marketaxess Holding Inc. | USD | 163.26 | -0.06 | -0.04 | 162.73 | 163.63 | 163.19 | 163.50 | |
| Marqeta Inc. | USD | 15.91 | -0.35 | -2.15 | 15.75 | 16.55 | 15.84 | 16.26 | |
| MARRIOTT INTERNATIONAL CL . | USD | 331.52 | +2.73 | +0.83 | 331.08 | 332.12 | 320.91 | 332.25 | |
| Marvell Technology Ord Shs | USD | 235.01 | +9.60 | +4.26 | 235.03 | 235.08 | 223.60 | 241.88 | |
| Marzetti Ord Shs | USD | 101.2000 | -2.8300 | -2.72 | 101.0000 | 103.1700 | 100.5500 | 103.8600 | |
| Masimo | USD | 179.95 | +0.01 | +0.01 | 179.95 | 179.99 | |||
| Match Group Ord Shs | USD | 41.43 | +0.28 | +0.68 | 41.20 | 41.87 | 40.11 | 42.02 | |
| Materialise ADR | USD | 7.46 | -0.10 | -1.32 | 7.30 | 7.46 | 7.40 | 7.59 | |
| MATTEL ORD | USD | 14 | - | -2.69 | 14 | 14 | 14 | 14 | |
| Matthews International Ord. | USD | 20.42 | +0.03 | +0.15 | 20.18 | 20.67 | 20.13 | 20.63 | |
| 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 | 62.91 | -0.08 | -0.13 | 61.68 | 64.14 | 61.29 | 64.04 | |
| Mc Grath Rent Corp. | USD | 111.05 | +0.23 | +0.21 | 110.65 | 111.35 | 109.54 | 111.63 | |
| McAfee Ord Shs Class A | USD | - | - | ||||||
| MEDICINOVA | USD | 1.79 | +0.04 | +2.29 | 1.31 | 1.84 | 1.75 | 1.85 | |
| MediWound Ltd | USD | 13.84 | +0.40 | +2.98 | 13.55 | 14.09 | 13.21 | 14.07 | |
| Medline Ord Shs Class A | USD | 34.05 | -0.64 | -1.84 | 34.00 | 34.17 | 34.01 | 35.09 | |
| Medpace Holdings Inc. | USD | 586.30 | -4.59 | -0.78 | 574.87 | 586.30 | 577.69 | 590.00 | |
| MEI PHARMA ORD | USD | 3.040 | +0.260 | +9.35 | 3.020 | 3.050 | |||
| Mercadolibre Inc. | USD | 1 876.33 | -49.92 | -2.59 | 1 876.00 | 1900 | 1 853.03 | 1909 | |
| MERCER INTERNATIONAL ORD | USD | - | - | +0.42 | - | - | - | - | |
| Mereo BioPharma Group Plc | USD | 0.24 | -0.01 | -4.75 | 0.22 | 0.25 | 0.24 | 0.26 | |
| Meridian Bioscience Inc. | USD | 4.15 | +0.08 | +1.97 | 4.05 | 4.35 | 4.07 | 4.33 | |
| Merlin Ord Shs | USD | 3.14 | -0.25 | -7.37 | 3.14 | 3.27 | 3.11 | 3.34 | |
| MERRIMACK PHARMACEUTICALS . | USD | 4.24 | - | - | 4.23 | 4.26 | |||
| Mesa Air Group Inc. | USD | 1.40 | +0.01 | +0.72 | 1.25 | 1.50 | |||
| MESOBLAST ADR REP 10 ORD | USD | 16.14 | -0.25 | -1.53 | 15.05 | 18.18 | 15.97 | 16.25 | |
| Meta Platforms Inc. | USD | 653.69 | +40.21 | +6.55 | 649.50 | 649.83 | 638.56 | 657.86 | |
| MicroAlgo Inc | USD | 3.80 | -0.16 | -4.04 | 3.80 | 4.00 | 3.80 | 3.98 | |
| MICROCHIP TECHNOLOGY ORD | USD | 73.01 | -0.37 | -0.50 | 72.97 | 73.28 | 72.55 | 74.27 | |
| MICROCLOUD HOLOGRAM ORD | USD | 1.65 | -0.06 | -3.51 | 1.65 | 1.75 | 1.65 | 1.74 | |
| Micron Technology Inc. | USD | 1 027.77 | +27.51 | +2.75 | 1 025.30 | 1 025.60 | 992.29 | 1 042.40 | |
| Microsoft Corp. | USD | 491.65 | -2.30 | -0.47 | 491.55 | 492.12 | 489.80 | 494.39 | |
| MICROSTRATEGY CL A ORD | USD | 132.70 | -3.82 | -2.80 | 133.00 | 133.49 | 132.59 | 141.98 | |
| Microvast Holdings Ord Shs | USD | 0.62 | -0.06 | -8.43 | 0.63 | 0.64 | 0.62 | 0.69 | |
| Microvision | USD | 1.61 | -0.06 | -3.59 | 1.58 | 1.63 | 1.54 | 1.66 | |
| Middleby Ord Shs | USD | 105.94 | -2.69 | -2.48 | 104.59 | 108.01 | 105.74 | 108.50 | |
| Middlesex Water Ord Shs | USD | 57.77 | -0.56 | -0.95 | 57.44 | 58.13 | 57.40 | 58.62 | |
| Millicom International Cel. | USD | 93.57 | -2.40 | -2.50 | 93.00 | 95.60 | 93.32 | 97.04 | |
| MIND CTI ORD | USD | 1.02 | +0.02 | +2.00 | 0.90 | 1.04 | 1.00 | 1.03 | |
| Mind Medicine (MindMed) | USD | 15.02 | +0.15 | +1.01 | 14.87 | 15.00 | |||
| MINERVA NEUROSCIENCES INC | USD | 4.12 | -0.25 | -5.72 | 4.15 | 4.68 | 4.10 | 4.43 | |
| MiNK Therapeutics Ord Shs | USD | 11.86 | +0.41 | +3.58 | 10.98 | 13.00 | 11.54 | 12.15 | |
| MISSFRESH ADS REP 90 ORD | USD | 12.20 | -1.10 | -8.27 | 12.10 | 14.88 | 11.35 | 14.29 | |
| MITEK SYSTEMS ORD | USD | 17.26 | -0.57 | -3.20 | 17.20 | 17.73 | 17.21 | 17.83 | |
| MKS Instruments | USD | 268.05 | +2.55 | +0.96 | 263.00 | 268.00 | 262.34 | 269.78 | |
| Mobileye Global Ord Shs Cl. | USD | 8.10 | -0.42 | -4.93 | 8.08 | 8.18 | 8.09 | 8.54 | |
| Moderna Inc. | USD | 135.61 | -4.72 | -3.36 | 135.64 | 135.80 | 135.52 | 143.94 | |
| 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 | 0.77 | +0.01 | +1.99 | 0.72 | 0.79 | 0.75 | 0.80 | |
| Momentus Inc | USD | 4.06 | -0.19 | -4.47 | 4.08 | 4.10 | 4.05 | 4.31 | |
| Momo A Aktie | USD | - | - | ||||||
| Monday.com Ltd. | USD | 81.11 | -2.56 | -3.06 | 81.17 | 82.30 | 80.85 | 84.16 | |
| MONDELEZ INTERNATIONAL CL . | USD | 62.42 | +0.79 | +1.28 | 61.42 | 62.93 | 60.89 | 62.62 | |
| Moneygram International In. | USD | 10.99 | - | - | 10.99 | 11.00 | |||
| MongoDB Ord Shs | USD | 358.38 | +2.38 | +0.67 | 357.81 | 359.25 | 354.19 | 365.49 | |
| Monolithic Power Systems O. | USD | 1 203.75 | -14.75 | -1.21 | 1 199.00 | 1220 | 1 198.17 | 1 228.82 | |
| MONOPAR THERAPEUTICS ORD | USD | 112.38 | -2.00 | -1.75 | 108.10 | 181.80 | 112.19 | 116.61 | |
| MONSTER BEVERAGE | USD | 42.84 | -0.31 | -0.72 | 42.72 | 42.98 | 42.19 | 42.97 | |
| Montauk Renewables Ord Shs | USD | 2.46 | -0.04 | -1.60 | 1.95 | 2.48 | 2.42 | 2.60 | |
| MoonLake Immunotherapeutic. | USD | 13.72 | -1.22 | -8.17 | 13.56 | 14.57 | 13.66 | 15.00 | |
| Morningstar Ord Shs | USD | 198.09 | -2.45 | -1.22 | 197.00 | 201.95 | 194.01 | 201.21 | |
| Motorcar Parts of America . | USD | 11.68 | -0.03 | -0.26 | 10.57 | 13.67 | 11.56 | 12.08 | |
| Motorsport Games Ord Shs C. | USD | 5.20 | +0.40 | +8.33 | 4.90 | 5.19 | 4.66 | 5.25 | |
| MOTUS GI HOLDINGS ORD | USD | 0.17 | -0.09 | -34.40 | - | - | |||
| Mr Cooper Group Ord Shs | USD | 210.79 | -6.00 | -2.77 | 212.26 | 223.77 | |||
| Mullen Automotive Ord Shs | USD | 0.07 | - | +3.13 | 0.06 | 0.07 | |||
| Mustang Bio Inc. | USD | 3.44 | -1.05 | -23.39 | 3.43 | 3.44 | |||
| Mylan Aktie | USD | 15.86 | +0.31 | +1.96 | 15.52 | 16.00 | |||
| Naked Brand Group Inc. | USD | 1.85 | - | - | - | - | |||
| Nano Dimension Ltd | USD | 1.50 | -0.06 | -3.54 | 1.49 | 1.55 | 1.49 | 1.55 | |
| Nano Nuclear Energy Ord Sh. | USD | 18.17 | -1.18 | -6.10 | 18.17 | 18.25 | 18.13 | 19.35 | |
| Nano-X Imaging Ltd | USD | 0.78 | -0.15 | -16.16 | 0.75 | 0.82 | 0.67 | 0.80 | |
| 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 | 330.31 | +6.17 | +1.90 | 329.34 | 331.46 | 321.19 | 331.88 | |
| National Beverage Ord Shs | USD | 30.54 | -0.56 | -1.80 | 30.25 | 30.94 | 30.43 | 31.19 | |
| Natures Sunshine Products . | USD | 13.6600 | -0.1600 | -1.16 | 13.2700 | 14.3500 | 13.5000 | 13.7800 | |
| Navient Corp. | USD | 9.28 | -0.19 | -2.01 | 9.05 | 9.52 | 9.20 | 9.45 | |
| Navitas Semiconductor Ord . | USD | 11.60 | -0.40 | -3.33 | 11.57 | 11.59 | 11.51 | 12.17 | |
| Ncino Ord Shs | USD | 21.73 | -0.41 | -1.85 | 21.51 | 21.96 | 21.66 | 22.26 | |
| Nebius Group NV | USD | 240.4 | -3.5 | -1.45 | 238.2 | 238.7 | 240.2 | 250.3 | |
| NEKTAR THERAPEUTICS ORD | USD | 73.32 | -2.12 | -2.81 | 72.50 | 73.32 | 72.00 | 75.63 | |
| Neogen Ord Shs | USD | 11.92 | +0.04 | +0.29 | 11.55 | 12.28 | 11.75 | 12.18 | |
| NEOSTELLAR CAPITAL CORP | USD | 9.8500 | +0.0200 | +0.20 | 9.4500 | 10.8100 | 9.7800 | 10.0100 | |
| Neovasc Inc. | USD | 29.96 | +0.42 | +1.40 | 29.87 | 30.69 | |||
| NerdWallet Ord Shs Class A | USD | 9.37 | -0.19 | -1.99 | 9.20 | 9.50 | 9.31 | 9.56 | |
| Nervgen Pharma Ord Shs | USD | 2.1300 | -0.0600 | -2.74 | 2.1200 | 2.1600 | 2.1150 | 2.2700 | |
| NET ELEMENT ORD | USD | - | - | ||||||
| NETAPP ORD | USD | 184.74 | -4.39 | -2.32 | 184.04 | 185.24 | 184.02 | 190.79 | |
| Netcapital Ord Shs | USD | 0.48 | -0.02 | -3.45 | 0.43 | 0.53 | 0.41 | 0.52 | |
| NETEASE.COM INC | USD | 115.88 | -3.57 | -2.99 | 115.15 | 116.53 | 115.42 | 116.77 | |
| Netflix Inc. | USD | 76.03 | -0.74 | -0.96 | 76.20 | 76.23 | 75.87 | 76.72 | |
| Netskope Ord Shs Class A | USD | 14.4600 | +0.1100 | +0.77 | 14.4000 | 14.8900 | 14.0800 | 14.7050 | |
| NEUBASE THERAPEUTICS ORD | USD | 0.37 | -0.02 | -4.50 | - | - | |||
| Neumora Therapeutics Ord S. | USD | 1.20 | -0.05 | -4.00 | 1.11 | 1.23 | 1.19 | 1.27 | |
| NEUROBO PHARMACEUTICALS O | USD | 2.38 | +0.03 | +1.28 | - | - | |||
| Neurocrine Biosciences Ord. | USD | 155.14 | +0.01 | +0.01 | 150.81 | 155.93 | 152.38 | 155.55 | |
| Neuronetics Ord Shs | USD | 3.04 | +0.11 | +3.75 | 3.03 | 3.10 | 2.85 | 3.12 | |
| NeuroOne Medical Technolog. | USD | 1.66 | -0.03 | -1.78 | 1.63 | 1.72 | 1.63 | 1.73 | |
| NeuroPace Ord Shs | USD | 14.50 | -0.26 | -1.76 | 12.84 | 17.28 | 14.41 | 14.77 | |
| New Fortress Energy Inc. | USD | 0.27 | +0.01 | +5.66 | 0.28 | 0.28 | 0.23 | 0.27 | |
| 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 | 22.7900 | -2.8400 | -11.08 | 22.2000 | 23.7600 | 22.3400 | 25.5250 | |
| Newborn Acquisition Corp. | USD | - | - | ||||||
| NEWELL RUBBER ORD | USD | 6.00 | -0.34 | -5.36 | 6.00 | 6.06 | 5.94 | 6.37 | |
| NewHold Investment Ord Shs. | USD | 10.62 | -0.01 | -0.09 | 10.50 | 10.64 | 10.62 | 10.64 | |
| News Ord Shs Class A | USD | 29.61 | -0.11 | -0.37 | 29.33 | 29.90 | 29.22 | 29.81 | |
| News Ord Shs Class B | USD | 33.08 | -0.16 | -0.48 | 32.79 | 33.39 | 32.70 | 33.30 | |
| Newtek Business Services O. | USD | 12.15 | -0.18 | -1.46 | 12.00 | 12.33 | 12.02 | 12.24 | |
| Nexstar Media Group Inc. | USD | 164.91 | -4.24 | -2.50 | 161.69 | 168.13 | 158.81 | 170.77 | |
| NextDecade Corp | USD | 7.540 | +0.070 | +0.94 | 7.410 | 7.700 | 7.365 | 7.640 | |
| 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 | 82.37 | -3.08 | -3.60 | 82.00 | 83.88 | 81.38 | 87.28 | |
| NICE Ltd | USD | 98.87 | -2.60 | -2.56 | 98.46 | 99.34 | 98.52 | 102.05 | |
| Nikola Corp. | USD | 0.18 | -0.07 | -28.74 | - | - | |||
| Niocorp Developments Ord S. | USD | 4.0400 | -0.0800 | -1.94 | 4.0400 | 4.1500 | 4.0100 | 4.2100 | |
| NiSun Intal Ent Dev Group . | USD | 1.4500 | +0.1550 | +11.97 | 1.5000 | 1.5600 | |||
| Niu Technologies | USD | 2.05 | +0.15 | +7.89 | 1.96 | 2.10 | 1.79 | 2.27 | |
| nLIGHT Ord Shs | USD | 40.9900 | -0.5400 | -1.30 | 40.0000 | 42.2000 | 40.5300 | 41.6800 | |
| NLS Pharmaceutics Ltd. | USD | 0.76 | +0.02 | +2.97 | 1.06 | 1.08 | |||
| NMI Holdings Ord Shs Class. | USD | 44.42 | +0.04 | +0.09 | 43.55 | 45.29 | 43.74 | 44.93 | |
| NOBLE ENERGY ORD SHS | USD | 8.46 | - | - | 8.15 | 10.65 | |||
| Northern Trust Ord Shs | USD | 184.69 | -0.19 | -0.10 | 183.00 | 186.68 | 182.99 | 186.00 | |
| Northwest Bancshares Ord S. | USD | 15.36 | -0.14 | -0.90 | 15.22 | 15.51 | 15.31 | 15.52 | |
| NORTHWESTERN ORD | USD | 70.57 | -1.21 | -1.69 | 69.25 | 71.95 | 70.35 | 71.84 | |
| Nortonlifelock Inc. | USD | 21.66 | -0.50 | -2.26 | - | - | |||
| Norwood Financial Ord Shs | USD | 34.42 | +0.02 | +0.06 | 33.94 | 35.09 | 33.68 | 34.42 | |
| Notable Labs Ord Shs | USD | 0.25 | -0.09 | -27.68 | - | - | |||
| Nova Minerals American Dep. | USD | 6.420 | -0.070 | -1.08 | 5.840 | 6.600 | 6.350 | 6.780 | |
| NOVAVAX ORD | USD | 9.85 | -0.34 | -3.34 | 9.80 | 9.88 | 9.73 | 10.24 | |
| Novo Integrated Sciences I. | USD | 0.15 | -0.02 | -13.87 | - | - | |||
| Novocure Ord Shs | USD | 15.63 | -1.22 | -7.24 | 15.54 | 15.83 | 15.60 | 16.65 | |
| Novusterra Ord Shs (Propos. | USD | - | - | ||||||
| NUANCE COMMUNICATIONS ORD . | USD | - | - | ||||||
| Nukkleus Inc. | USD | 2.06 | +0.16 | +8.42 | 1.98 | 2.08 | |||
| Nurix Therapeutics Ord Shs | USD | 26.26 | +0.13 | +0.50 | 25.93 | 26.75 | 25.91 | 26.70 | |
| NUWELLIS ORD | USD | 0.80 | +0.01 | +1.52 | 0.75 | 0.85 | 0.77 | 0.81 | |
| NVidia Corp. | USD | 223.67 | -2.06 | -0.91 | 223.64 | 223.67 | 223.46 | 226.18 | |
| Nvni Group Ord Shs | USD | 0.903 | -0.007 | -0.80 | 0.870 | 0.940 | 0.870 | 0.940 | |
| NXP SEMICONDUCTORS ORD | USD | 223.32 | -0.55 | -0.25 | 222.00 | 226.36 | 221.97 | 227.22 | |
| O REILLY AUTOMOTIVE ORD SH. | USD | 86.08 | +0.19 | +0.22 | 85.75 | 86.46 | 84.84 | 86.63 | |
| OAKTREE SPECIALTY LENDING . | USD | 12.66 | -0.11 | -0.86 | 12.46 | 13.30 | 12.64 | 12.73 | |
| Oatly Group American Depos. | USD | 12.610 | -0.910 | -6.73 | 12.510 | 14.800 | 12.510 | 13.460 | |
| ObsEva Ord Shs | USD | 0.10 | -0.02 | -15.52 | - | - | |||
| Ocean Power Technologies O. | USD | 0.16 | - | -1.73 | 0.16 | 0.17 | 0.16 | 0.16 | |
| OceanFirst Financial Ord S. | USD | 18.65 | -0.29 | -1.53 | 17.75 | 20.51 | 18.59 | 18.89 | |
| Ocugen Inc. | USD | 1.07 | -0.27 | -19.92 | 1.08 | 1.15 | 1.06 | 1.32 | |
| OCULAR THERAPEUTIX ORD | USD | 11.47 | +0.10 | +0.88 | 11.24 | 11.47 | 11.02 | 11.48 | |
| Ocuphire Pharma Ord Shs | USD | 1.17 | -0.16 | -12.03 | - | - | |||
| Oddity Tech Ord Shs Class . | USD | 16.48 | +3.46 | +26.53 | 16.65 | 16.85 | 14.57 | 18.44 | |
| ODP Ord Shs | USD | 28.00 | +0.01 | +0.04 | 27.98 | 28.01 | |||
| OFS Credit Company Ord Shs | USD | 2.63 | +0.04 | +1.54 | 2.61 | 2.69 | 2.57 | 2.72 | |
| Okta Ord Shs Class A | USD | 172.74 | +5.15 | +3.07 | 172.52 | 172.90 | 168.01 | 173.74 | |
| Old Dominion Freight Line . | USD | 181.96 | -5.05 | -2.70 | 179.73 | 181.95 | 180.85 | 188.27 | |
| Olema Pharmaceuticals Ord . | USD | 10.36 | -0.63 | -5.69 | 10.34 | 11.23 | 10.35 | 11.18 | |
| Olympic Steel Ord Shs | USD | 47.86 | -2.98 | -5.86 | 43.00 | 76.32 | |||
| Omada Health Ord Shs | USD | 21.5000 | -0.6800 | -3.07 | 21.0800 | 21.7500 | 21.4000 | 22.1100 | |
| Omnicell Ord Shs | USD | 33.64 | -0.24 | -0.71 | 33.05 | 34.30 | 32.83 | 33.68 | |
| ON Semiconductor Corp. | USD | 70.98 | -0.10 | -0.14 | 70.84 | 71.00 | 70.54 | 72.45 | |
| Oncology Institute Ord Shs | USD | 5.130 | +0.270 | +5.56 | 4.720 | 5.690 | |||
| Oncolytics Biotech Ord Shs | USD | 0.7950 | -0.0100 | -1.24 | 0.7901 | 0.8200 | 0.7922 | 0.8264 | |
| Onconetix Ord Shs | USD | 0.81 | -0.03 | -3.19 | 0.81 | 0.90 | 0.80 | 0.84 | |
| Onconova Therapeutics Inc. | USD | 15.43 | -0.36 | -2.30 | 13.80 | 18.65 | 15.51 | 16.14 | |
| 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 | 7.29 | -0.33 | -4.33 | 7.30 | 7.34 | 7.26 | 7.65 | |
| One Stop Systems Inc. | USD | 9.39 | -0.44 | -4.48 | 9.35 | 9.67 | 9.34 | 9.89 | |
| OneMedNet Ord Shs Class A | USD | 0.679 | -0.007 | -0.98 | 0.650 | 0.695 | 0.650 | 0.679 | |
| OneWater Marine Inc. | USD | 11.21 | -0.48 | -4.11 | 11.03 | 11.44 | 11.12 | 12.44 | |
| Ontrak Ord Shs | USD | 2.45 | +0.13 | +32.67 | 2.40 | 2.47 | |||
| OPAL Fuels Ord Shs Class A | USD | 1.85 | -0.07 | -3.65 | 1.75 | 1.86 | 1.80 | 1.97 | |
| Open Lending Ord Shs Class. | USD | 3.14 | -0.01 | -0.32 | 3.14 | 3.15 | |||
| OPEN TEXT ORD | USD | 22.61 | -0.75 | -3.21 | 22.35 | 23.99 | 22.59 | 23.39 | |
| OPENDOOR TECHNOLOGIES ORD | USD | 3.00 | -0.07 | -2.28 | 3.00 | 3.01 | 2.96 | 3.08 | |
| Opera Ltd | USD | 17.6800 | -0.6600 | -3.60 | 17.7000 | 19.3500 | 17.6500 | 18.3300 | |
| OPKO HEALTH ORD | USD | 1.54 | -0.05 | -3.14 | 1.52 | 1.56 | 1.53 | 1.60 | |
| Oportun Financial Ord Shs | USD | 7.78 | -0.21 | -2.63 | 6.73 | 8.34 | 7.73 | 8.06 | |
| OptimizeRx Ord Shs | USD | 7.17 | -0.43 | -5.66 | 6.46 | 7.91 | 7.16 | 7.60 | |
| Option Care Health Inc | USD | 23.6400 | -0.1000 | -0.42 | 23.2600 | 24.0600 | 23.2500 | 23.8000 | |
| ORAMED PHARMACEUTICALS ORD | USD | 4.8 | -0.2 | -4.02 | 4.4 | 5.4 | 4.7 | 4.9 | |
| ORASURE TECHNOLOGIES ORD | USD | 3.4 | - | -0.89 | 3.3 | 3.4 | 3.3 | 3.4 | |
| Orbital Energy Group Inc. | USD | 0.64 | +0.05 | +8.08 | - | - | |||
| Orchard Therapeutics plc -. | USD | 16.70 | +0.05 | +0.30 | 16.65 | 17.00 | |||
| OrganiGram Holdings Inc. | USD | 1.10 | -0.02 | -1.79 | 1.10 | 1.15 | 1.08 | 1.12 | |
| Organogenesis Holdings Ord. | USD | 1.57 | -0.03 | -1.88 | 1.54 | 1.60 | 1.55 | 1.59 | |
| 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 | 2.170 | +0.060 | +2.84 | 2.150 | 2.200 | 2.100 | 2.185 | |
| OUTLOOK THERAPEUTICS ORD | USD | 1 | - | +0.53 | 1 | 1 | 1 | 1 | |
| Oxbridge Re Holdings Ord S. | USD | 1.40 | -0.04 | -2.78 | 1.35 | 1.57 | 1.36 | 1.45 | |
| Oxford Lane Capital Ord Sh. | USD | 9.65 | +0.04 | +0.42 | 9.50 | 9.70 | 9.59 | 9.70 | |
| Oxford Square Capital Ord . | USD | 1.34 | +0.01 | +0.75 | 1.34 | 1.35 | 1.32 | 1.35 | |
| PACCAR INC | USD | 121.88 | -0.62 | -0.51 | 121.35 | 122.48 | 120.44 | 122.50 | |
| PACIFIC BIOSCIENCES OF CAL. | USD | 1.29 | -0.03 | -2.27 | 1.28 | 1.34 | 1.26 | 1.34 | |
| Pacira BioSciences Ord Shs | USD | 25.88 | +0.01 | +0.04 | 25.10 | 29.85 | 25.13 | 25.88 | |
| PacWest Bancorp Ord Shs | USD | 7.54 | -0.21 | -2.71 | - | - | |||
| Pagaya Technologies Ord Sh. | USD | 21.60 | -0.48 | -2.17 | 21.54 | 21.75 | 21.42 | 22.08 | |
| Palantir Technologies Ord . | USD | 169.53 | -0.77 | -0.45 | 169.64 | 169.75 | 168.61 | 171.86 | |
| Palisade Bio Inc. | USD | 2.050 | -0.150 | -6.82 | 2.050 | 2.130 | 2.050 | 2.210 | |
| Palomar Holdings Ord Shs | USD | 133.11 | -0.92 | -0.69 | 130.51 | 135.71 | 130.08 | 134.33 | |
| Palvella Therapeutics Ord . | USD | 151.34 | -0.94 | -0.62 | 145.12 | 165.00 | 145.91 | 155.00 | |
| Papa Johns International O. | USD | 21.63 | -1.13 | -4.96 | 21.64 | 21.71 | 21.42 | 22.67 | |
| Parabilis Medicines Ord Sh. | USD | 38.7600 | -1.0100 | -2.54 | 38.0200 | 38.9200 | 38.3300 | 40.1300 | |
| Paramount Global Class B | USD | 1.06 | +0.01 | +0.95 | 1.02 | 1.14 | 1.02 | 1.08 | |
| Paramount Skydance Ord Shs. | USD | 10.2200 | -0.5800 | -5.37 | 10.2000 | 10.8000 | 10.1900 | 10.8100 | |
| Pasqal Holding SA Ord Shs | USD | 8.21 | +0.17 | +2.11 | 8.11 | 8.20 | 7.80 | 8.29 | |
| Patria Investments Ord Shs. | USD | 10.82 | -0.38 | -3.39 | 10.70 | 11.00 | 10.56 | 10.89 | |
| PATRICK INDUSTRIES ORD | USD | 76.99 | -3.42 | -4.25 | 76.38 | 92.32 | 76.80 | 80.54 | |
| Pattern Group Ord Shs Seri. | USD | 19.65 | -0.01 | -0.05 | 19.40 | 19.65 | 19.41 | 19.98 | |
| PATTERSON UTI ENERGY ORD | USD | 12.93 | +0.27 | +2.13 | 12.63 | 12.96 | 12.74 | 13.14 | |
| PAVmed Ord Shs | USD | 4.520 | -0.200 | -4.24 | 4.220 | 5.000 | 4.375 | 4.907 | |
| Paychex Inc. | USD | 114.75 | -2.18 | -1.86 | 114.28 | 116.60 | 114.60 | 117.05 | |
| Paylocity Holding Ord Shs | USD | 142.10 | -1.43 | -1.00 | 141.70 | 142.58 | 140.39 | 143.83 | |
| Payoneer Global Inc. | USD | 7.11 | -0.02 | -0.28 | 7.06 | 7.14 | 7.10 | 7.14 | |
| PayPal Holdings Inc. | USD | 52.17 | -1.01 | -1.90 | 52.20 | 52.23 | 52.13 | 53.20 | |
| Paysign Ord Shs | USD | 13.03 | +0.15 | +1.16 | 12.87 | 13.30 | 12.64 | 13.21 | |
| PDC Energy Corp. | USD | 73.85 | -0.20 | -0.27 | 74.01 | 74.29 | |||
| PDS Biotechnology Corp. | USD | 0.29 | -0.01 | -2.33 | 0.29 | 0.29 | 0.29 | 0.32 | |
| Peloton Interactive Inc. | USD | 5.06 | +0.02 | +0.40 | 5.05 | 5.10 | 4.99 | 5.17 | |
| Penguin Solutions Ord Shs | USD | 51.0600 | -0.2400 | -0.47 | 50.9000 | 51.2900 | 50.5784 | 53.2378 | |
| PENN NATIONAL GAMING ORD | USD | 17.17 | +0.22 | +1.30 | 16.91 | 17.44 | 16.84 | 17.72 | |
| People's United Financial . | USD | 19.41 | - | - | 19.06 | 19.57 | |||
| PepGen Ord Shs | USD | 3.15 | -0.06 | -1.87 | 3.10 | 3.32 | 3.10 | 3.48 | |
| Pepsico Inc. | USD | 136.69 | -1.76 | -1.27 | 136.69 | 137.07 | 136.33 | 138.12 | |
| Peraso Ord Shs | USD | 0.550 | -0.026 | -4.53 | 0.540 | 0.564 | 0.541 | 0.578 | |
| PERDOCEO EDUCATION ORD | USD | 33 | - | +0.27 | 33 | 34 | 33 | 33 | |
| PERFORMANCE SHIPPING ORD | USD | 2 | - | -1.73 | 1 | 2 | 2 | 2 | |
| Perion Network Ord Shs | USD | 8.83 | -0.11 | -1.23 | 7.80 | 9.09 | 8.79 | 8.97 | |
| Perma Fix Environmental Se. | USD | 18.5900 | -0.3800 | -2.00 | 16.0100 | 20.9500 | 18.3550 | 19.1800 | |
| Perpetua Resources Ord Shs | USD | 24.76 | -0.01 | -0.02 | 23.66 | 25.33 | 24.64 | 25.61 | |
| Personalis Ord Shs | USD | 16.40 | -0.20 | -1.20 | 16.31 | 17.20 | 16.38 | 16.83 | |
| Petco Health and Wellness . | USD | 2.47 | -0.13 | -5.00 | 2.43 | 2.48 | 2.43 | 2.60 | |
| PetIQ Ord Shs Class A | USD | 30.98 | -0.01 | -0.03 | 30.98 | 31.00 | |||
| PetMed Express Aktie | USD | 1.71 | -0.05 | -2.84 | 1.71 | 1.89 | 1.71 | 1.75 | |
| Pheton Holdings Ord Shs Cl. | USD | 0.90 | +0.46 | +105.16 | 0.84 | 1.00 | |||
| Phillips Edison and Compan. | USD | 38.73 | -0.35 | -0.90 | 37.97 | 39.49 | 38.53 | 39.22 | |
| PHIO PHARMACEUTIC ALS CORP | USD | - | - | ||||||
| Photronics Ord Shs | USD | 29.10 | -0.26 | -0.89 | 29.10 | 29.59 | 28.89 | 29.68 | |
| Phunware Ord Shs | USD | 2.02 | -0.02 | -0.98 | 2.01 | 2.02 | 2.02 | 2.05 | |
| Pics N V Ord Shs Class A | USD | 10.6000 | -0.4400 | -3.99 | 10.3700 | 11.3700 | 10.4400 | 11.2932 | |
| 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 | 78.61 | -1.14 | -1.43 | 78.63 | 78.89 | 78.57 | 79.26 | |
| Pioneer Power Solutions In. | USD | 3.14 | +0.22 | +7.53 | 3.00 | 3.19 | 2.90 | 3.24 | |
| PLAYSTUDIOS Ord Shs Class . | USD | 0.48 | -0.01 | -1.18 | 0.47 | 0.55 | 0.48 | 0.50 | |
| Playtika Holding Ord Shs | USD | 2.26 | +0.04 | +1.80 | 2.21 | 2.27 | 2.20 | 2.29 | |
| PLUG POWER ORD | USD | 2.17 | -0.09 | -3.98 | 2.17 | 2.18 | 2.16 | 2.30 | |
| Pluristem Therapeutics Ord. | USD | 4.29 | -0.23 | -5.09 | 4.29 | 4.30 | |||
| PLUS THERAPEUTICS ORD | USD | 3.87 | +0.22 | +6.03 | 3.70 | 4.37 | |||
| POET Technologies Ord Shs | USD | 8.00 | -0.31 | -3.73 | 8.00 | 8.05 | 7.96 | 8.33 | |
| Polar Power Inc. | USD | 1.29 | -0.01 | -0.77 | 1.26 | 1.30 | 1.26 | 1.35 | |
| Polestar Automotive Holdin. | USD | 7.96 | -0.97 | -10.86 | 7.94 | 8.08 | 7.80 | 9.19 | |
| Portillo s Ord Shs Class A | USD | 4 | - | -7.01 | 4 | 4 | 4 | 4 | |
| Potbelly Ord Shs | USD | 17.12 | +0.01 | +0.06 | 17.12 | 17.45 | |||
| Powell Industries Ord Shs | USD | 180.26 | -2.23 | -1.22 | 180.00 | 181.50 | 179.02 | 185.00 | |
| Power Integrations Ord Shs | USD | 49.71 | -0.75 | -1.49 | 46.00 | 53.17 | 49.49 | 51.17 | |
| Power Solutions Internatio. | USD | 42.08 | -1.07 | -2.48 | 41.50 | 42.02 | 41.67 | 43.92 | |
| PRA Health Sciences Ord Sh. | USD | 166.48 | +0.39 | +0.23 | 166.47 | 166.50 | |||
| Praxis Precision Medicines. | USD | 345.3 | -7.2 | -2.04 | 345.3 | 352.0 | 344.0 | 360.6 | |
| Precigen Ord Shs | USD | 6.80 | -0.07 | -1.02 | 6.69 | 6.90 | 6.68 | 6.89 | |
| Predictive Oncology Ord | USD | 5.95 | +0.03 | +0.51 | 5.89 | 6.22 | |||
| Preformed Line Products Or. | USD | 410.7 | -1.1 | -0.26 | 409.9 | 411.7 | 405.5 | 419.2 | |
| Premier Ord Shs Class A | USD | 49.80 | -0.05 | -0.10 | 37.34 | 62.22 | 49.77 | 49.80 | |
| Prenetics Global Ord Shs C. | USD | 24.27 | -1.35 | -5.27 | 23.00 | 24.81 | 23.93 | 25.96 | |
| Presidio Property Trust Or. | USD | 1.36 | +0.02 | +1.49 | 1.23 | 1.36 | 1.33 | 1.36 | |
| Prime Medicine Ord Shs | USD | 3.4700 | -0.0900 | -2.53 | 3.3500 | 3.5000 | 3.2900 | 3.5350 | |
| Principal Financial Group . | USD | 114.02 | -1.02 | -0.89 | 112.66 | 115.20 | 113.20 | 115.04 | |
| PROCEPT BioRobotics Ord Sh. | USD | 20.74 | -0.61 | -2.86 | 20.77 | 21.44 | 20.60 | 21.44 | |
| Profire Energy Ord Shs | USD | 2.54 | - | - | 2.54 | 2.56 | |||
| PROFOUND MEDICAL ORD | USD | - | - | ||||||
| ProFrac Holding Class A Or. | USD | 5.48 | +0.06 | +1.11 | 5.33 | 5.65 | 5.33 | 5.68 | |
| Progress Software Ord Shs | USD | 40.81 | -1.37 | -3.24 | 40.09 | 42.00 | 40.54 | 42.72 | |
| Progyny Inc. | USD | 27.12 | -0.03 | -0.11 | 26.59 | 27.22 | 26.48 | 27.22 | |
| ProKidney Ord Shs Class A | USD | 1.8500 | -0.1400 | -7.04 | 1.7500 | 1.9200 | 1.8300 | 1.9850 | |
| Property Solutions Acquisi. | USD | - | - | ||||||
| ProQR Therapeutics Ord Shs | USD | 1.99 | -0.06 | -2.93 | 1.80 | 2.16 | 1.97 | 2.13 | |
| PROSPECT CAPITAL ORD | USD | 2.18 | -0.01 | -0.46 | 2.18 | 2.20 | 2.17 | 2.20 | |
| Prospector Capital Units | USD | 9.91 | - | - | 9.88 | 10.10 | |||
| Protagonist Therapeutics I. | USD | 145.09 | -0.85 | -0.58 | 140.00 | 179.10 | 144.46 | 151.19 | |
| PTC Inc | USD | 128.9 | -4.4 | -3.28 | 128.0 | 131.4 | 128.6 | 133.8 | |
| PubMatic Inc. | USD | 16.18 | -0.11 | -0.68 | 16.00 | 17.03 | 15.93 | 16.38 | |
| Pulmatrix Inc. | USD | 1.48 | +0.11 | +8.03 | 1.47 | 1.48 | 1.43 | 1.66 | |
| Puma Biotech Aktie | USD | 9.05 | -0.34 | -3.62 | 7.69 | 10.20 | 9.01 | 9.45 | |
| Pyxis Oncology Ord Shs | USD | 3.38 | -0.51 | -13.11 | 3.14 | 3.46 | 3.13 | 4.12 | |
| Q32 Bio Ord Shs | USD | 11.14 | -0.55 | -4.70 | 11.00 | 11.55 | 11.07 | 11.95 | |
| Qell Acquisition Ord Shs C. | USD | - | - | ||||||
| Qifu Technology ADR | USD | 8.60 | +0.22 | +2.63 | 8.54 | 8.72 | 8.38 | 8.64 | |
| Qorvo Ord Shs | USD | 105.24 | +1.17 | +1.12 | 104.18 | 105.38 | 103.04 | 105.39 | |
| Qualcomm Inc. | USD | 176.40 | +2.31 | +1.33 | 175.86 | 176.40 | 173.32 | 180.86 | |
| QUALIGEN THERAPEUTICS ORD | USD | - | - | ||||||
| Qualtrics International Cl. | USD | 18.14 | - | - | 18.13 | 18.15 | |||
| Qualys Inc. | USD | 170.17 | -0.15 | -0.09 | 170.18 | 173.49 | 167.50 | 171.68 | |
| Quanterix Corp. | USD | 2.65 | -0.08 | -2.93 | 2.65 | 2.77 | 2.61 | 2.72 | |
| Quantinuum Ord Shs Class A | USD | 48.89 | -1.58 | -3.13 | 48.89 | 49.18 | 48.82 | 53.12 | |
| Quantum Computing Ord Shs | USD | 8.04 | -0.18 | -2.19 | 8.07 | 8.09 | 8.03 | 8.32 | |
| Quantum Ord Shs | USD | 24.24 | -0.22 | -0.90 | 24.09 | 24.34 | 24.08 | 25.49 | |
| Quantum Si Ord Shs Class A | USD | 0.75 | -0.01 | -1.32 | 0.74 | 0.78 | 0.75 | 0.77 | |
| QuidelOrtho Ord Shs | USD | 12.64 | -0.74 | -5.53 | 12.50 | 13.17 | 12.61 | 13.24 | |
| Quince Therapeutics Inc | USD | 30.3150 | +0.8150 | +2.76 | 29.4000 | 35.8200 | 28.7600 | 31.0300 | |
| QumulusAI Ord Shs | USD | 6.550 | -0.110 | -1.65 | 6.400 | 6.900 | 6.450 | 6.880 | |
| 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 | 3.24 | +0.01 | +0.31 | 3.17 | 3.26 | 3.15 | 3.27 | |
| RadNet Ord Shs | USD | 70.8700 | -1.1000 | -1.53 | 69.8300 | 72.9900 | 70.0800 | 72.5550 | |
| Ramaco Resources Ord Shs C. | USD | 12.2800 | -0.2500 | -2.00 | 12.3700 | 13.0000 | 12.1600 | 12.7749 | |
| Ramaco Resources Ord Shs C. | USD | 6.5500 | +0.0600 | +0.92 | 6.4000 | 6.5700 | 6.4300 | 6.7175 | |
| RAMBUS INC | USD | 87.65 | +0.76 | +0.87 | 87.80 | 88.88 | 86.20 | 89.41 | |
| Rank One Computing Ord Shs | USD | 4.3400 | -0.0200 | -0.46 | 4.1900 | 4.6900 | 4.3201 | 4.4199 | |
| Rapid7 Ord Shs | USD | 10.5600 | +0.1000 | +0.96 | 10.6000 | 10.8000 | 10.3700 | 10.9397 | |
| Raytech Holding Ord Shs | USD | 2.795 | +0.275 | +10.91 | 2.860 | 3.000 | 2.600 | 2.900 | |
| RCI Hospitaliy Holdings In. | USD | 28.53 | -0.51 | -1.76 | 27.97 | 29.09 | 28.00 | 28.86 | |
| Reading International Inc. | USD | 2.32 | +0.07 | +3.11 | 2.06 | 2.36 | 2.22 | 2.38 | |
| Real Asset Acquisition Ord. | USD | 13.4200 | +2.6200 | +24.26 | 13.0900 | 13.4000 | |||
| Realloys Ord Shs | USD | 9.54 | -0.55 | -5.45 | 9.49 | 9.57 | 9.51 | 10.34 | |
| Recro Pharma Ord Shs | USD | 0.66 | - | - | - | - | |||
| Recruiter.com Group Ord Sh. | USD | 2.74 | +0.19 | +7.42 | - | - | |||
| Recursion Pharmaceuticals . | USD | 3.22 | -0.23 | -6.54 | 3.22 | 3.24 | 3.21 | 3.45 | |
| Red Cat Holdings Inc. | USD | 8.13 | -0.57 | -6.50 | 8.21 | 8.24 | 8.11 | 8.67 | |
| Red Rock Resorts Inc. | USD | 55.02 | -1.10 | -1.96 | 55.01 | 55.50 | 54.42 | 56.52 | |
| REE Automotive Ord Shs Cla. | USD | 0.08 | -0.13 | -63.35 | 0.05 | 0.07 | |||
| Regencell Bioscience Holdi. | USD | 5.85 | -0.97 | -14.22 | 5.71 | 5.95 | 5.72 | 6.74 | |
| Regency Centers REIT Ord S. | USD | 75.34 | -0.59 | -0.78 | 74.74 | 75.94 | 75.15 | 76.25 | |
| REGENERON PHARMACEUTICALS . | USD | 807.65 | -2.66 | -0.33 | 798.80 | 809.00 | 796.73 | 808.63 | |
| REGULUS THERAPEUTICS ORD | USD | 8.16 | +0.02 | +0.25 | 7.95 | 8.27 | |||
| Rekor Systems Ord Shs | USD | 0.4901 | -0.0102 | -2.04 | 0.4920 | 0.5150 | 0.4900 | 0.5178 | |
| RELIANCE GLOBAL GROUP ORD | USD | 0.41 | -0.13 | -23.76 | 0.40 | 0.46 | |||
| Reliance Global Group Ord . | USD | 2.7900 | +0.0800 | +2.95 | 2.7300 | 2.9500 | 2.5800 | 2.9900 | |
| Relmada Therapeutics Ord S. | USD | 4.09 | -0.16 | -3.76 | 3.90 | 4.63 | 4.09 | 4.28 | |
| Remark Holdings Inc | USD | 1.02 | -0.19 | -15.71 | 1.01 | 1.02 | |||
| Remitly Global Ord Shs | USD | 24.07 | -0.76 | -3.06 | 23.75 | 24.20 | 23.97 | 24.98 | |
| Renatus Tactical Acquisiti. | USD | 10.45 | -0.03 | -0.29 | 10.44 | 10.57 | 10.43 | 10.50 | |
| ReNew Energy Global Ord Sh. | USD | 6.85 | -0.01 | -0.15 | 6.84 | 6.89 | 6.85 | 6.88 | |
| RENEWABLE ENERGY GROUP | USD | 61.50 | +0.05 | +0.08 | 61.49 | 61.60 | |||
| RenX Enterprises Ord Shs | USD | 1.7900 | +0.0200 | +1.12 | 1.6500 | 2.0400 | 1.7900 | 1.8900 | |
| Resonant Ord Shs | USD | - | - | ||||||
| Resources Connection Ord S. | USD | 3.87 | -0.16 | -3.97 | 3.76 | 4.60 | 3.87 | 4.05 | |
| Revance Therapeutics Ord S. | USD | 3.65 | +0.01 | +0.27 | 3.65 | 3.66 | |||
| REVELATION BIOSCIENCES ORD | USD | 1.00 | -0.01 | -0.99 | 1.00 | 1.03 | 1.01 | 1.02 | |
| 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 | 21.55 | -0.32 | -1.46 | 21.52 | 21.75 | 21.53 | 21.99 | |
| Rezolve AI PLC | USD | 2.300 | -0.010 | -0.43 | 2.290 | 2.300 | 2.260 | 2.320 | |
| RGC Resources Ord Shs | USD | 21.3400 | -0.2400 | -1.11 | 20.2600 | 21.6000 | 21.3300 | 21.5950 | |
| Rhythm Pharmaceuticals Ord. | USD | 101.06 | -0.74 | -0.73 | 99.00 | 115.00 | 99.83 | 101.77 | |
| Ribbon Communications Ord . | USD | 1.97 | +0.03 | +1.29 | 1.92 | 2.00 | 1.94 | 2.01 | |
| Richardson Electronics Ord. | USD | 17.42 | -0.21 | -1.19 | 17.29 | 19.50 | 17.37 | 17.80 | |
| Richtech Robotics Ord Shs . | USD | 1.67 | -0.07 | -4.02 | 1.66 | 1.67 | 1.67 | 1.74 | |
| Rigel Pharmaceuticals Ord . | USD | 47.22 | -0.15 | -0.32 | 41.37 | 48.49 | 46.78 | 47.88 | |
| Rigetti Computing Inc | USD | 15.24 | -0.57 | -3.61 | 15.27 | 15.30 | 15.16 | 15.94 | |
| Riot Blockchain Ord Shs | USD | 22.07 | -0.19 | -0.85 | 21.95 | 22.22 | 21.61 | 22.70 | |
| Rivian Automotive | USD | 16.01 | -0.17 | -1.02 | 16.00 | 16.01 | 15.93 | 16.39 | |
| RMG Acquisition II Ord Shs. | USD | 9.96 | +0.01 | +0.10 | 9.95 | 9.98 | |||
| Robinhood Markets Ord Shs . | USD | 115.28 | -2.06 | -1.76 | 115.02 | 115.03 | 115.09 | 121.42 | |
| RoboStrategy Ord Shs | USD | 27.14 | -0.05 | -0.18 | 26.61 | 27.45 | 26.65 | 27.57 | |
| ROCKET LAB ORD | USD | 63 | -3 | -4.25 | 63 | 63 | 63 | 68 | |
| Rocket Pharmaceuticals Ord. | USD | 3.63 | -0.08 | -2.16 | 3.63 | 3.71 | 3.62 | 3.76 | |
| ROCKWELL MEDICAL ORD | USD | 7.96 | -0.11 | -1.30 | 7.68 | 7.90 | 7.28 | 8.18 | |
| Roivant Sciences Ord Shs | USD | 41.81 | +0.33 | +0.80 | 41.81 | 42.00 | 41.08 | 42.28 | |
| Roku Ord Shs Class A | USD | 152.90 | -2.44 | -1.57 | 152.50 | 152.99 | 152.35 | 154.44 | |
| Root Inc. | USD | 52.08 | -2.57 | -4.70 | 51.50 | 53.00 | 51.72 | 54.20 | |
| ROSS STORES INC. (ROST) | USD | 225.27 | -4.04 | -1.76 | 224.56 | 226.95 | 224.84 | 228.66 | |
| ROYAL GOLD ORD | USD | 262.54 | +1.17 | +0.45 | 262.68 | 267.00 | 261.58 | 267.65 | |
| Royalty Pharma PLC | USD | 60.59 | -0.01 | -0.02 | 59.99 | 61.94 | 59.31 | 60.80 | |
| Rubico Ord Shs | USD | 1.720 | -0.050 | -2.82 | 1.660 | 1.770 | 1.670 | 1.760 | |
| Rubius Therapeutics Inc. | USD | 0.08 | -0.04 | -33.55 | - | - | |||
| Rumble Ord Shs Class A | USD | 7.52 | -0.87 | -10.37 | 7.58 | 7.65 | 7.51 | 8.50 | |
| Rush Enterprises A Aktie | USD | 49.34 | -0.32 | -0.64 | 49.02 | 50.15 | 48.88 | 49.46 | |
| Ryvyl Ord Shs | USD | 7.81 | +1.22 | +18.51 | 7.51 | 8.37 | |||
| Sabra Health Care REIT Ord. | USD | 20.79 | -0.02 | -0.10 | 20.53 | 21.73 | 20.62 | 20.91 | |
| SABRE ORD | USD | 2.14 | -0.12 | -5.31 | 2.14 | 2.25 | 2.13 | 2.29 | |
| SAFE AND GREEN DEVELOPMENT. | USD | 0.25 | +0.07 | +42.26 | 0.23 | 0.23 | |||
| Safe Pro Group Ord Shs | USD | 4.7000 | -0.1300 | -2.69 | 4.4500 | 5.5200 | 4.5800 | 4.8700 | |
| Safety Insurance Group Ord. | USD | 103.43 | +0.06 | +0.06 | 102.50 | 105.00 | 103.23 | 103.50 | |
| Sagimet Biosciences Ord Sh. | USD | 10.86 | +0.15 | +1.40 | 10.67 | 11.20 | 10.69 | 11.27 | |
| SailPoint Technologies Hol. | USD | 17.58 | -0.21 | -1.18 | 17.00 | 17.95 | 16.78 | 18.31 | |
| Salarius Pharmaceuticals I. | USD | 0.84 | +0.19 | +29.23 | 0.81 | 0.90 | |||
| Sana Biotechnology Ord Shs | USD | 3.17 | -0.28 | -8.12 | 3.19 | 3.27 | 3.16 | 3.53 | |
| Sanara MedTech Ord Shs | USD | 35.03 | -0.02 | -0.06 | 34.52 | 35.71 | 34.92 | 35.09 | |
| SanDisk Corp | USD | 1 764.1700 | +26.1800 | +1.51 | 1 764.0000 | 1 764.7500 | 1 728.0200 | 1 807.2200 | |
| Sangamo Biosciences Inc. | USD | 0.18 | +0.04 | +31.56 | 0.14 | 0.16 | |||
| SANMINA ORD | USD | 206.15 | +0.74 | +0.36 | 202.13 | 211.00 | 202.62 | 208.00 | |
| SAREPTA THERAPEUTICS ORD | USD | 22 | +1 | +5.16 | 22 | 22 | 21 | 23 | |
| Satellogic Ord Shs Class A | USD | 4.9900 | -0.3600 | -6.73 | 5.0000 | 5.0400 | 4.9450 | 5.3000 | |
| Satsuma Pharmaceuticals Or. | USD | 5.33 | +0.08 | +1.52 | 5.31 | 5.33 | |||
| SBA Communications REIT Or. | USD | 186.74 | -1.95 | -1.03 | 185.70 | 190.38 | 185.71 | 189.55 | |
| Schnitzer Steel Industries. | USD | 33.20 | -0.19 | -0.57 | - | - | |||
| Schrodinger Inc | USD | 19.20 | -0.83 | -4.14 | 19.18 | 19.80 | 19.09 | 20.01 | |
| Scienjoy Holding Ord Shs | USD | 0.80 | - | +0.16 | 0.73 | 0.82 | 0.73 | 0.87 | |
| Scienture Holdings Ord Shs | USD | 0.37 | - | +0.93 | 0.35 | 0.36 | 0.34 | 0.39 | |
| Scinai Immunotherapeutics . | USD | 1.71 | +0.01 | +0.59 | 1.66 | 1.75 | 1.65 | 1.77 | |
| SciPlay Corp. | USD | 22.94 | - | - | 22.94 | 22.96 | |||
| SCWORX ORD | USD | 1.060 | -0.475 | -30.94 | 0.832 | 1.020 | |||
| SCYNEXIS Inc. | USD | 4.910 | -0.240 | -4.66 | 4.850 | 5.800 | 4.860 | 5.220 | |
| SEAGATE TECHNOLOGY HOLDING. | USD | 885.92 | -18.46 | -2.04 | 888.60 | 889.00 | 885.39 | 917.39 | |
| Seagen Ord Shs | USD | 228.74 | -0.16 | -0.07 | 209.30 | 248.43 | |||
| SEALSQ Ord Shs | USD | 2.40 | -0.05 | -2.04 | 2.40 | 2.42 | 2.40 | 2.49 | |
| Seanergy Maritime Holdings. | USD | 18.29 | +0.02 | +0.11 | 18.29 | 20.00 | 17.75 | 18.50 | |
| Second Sight Medical Produ. | USD | 28.05 | -0.23 | -0.83 | 14.10 | 42.29 | 28.02 | 28.06 | |
| See ATHE:xnas (Alteriry Th. | USD | 4.50 | -0.01 | -0.22 | 4.07 | 4.64 | 4.45 | 4.64 | |
| See PLBY:xnas (PLBY Group . | USD | 1.15 | -0.03 | -2.54 | 1.15 | 1.20 | 1.15 | 1.18 | |
| SEELOS THERAPEUTICS ORD S | USD | 1.28 | -1.17 | -47.76 | - | - | |||
| Seer Ord Shs Class A | USD | 1.94 | -0.01 | -0.51 | 1.77 | 1.95 | 1.93 | 1.96 | |
| Select Interior Concepts O. | USD | - | - | ||||||
| SELLAS LIFE SCIENCES GROUP. | USD | 13.95 | -0.01 | -0.07 | 13.91 | 13.99 | 13.71 | 14.33 | |
| Semiconductor | USD | 3.2800 | -0.2200 | -6.29 | 3.2800 | 3.5000 | 3.2500 | 3.4950 | |
| SEMILEDS ORD | USD | 2.05 | +0.01 | +0.49 | 2.06 | 2.15 | 2.00 | 2.16 | |
| Semler Scientific Ord Shs | USD | 20.3540 | -1.0160 | -4.75 | 20.2500 | 20.9800 | |||
| Semtech Corporation (SMTC). | USD | 163.94 | +1.32 | +0.81 | 163.20 | 163.85 | 162.36 | 169.00 | |
| SenesTech Ord Shs | USD | 0.865 | -0.025 | -2.81 | 0.850 | 0.920 | 0.840 | 0.915 | |
| Serve Robotics Inc. | USD | 4.66 | -0.25 | -5.00 | 4.66 | 4.75 | 4.62 | 4.90 | |
| SERVICE PROPERTIE S TRUST . | USD | 7.11 | -0.27 | -3.59 | 7.00 | 8.14 | 7.09 | 7.44 | |
| Sezzle Ord Shs | USD | 117.14 | -1.21 | -1.02 | 117.51 | 119.85 | 115.04 | 119.66 | |
| SharonAI Holdings Ord Shs . | USD | 56.7500 | -0.8800 | -1.53 | 56.2900 | 57.4700 | 56.2650 | 59.4563 | |
| SharpLink Gaming Ord Shs | USD | 8.5400 | -0.2800 | -3.17 | 8.5000 | 8.6000 | 8.5300 | 9.0500 | |
| Shattuck Labs Ord Shs | USD | 6.3 | -0.2 | -2.62 | 6.3 | 7.3 | 6.2 | 6.6 | |
| ShiftPixy Inc | USD | 6.53 | -1.09 | -16.69 | - | - | |||
| Shoals Technologies Group . | USD | 7.06 | -0.36 | -4.85 | 7.02 | 7.37 | 7.00 | 7.59 | |
| Shoe Carnival Ord Shs | USD | 17.43 | +0.78 | +4.68 | 16.12 | 17.87 | |||
| SHUTTLE PHARMACEUTICALS HO. | USD | 3.50 | -0.04 | -1.13 | 3.42 | 3.63 | 3.41 | 3.62 | |
| SIDUS SPACE CL A ORD | USD | 2.06 | -0.05 | -2.37 | 2.05 | 2.07 | 2.05 | 2.21 | |
| Sierra Bancorp Ord Shs | USD | 40.37 | -0.32 | -0.79 | 39.95 | 40.78 | 40.11 | 40.72 | |
| SIGA TECHNOLOGIES ORD | USD | 3 | - | -3.75 | 3 | 3 | 3 | 3 | |
| Sigma Lithium Corp | USD | 10.57 | +0.14 | +1.34 | 10.50 | 10.99 | 10.36 | 11.25 | |
| SILICON MOTION TECHNO ADR . | USD | 277.70 | +5.68 | +2.09 | 277.00 | 279.61 | 271.04 | 280.00 | |
| Silo Pharma Ord Shs | USD | 2.15 | -0.13 | -5.70 | 2.00 | 2.39 | 2.14 | 2.34 | |
| Silvercrest Asset Manageme. | USD | 10.05 | +0.02 | +0.20 | 10.02 | 10.25 | 9.89 | 10.09 | |
| Sino Global Shipping Ameri. | USD | - | - | ||||||
| SINOVAC BIOTECH ORD | USD | - | - | ||||||
| Sirius XM Holdings Inc. | USD | 28.54 | -0.26 | -0.90 | 28.47 | 28.88 | 28.37 | 28.91 | |
| SiTime Corporation | USD | 589.87 | -9.08 | -1.52 | 591.68 | 601.37 | 588.01 | 614.19 | |
| Skyward Specialty Insuranc. | USD | 56.3500 | -0.1800 | -0.32 | 55.2500 | 56.7700 | 55.3900 | 56.3750 | |
| SkyWater Technology Ord Sh. | USD | 32.46 | +1.88 | +6.15 | 32.00 | 33.00 | |||
| Skywest Ord Shs | USD | 96.06 | +1.08 | +1.14 | 94.19 | 97.00 | 93.67 | 96.33 | |
| SKYWORKS SOLUTIONS ORD | USD | 76.54 | +1.16 | +1.54 | 74.82 | 76.54 | 74.18 | 76.66 | |
| SKYX Platforms Ord Shs | USD | 1.40 | +0.05 | +3.70 | 1.38 | 1.47 | 1.31 | 1.42 | |
| Sleep Number Corp. | USD | 0.13 | -0.08 | -39.67 | 0.10 | 0.12 | |||
| SLM Ord Shs | USD | 26.09 | -0.19 | -0.72 | 25.83 | 26.37 | 25.93 | 26.43 | |
| Smart Digital Group Ord Sh. | USD | 1.85 | -11.76 | -86.41 | 1.76 | 1.80 | |||
| Smart Sand Ord Shs | USD | 5.39 | +0.03 | +0.56 | 5.22 | 5.93 | 5.30 | 5.47 | |
| Smith Wesson Brands Ord Sh. | USD | 13.40 | +0.17 | +1.29 | 13.34 | 14.01 | 13.04 | 13.53 | |
| Smithfield Foods Ord Shs | USD | 20.52 | -1.49 | -6.77 | 20.52 | 20.92 | 20.36 | 20.99 | |
| SMX (Security Matters) PLC | USD | 17.9200 | +0.3800 | +2.17 | 17.3000 | 19.8100 | 17.3200 | 18.6900 | |
| SNDL Inc | USD | 1.40 | -0.04 | -2.78 | 1.39 | 1.43 | 1.39 | 1.44 | |
| Snow Lake Resources Ltd | USD | 2.39 | -0.49 | -17.01 | 2.42 | 2.46 | |||
| Socket Mobile Ord Shs | USD | 0.5233 | -0.0501 | -8.74 | 0.5240 | 0.5665 | 0.5233 | 0.5849 | |
| SoFi Technologies Ord Shs | USD | 17.33 | -0.68 | -3.78 | 17.36 | 17.38 | 17.33 | 18.01 | |
| Solar Capital Ltd | USD | 12.4100 | -0.0500 | -0.40 | 12.4000 | 12.7600 | 12.3800 | 12.5100 | |
| SolarCity Corp. | USD | 20.34 | - | - | 20.22 | 20.51 | |||
| SOLAREDGE TECHNOLOGIES ORD | USD | 35.21 | -1.22 | -3.35 | 35.02 | 35.45 | 34.83 | 37.71 | |
| Solid Biosciences Ord Shs | USD | 9.54 | -0.39 | -3.93 | 9.00 | 9.64 | 9.53 | 9.95 | |
| Solid Power Ord Shs Class . | USD | 2.44 | -0.13 | -5.06 | 2.45 | 2.46 | 2.43 | 2.59 | |
| Solidion Technology Ord Sh. | USD | 7.12 | -0.16 | -2.20 | 7.05 | 7.30 | 7.08 | 7.35 | |
| Soligenix Inc. | USD | - | - | ||||||
| Solstice Advanced Material. | USD | 49.2500 | +1.2500 | +2.60 | 49.3300 | 50.9500 | |||
| Sonim Technologies Ord Shs | USD | 3.1500 | -0.0200 | -0.63 | 2.5000 | 3.2400 | 3.0300 | 3.2113 | |
| Sonos Ord Shs | USD | 14.55 | +0.06 | +0.41 | 14.04 | 14.54 | 14.20 | 14.55 | |
| SORRENTO THERAPEUTICS ORD | USD | 0.31 | -0.08 | -20.26 | - | - | |||
| Sotera Health Company Ord . | USD | 18.33 | -0.26 | -1.40 | 14.00 | 24.89 | 18.15 | 18.55 | |
| SOTHERLY HOTELS REIT | USD | 2.25 | +0.01 | +0.45 | 2.24 | 2.26 | |||
| SoundHound AI Inc | USD | 6.48 | -0.09 | -1.37 | 6.48 | 6.50 | 6.44 | 6.61 | |
| Southside Bancshares Ord S. | USD | 31.95 | -0.20 | -0.62 | 31.29 | 32.53 | 31.83 | 32.35 | |
| SpaceX | USD | 147.55 | -5.92 | -3.86 | 147.05 | 147.08 | 145.55 | 153.00 | |
| 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 | 12.83 | +0.10 | +0.79 | 12.40 | 13.04 | 12.38 | 13.14 | |
| Sportsmans Warehouse Aktie. | USD | 1.22 | -0.06 | -4.31 | 1.20 | 1.27 | 1.21 | 1.27 | |
| SpringWorks Therapeutics I. | USD | 46.99 | +0.01 | +0.02 | 46.98 | 47.00 | |||
| Sprout Social Ord Shs Clas. | USD | 10.13 | -0.32 | -3.06 | 10.00 | 10.35 | 10.04 | 10.58 | |
| SPROUTS FARMERS MARKET ORD | USD | 73.11 | -3.00 | -3.94 | 73.00 | 73.90 | 73.02 | 76.18 | |
| SSR MINING ORD | USD | 37.60 | +0.66 | +1.79 | 37.63 | 38.33 | 36.87 | 38.25 | |
| Staar Surgical Ord Shs | USD | 23.62 | -0.54 | -2.24 | 23.37 | 24.02 | 23.37 | 24.27 | |
| Stable Road Acquisition Or. | USD | - | - | ||||||
| Star Bulk Carriers Ord Shs | USD | 31.16 | +0.14 | +0.45 | 30.66 | 31.40 | 30.56 | 31.28 | |
| Star Holdings Shares of Be. | USD | 9.47 | -0.04 | -0.42 | 9.40 | 9.92 | 9.44 | 9.61 | |
| 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 | 100.04 | -1.97 | -1.93 | 100.02 | 100.35 | 99.69 | 101.08 | |
| STEEL DYNAMICS ORD | USD | 240.69 | +0.38 | +0.16 | 236.85 | 241.63 | 240.09 | 245.98 | |
| Sterling Check Ord Shs | USD | 16.74 | -0.04 | -0.24 | 16.73 | 18.89 | |||
| Sterling Construction Co. . | USD | 495.1500 | -7.0500 | -1.40 | 494.0000 | 500.0000 | 489.8250 | 508.0000 | |
| Stitch Fix Inc. | USD | 2.89 | -0.08 | -2.69 | 2.88 | 2.94 | 2.88 | 2.97 | |
| StoneCo Ord Shs Class A | USD | 9.82 | -0.20 | -2.00 | 9.84 | 10.04 | 9.79 | 10.14 | |
| StoneX Group Ord Shs | USD | 69.3400 | +0.2700 | +0.39 | 68.0000 | 70.0000 | 68.5400 | 70.5800 | |
| STRATASYS ORD | USD | 7.67 | -0.14 | -1.79 | 7.60 | 8.25 | 7.62 | 7.83 | |
| Strategic Education Ord Sh. | USD | 81.68 | +0.24 | +0.29 | 81.38 | 82.03 | 80.27 | 81.77 | |
| Strategy Variable Rate Per. | USD | 97.8500 | -0.1900 | -0.19 | 97.8600 | 97.9900 | 97.8500 | 98.1700 | |
| Strive Ord Shs Class A | USD | 26.690 | -0.470 | -1.73 | 26.600 | 26.750 | 26.300 | 28.530 | |
| Structure Therapeutics ADR | USD | 41.23 | +0.85 | +2.11 | 41.00 | 42.33 | 40.49 | 44.94 | |
| Summit Therapeutics Ord Sh. | USD | 17.54 | +0.26 | +1.50 | 17.45 | 17.75 | 17.24 | 18.32 | |
| 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 | 0.32 | -0.01 | -4.19 | 0.31 | 0.33 | 0.31 | 0.34 | |
| Sunrise Realty Trust Ord S. | USD | 7.40 | -0.08 | -1.07 | 7.37 | 8.38 | 7.40 | 7.47 | |
| SUNRUN AKTIE | USD | 9 | - | -4.56 | 9 | 9 | 9 | 9 | |
| Sunworks Inc. | USD | 0.06 | -0.04 | -40.48 | - | - | |||
| Super League Enterprise Or. | USD | 4.56 | -0.11 | -2.36 | 4.48 | 4.78 | 4.42 | 4.72 | |
| SUPER MICRO COMPUTER ORD | USD | 38.93 | -1.33 | -3.30 | 38.80 | 38.88 | 38.84 | 40.18 | |
| SuperCom Ord Shs | USD | 9.93 | -0.22 | -2.17 | 8.88 | 10.03 | 9.86 | 10.08 | |
| Superior Group of Companie. | USD | 12.39 | +0.02 | +0.16 | 12.01 | 12.47 | 12.38 | 12.83 | |
| 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 | 35.3250 | +3.4750 | +10.91 | 34.8600 | 36.8000 | 31.8600 | 36.5822 | |
| SYMANTEC CP | USD | 23.75 | - | - | 23.03 | 23.98 | |||
| Symbotic Ord Shs Class A | USD | 42.62 | -0.68 | -1.57 | 42.60 | 43.24 | 42.61 | 43.53 | |
| Synaptics Ord Shs | USD | 93.93 | -0.79 | -0.83 | 93.00 | 95.76 | 93.77 | 96.49 | |
| Synchronoss Technologies O. | USD | 9.00 | -0.01 | -0.11 | 9.00 | 9.01 | |||
| Synchrony Financial Ord Sh. | USD | 77.37 | -1.25 | -1.59 | 76.04 | 78.40 | 77.33 | 78.30 | |
| Syndax Pharmaceuticals Ord. | USD | 19.84 | -0.10 | -0.50 | 19.70 | 21.00 | 19.69 | 20.21 | |
| Synopsys Ord Shs | USD | 393.22 | +1.19 | +0.30 | 393.22 | 396.51 | 387.60 | 398.41 | |
| Sypris Solutions Inc. | USD | 1.89 | -0.01 | -0.53 | 1.72 | 1.95 | 1.85 | 1.98 | |
| T MOBILE US ORD | USD | 177.34 | -4.35 | -2.39 | 177.36 | 179.00 | 176.24 | 181.10 | |
| T Rowe Price GP | USD | 107.74 | -1.68 | -1.54 | 107.55 | 109.29 | 107.67 | 109.62 | |
| T2 Biosystems Inc. | USD | 0.13 | -0.06 | -31.07 | - | - | |||
| Taboola.com Ord Shs | USD | 3.71 | -0.11 | -2.88 | 3.68 | 3.80 | 3.70 | 3.81 | |
| Tactile Systems Technology. | USD | 22.02 | +0.29 | +1.33 | 21.60 | 22.45 | 21.41 | 22.17 | |
| Taitron Components Ord Shs. | USD | 1.05 | -0.18 | -14.63 | 0.96 | 1.21 | |||
| TAKE TWO INTERACTIVE SOFTW. | USD | 211.14 | -2.15 | -1.01 | 211.20 | 211.92 | 208.52 | 213.19 | |
| TALEN ENERGY Ord Shs | USD | 319.7 | -6.1 | -1.87 | 320.0 | 330.0 | 318.3 | 326.1 | |
| TALIS BIOMEDICAL ORD | USD | 4.38 | +0.15 | +3.61 | - | - | |||
| TalkSpace | USD | 5.2500 | -0.0050 | -0.10 | 5.2400 | 5.2500 | |||
| Talphera Ord Shs | USD | 1.22 | +0.03 | +2.52 | 1.12 | 1.33 | 1.19 | 1.23 | |
| Tandem Diabetes Care Ord S. | USD | 19.11 | -0.77 | -3.87 | 19.00 | 19.74 | 19.04 | 19.73 | |
| Tango Therapeutics Ord Shs | USD | 24.00 | +1.30 | +5.73 | 22.50 | 24.30 | 22.63 | 25.52 | |
| Target Hospitality Ord Shs | USD | 19.20 | -1.05 | -5.19 | 17.88 | 19.85 | 18.60 | 19.41 | |
| TaskUs Inc. | USD | 7.57 | -0.08 | -1.05 | 7.51 | 7.66 | 7.46 | 7.63 | |
| Tattooed Chef Ord Shs Clas. | USD | 0.16 | -0.05 | -24.76 | - | - | |||
| Taylor Devices Ord Shs | USD | 60.45 | -0.86 | -1.40 | 57.59 | 61.05 | 60.28 | 61.81 | |
| Taysha Gene Therapies Ord . | USD | 5.34 | -0.14 | -2.55 | 5.25 | 5.55 | 5.29 | 5.49 | |
| TCG BDC Ord Shs | USD | 11.44 | -0.06 | -0.48 | 11.38 | 12.30 | 11.35 | 11.54 | |
| Tectonic Therapeutic Ord S. | USD | 30.48 | +0.08 | +0.26 | 29.97 | 32.90 | 29.81 | 31.00 | |
| Telos Corp. | USD | 4.61 | -0.05 | -1.07 | 4.45 | 4.67 | 4.50 | 4.66 | |
| Tempus AI Inc | USD | 61.2800 | -3.0100 | -4.68 | 61.1000 | 61.3600 | 60.9300 | 64.9100 | |
| Tenable Holdings Ord Shs | USD | 33.67 | -0.03 | -0.09 | 33.37 | 33.98 | 33.15 | 34.12 | |
| Tenax Therapeutics Ord Shs | USD | 2.13 | +0.15 | +7.58 | 2.10 | 2.13 | 2.04 | 2.22 | |
| Tenaya Therapeutics Ord Sh. | USD | 0.66 | - | -0.36 | 0.67 | 0.69 | 0.66 | 0.69 | |
| Tenon Medical Ord Shs | USD | 2.44 | -0.92 | -27.38 | 2.45 | 2.65 | 2.40 | 3.67 | |
| TERADYNE ORD | USD | 383.69 | +11.63 | +3.13 | 382.30 | 384.00 | 368.48 | 384.45 | |
| TeraWulf Inc. | USD | 17.13 | -0.73 | -4.09 | 17.13 | 17.19 | 16.97 | 18.08 | |
| Terra Innovatum Global NV . | USD | 5.4500 | -0.2100 | -3.71 | 5.4000 | 5.6000 | 5.4300 | 5.7400 | |
| Terrestrial Energy Ord Shs | USD | 5.3200 | -0.3500 | -6.17 | 5.3100 | 5.3500 | 5.3200 | 5.6799 | |
| Tesla Motors Inc. | USD | 367.81 | -0.35 | -0.10 | 367.41 | 367.43 | 366.00 | 375.44 | |
| Texas Instruments Inc. | USD | 261.59 | +2.67 | +1.03 | 261.10 | 261.70 | 256.35 | 262.74 | |
| Texas Roadhouse Ord Shs | USD | 179.27 | -3.57 | -1.95 | 179.27 | 179.72 | 178.62 | 181.69 | |
| TFS Financial Ord Shs | USD | 17.04 | -0.03 | -0.19 | 16.95 | 17.57 | 16.94 | 17.23 | |
| TG THERAPEUTICS ORD | USD | 54.65 | -1.09 | -1.96 | 54.50 | 55.12 | 54.24 | 57.14 | |
| The Honest Company Inc. | USD | 5.44 | -0.30 | -5.23 | 5.45 | 5.70 | 5.42 | 5.70 | |
| The Priceline Group Inc. | USD | 30.70 | -0.13 | -0.42 | 15.07 | 45.19 | 29.97 | 29.97 | |
| The RealReal Ord Shs | USD | 9.56 | -0.23 | -2.30 | 9.56 | 10.83 | 9.40 | 9.85 | |
| The Wendys Company Aktie | USD | 7.54 | -0.07 | -0.92 | 7.53 | 7.62 | 7.53 | 7.72 | |
| THE9 ADR 30 CL A ORD | USD | 3.79 | -0.71 | -15.78 | 3.75 | 3.83 | 3.71 | 4.53 | |
| TherapeuticsMD Inc. | USD | 2.12 | -0.02 | -0.93 | 2.10 | 2.30 | 2.12 | 2.21 | |
| Theravance Biopharma Inc (. | USD | 17.06 | -0.01 | -0.06 | 16.91 | 17.07 | 17.05 | 17.08 | |
| THERMOGENESIS HOLDINGS ORD | USD | 0.31 | -0.10 | -24.81 | - | - | |||
| THOMSON REUTERS CORP | USD | 96.98 | -1.83 | -1.85 | 96.30 | 98.49 | 96.31 | 99.43 | |
| Thoughtworks Holding Ord S. | USD | 4.47 | -0.02 | -0.45 | 4.47 | 4.50 | |||
| Thryv Holdings Ord Shs | USD | 1.85 | -0.11 | -5.37 | 1.75 | 1.85 | 1.84 | 1.93 | |
| Thunder Bridge Acquisition. | USD | 10.87 | -0.23 | -2.07 | 10.92 | 11.35 | |||
| Tigo Energy Ord Shs | USD | 1.0400 | -0.0200 | -1.89 | 1.0300 | 1.0700 | 1.0350 | 1.0800 | |
| Tilray Ord Shs Class 2 | USD | 4.21 | -0.09 | -2.09 | 4.20 | 4.24 | 4.18 | 4.42 | |
| Titan Machinery Inc. | USD | 24.36 | -0.06 | -0.23 | 24.11 | 24.83 | 23.89 | 24.63 | |
| Titan Medical Ord Shs | USD | 0.14 | -0.05 | -26.32 | - | - | |||
| TITAN PHARMACEUTICALS ORD | USD | 4.57 | -0.23 | -4.79 | 5.97 | 6.00 | |||
| TMC The Metals Company Inc. | USD | 4.28 | -0.15 | -3.39 | 4.30 | 4.33 | 4.23 | 4.46 | |
| TOMI Environmental Solutio. | USD | 1.6300 | -0.0300 | -1.81 | 1.6300 | 1.7500 | 1.6330 | 1.7400 | |
| Tonix Pharmaceuticals Hold. | USD | 12.83 | -0.33 | -2.51 | 12.63 | 13.29 | 12.80 | 13.12 | |
| TOP Ships | USD | 0.74 | - | +0.14 | 0.72 | 0.79 | 0.72 | 0.74 | |
| Top Win International Trad. | USD | 2.1800 | +0.0100 | +0.46 | 1.9500 | 2.3800 | 2.1300 | 2.3300 | |
| TORM Ord Shs Class A | USD | 35.46 | +0.52 | +1.49 | 35.67 | 35.93 | 34.88 | 35.94 | |
| Toro Corp. | USD | 6.42 | -0.07 | -1.08 | 6.45 | 6.65 | 6.37 | 6.48 | |
| ToughBuilt Industries Inc. | USD | 7.91 | -0.09 | -1.08 | 7.86 | 7.93 | |||
| TOUGHBUILT INDUSTRIES ORD | USD | - | - | ||||||
| TOWER SEMICONDUCTOR ORD | USD | 216.57 | -3.25 | -1.48 | 216.57 | 220.00 | 216.10 | 225.52 | |
| 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 | 34.00 | -1.29 | -3.66 | 33.90 | 34.14 | 33.32 | 35.09 | |
| TRANSCODE THERAPEUTICS ORD | USD | 1.78 | -0.11 | -5.82 | 1.56 | 2.43 | 1.75 | 1.95 | |
| TransMedics Group Ord Shs | USD | 86.40 | -1.87 | -2.12 | 85.76 | 87.00 | 84.87 | 87.71 | |
| Travelzoo Ord Shs | USD | 6.00 | -0.16 | -2.60 | 5.40 | 6.62 | 5.92 | 6.16 | |
| Traws Pharma Ord Shs | USD | 0.54 | -0.01 | -2.26 | 0.54 | 0.58 | 0.54 | 0.56 | |
| Trevena O Shs | USD | 2.50 | -2.18 | -47.34 | - | - | |||
| TREVENA ORD | USD | - | - | ||||||
| Trident Acquisitions Corp. | USD | 10.90 | +0.02 | +0.18 | 10.86 | 10.90 | 10.86 | 10.90 | |
| Trillium Therapeutics Ord . | USD | 19.86 | +0.06 | +0.29 | 16.47 | 29.88 | |||
| Trimble Ord Shs | USD | 57.40 | -1.38 | -2.35 | 57.20 | 58.57 | 57.24 | 58.68 | |
| Trinity Capital Ord Shs | USD | 18.06 | -0.02 | -0.11 | 17.92 | 19.84 | 17.88 | 18.18 | |
| Trip com Group ADR | USD | 39.19 | -1.31 | -3.23 | 39.28 | 39.36 | 39.00 | 40.36 | |
| TRIPADVISOR ORD | USD | 8.82 | -0.27 | -2.92 | 8.58 | 8.75 | 8.74 | 9.24 | |
| Triterras Inc. | USD | 0.99 | - | - | - | - | |||
| Trivago NV - ADR | USD | 5.66 | -0.16 | -2.75 | 5.63 | 6.46 | 5.66 | 6.04 | |
| Trump Media & Technology G. | USD | 8.71 | -0.52 | -5.63 | 8.73 | 8.76 | 8.68 | 9.23 | |
| Trupanion Ord Shs | USD | 24.80 | -1.32 | -5.05 | 24.48 | 25.14 | 24.50 | 26.15 | |
| TSS Ord Shs | USD | 8.33 | -0.33 | -3.81 | 8.45 | 8.64 | 8.32 | 8.70 | |
| Tuhura Biosciences Ord Shs | USD | 2.01 | -0.11 | -5.19 | 2.00 | 2.04 | 2.00 | 2.15 | |
| 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 | 26.9500 | -1.2700 | -4.50 | 26.9200 | 27.4800 | 26.7700 | 28.6100 | |
| Twist Bioscience Corp. | USD | 125.52 | -2.54 | -1.98 | 121.55 | 128.20 | 122.52 | 130.99 | |
| 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 | 82.06 | -1.16 | -1.39 | 81.58 | 82.58 | 81.06 | 83.19 | |
| Ulta Beauty Inc | USD | 541.86 | -7.37 | -1.34 | 541.51 | 550.00 | 540.01 | 550.06 | |
| Ultra Clean Holdings Inc. | USD | 75.00 | -0.62 | -0.82 | 74.60 | 76.24 | 73.61 | 76.23 | |
| Ultragenyx Pharmaceutical . | USD | 14.31 | -0.57 | -3.83 | 14.31 | 14.46 | 14.27 | 15.19 | |
| ULTRALIFE BATTERIES | USD | 5.63 | -0.31 | -5.22 | 5.20 | 6.26 | 5.63 | 6.04 | |
| UNIQURE B.V. | USD | 46.00 | +0.32 | +0.70 | 45.50 | 46.24 | 45.37 | 46.98 | |
| UNITED AIRLINES HOLDINGS O. | USD | 107.12 | -1.12 | -1.03 | 107.21 | 108.00 | 105.77 | 107.91 | |
| United Bankshares Ord Shs | USD | 46.90 | -0.37 | -0.78 | 46.01 | 50.97 | 46.77 | 47.38 | |
| United Community Banks Ord. | USD | 27.83 | -0.93 | -3.23 | - | - | |||
| United Guardian Ord Shs | USD | 7.08 | +0.04 | +0.57 | 7.06 | 8.25 | 7.07 | 7.20 | |
| United Maritime Ord Shs | USD | 2.92 | -0.03 | -1.02 | 2.68 | 2.99 | 2.92 | 3.00 | |
| Uniti Group Aktie | USD | 10.0400 | -0.2100 | -2.05 | 8.9400 | 10.5600 | 9.9450 | 10.2300 | |
| Unity Biotechnology Inc. | USD | 0.20 | -0.10 | -33.41 | 0.16 | 0.20 | |||
| UNIVERSAL DISPLAY ORD | USD | 79.91 | -2.39 | -2.90 | 78.35 | 81.47 | 79.84 | 83.25 | |
| UP Fintech Holding ADR | USD | 5.03 | +0.03 | +0.60 | 5.00 | 5.10 | 5.00 | 5.11 | |
| Upexi Ord Shs | USD | 1.035 | -0.005 | -0.48 | 1.020 | 1.040 | 1.010 | 1.060 | |
| Upland Software Inc. | USD | 3.37 | -0.13 | -3.71 | 3.10 | 4.56 | 3.26 | 3.55 | |
| Upstart Holdings Ord Shs | USD | 25.89 | -1.09 | -4.04 | 25.90 | 26.25 | 25.86 | 26.93 | |
| Upstream Bio Ord Shs | USD | 5.960 | -0.230 | -3.72 | 5.800 | 6.880 | 5.770 | 6.200 | |
| Upwork Ord Shs | USD | 8.24 | -0.08 | -0.96 | 8.10 | 8.38 | 8.22 | 8.45 | |
| URANIUM ROYALTY ORD | USD | 4.80 | -0.02 | -0.41 | 4.80 | 4.87 | 4.79 | 4.98 | |
| Urban Gro Ord Shs | USD | 3.15 | +0.33 | +11.70 | 3.06 | 3.34 | |||
| Urban One Ord Shs Class A | USD | 4.78 | +0.07 | +1.49 | 3.66 | 5.42 | 4.71 | 4.82 | |
| UroGen Pharma Ord Shs | USD | 45.00 | +1.19 | +2.70 | 42.52 | 46.98 | 43.77 | 47.06 | |
| US Gold Ord Shs | USD | 15.75 | -0.13 | -0.82 | 14.27 | 17.24 | 15.72 | 16.25 | |
| USA Rare Earth Ord Shs Cla. | USD | 17.0600 | -0.6000 | -3.40 | 17.0900 | 17.1300 | 17.0100 | 17.6300 | |
| Usio Ord Shs | USD | 2.57 | -0.17 | -6.20 | 2.55 | 3.25 | 2.55 | 2.77 | |
| Utah Medical Products Ord . | USD | 69.72 | +0.56 | +0.81 | 61.86 | 75.00 | 68.71 | 70.20 | |
| UTime Ord Shs | USD | 0.4627 | -0.0222 | -4.58 | - | - | |||
| Uxin Ltd | USD | 1.19 | +0.01 | +0.84 | 1.14 | 1.28 | 1.15 | 1.20 | |
| Valneva SE ADR | USD | 6.68 | -0.17 | -2.48 | 5.60 | 6.95 | 6.68 | 6.88 | |
| Varonis Systems Ord Shs | USD | 46.09 | +0.63 | +1.39 | 45.19 | 46.99 | 45.03 | 46.16 | |
| 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 | 10.9100 | -1.0500 | -8.78 | 10.9000 | 11.0100 | 10.9000 | 12.1480 | |
| Velodyne Lidar Inc. | USD | 1.26 | +0.01 | +0.79 | 1.25 | 1.30 | |||
| Veracyte Ord Shs | USD | 43.86 | +1.41 | +3.32 | 43.14 | 44.17 | 42.39 | 44.20 | |
| Verastem Inc. | USD | 7.940 | -0.140 | -1.73 | 7.900 | 8.170 | 7.800 | 8.380 | |
| VERICEL ORD | USD | 38.99 | -0.09 | -0.23 | 38.23 | 39.75 | 38.53 | 39.19 | |
| VERISIGN INC | USD | 286.94 | +4.74 | +1.68 | 286.33 | 287.71 | 280.98 | 288.21 | |
| Verisk Analytics Ord Shs | USD | 177.99 | +2.50 | +1.42 | 174.52 | 181.46 | 171.79 | 179.21 | |
| Veritone Ord Shs | USD | 0.86 | -0.06 | -6.30 | 0.82 | 0.89 | 0.85 | 0.92 | |
| Versamet Royalties Ord Shs | USD | 10.34 | +0.32 | +3.19 | 9.15 | 10.50 | 10.05 | 10.70 | |
| VERTEX PHARMACEUTICALS | USD | 521.12 | -7.78 | -1.47 | 520.12 | 524.83 | 520.08 | 528.17 | |
| Veru Inc. | USD | 2.48 | -0.10 | -3.88 | 2.46 | 2.60 | 2.48 | 2.59 | |
| Vesper Healthcare Acquisit. | USD | 12.49 | -0.56 | -4.29 | 9.75 | 13.00 | |||
| ViaSat Ord Shs | USD | 72.36 | -5.39 | -6.93 | 72.31 | 73.00 | 72.30 | 78.34 | |
| Viatris Inc. | USD | 16.50 | -0.11 | -0.66 | 16.38 | 17.00 | 16.40 | 16.84 | |
| Viavi Solutions Ord Shs | USD | 39.1800 | +0.4300 | +1.11 | 39.0700 | 39.5000 | 38.6000 | 40.0400 | |
| Vicor Ord Shs | USD | 183.87 | -9.45 | -4.89 | 181.82 | 187.46 | 181.73 | 197.19 | |
| ViewRay Ord Shs | USD | 0.03 | -0.02 | -39.90 | - | - | |||
| Viking Therapeutics Ord Sh. | USD | 32.70 | -0.98 | -2.91 | 32.82 | 32.90 | 32.59 | 34.60 | |
| Village Farms Internationa. | USD | 2.97 | -0.06 | -1.98 | 2.94 | 3.01 | 2.95 | 3.08 | |
| Vimeo Ord Shs | USD | 7.85 | +0.01 | +0.13 | 7.84 | 8.00 | |||
| VinFast Auto Ltd | USD | 3.06 | -0.04 | -1.29 | 3.06 | 3.11 | 3.05 | 3.09 | |
| Viomi Technology American . | USD | 1.08 | -0.02 | -1.82 | 1.00 | 1.12 | 1.05 | 1.11 | |
| Vir Biotechnology Inc. | USD | 10.81 | -0.37 | -3.31 | 9.70 | 11.10 | 10.74 | 11.38 | |
| VIRAX BIOLABS GROUP ORD | USD | 2.73 | +0.13 | +5.00 | 2.63 | 2.78 | 2.63 | 2.76 | |
| Viridian Therapeutics Ors . | USD | 22.73 | -0.44 | -1.90 | 22.29 | 23.17 | 22.70 | 23.58 | |
| VIRTU FINANCIAL CL A ORD | USD | 62.93 | -0.09 | -0.14 | 56.73 | 64.12 | 62.20 | 64.00 | |
| VISION MARINE TECHNOLOGIES. | USD | 8.2800 | -0.7600 | -8.41 | 8.2000 | 9.0000 | 8.2700 | 8.9473 | |
| VisionWave Holdings Ord Sh. | USD | 0.458 | -0.118 | -20.50 | 0.450 | 0.460 | 0.400 | 0.576 | |
| Vislink Technologies Inc. | USD | 2.50 | - | - | - | - | |||
| Vital Farms Ord Shs | USD | 9.89 | -0.19 | -1.88 | 9.84 | 10.16 | 9.77 | 10.01 | |
| Vivani Medical Ord Shs | USD | 1.32 | -0.04 | -2.95 | 1.31 | 1.40 | 1.32 | 1.36 | |
| VIVEVE MEDICAL ORD | USD | 0.22 | -0.04 | -15.35 | - | - | |||
| Vodafone Group Plc (ADR) | USD | 17.13 | -0.18 | -1.04 | 17.10 | 17.23 | 17.11 | 17.41 | |
| Vor Biopharma Ord Shs. | USD | 23.24 | -1.87 | -7.43 | 23.01 | 23.60 | 23.21 | 24.60 | |
| VOXELJET ADR REP ORD | USD | 0.64 | +0.03 | +4.86 | - | - | |||
| Voyager Therapeutics Ord S. | USD | 3.25 | -0.15 | -4.41 | 3.18 | 3.59 | 3.21 | 3.38 | |
| VPC IMPACT ACQUISITION HOL. | USD | - | - | ||||||
| Vroom Inc | USD | 9.54 | -0.09 | -0.93 | 9.39 | 9.57 | |||
| VS Daily 3 Long Gold ETN | USD | 22.63 | +0.55 | +2.49 | 22.00 | 24.49 | 22.31 | 22.88 | |
| vTv Therapeutics Inc. | USD | 33.29 | +0.50 | +1.52 | 32.29 | 33.42 | 32.78 | 34.14 | |
| Vuzix Corp | USD | 2.44 | -0.06 | -2.40 | 2.46 | 2.49 | 2.43 | 2.50 | |
| VYNE THERAPEUTICS ORD | USD | 28.56 | +3.11 | +12.22 | 28.88 | 42.33 | |||
| WALGREEN BOOTS ALLIANCE OR. | USD | 11.98 | +0.06 | +0.50 | 12.04 | 12.05 | |||
| Warner Bros. Discovery Inc | USD | 27.91 | -0.21 | -0.75 | 27.93 | 28.36 | 27.91 | 28.15 | |
| Warner Music Group Corp | USD | 28.16 | +0.13 | +0.46 | 27.82 | 28.51 | 27.76 | 28.64 | |
| Wave Life Sciences Ord Shs | USD | 4.8100 | -0.1000 | -2.04 | 4.7000 | 4.8600 | 4.7600 | 4.9297 | |
| Wealthfront Ord Shs | USD | 9.460 | -0.170 | -1.77 | 9.290 | 9.480 | 9.400 | 9.795 | |
| Wearable Devices Ltd | USD | 1.69 | -0.10 | -5.59 | 1.52 | 1.77 | 1.50 | 1.80 | |
| Weatherford International . | USD | 93.06 | -0.64 | -0.68 | 91.25 | 94.87 | 92.66 | 96.79 | |
| Webull Ord Shs Class A | USD | 9.42 | -0.15 | -1.57 | 9.40 | 9.43 | 9.38 | 9.82 | |
| 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 | 40.07 | -0.45 | -1.11 | 39.29 | 41.22 | 39.92 | 40.65 | |
| Westamerica Bancorporation. | USD | 58.27 | -0.18 | -0.31 | 57.13 | 59.41 | 57.90 | 58.58 | |
| WESTERN DIGITAL CORP | USD | 482.28 | +4.98 | +1.04 | 482.04 | 482.83 | 471.72 | 495.49 | |
| Westwater Resources Ord Sh. | USD | 0.58 | -0.01 | -1.55 | 0.59 | 0.61 | 0.58 | 0.61 | |
| Weyco Group Ord Shs | USD | 44.90 | +0.40 | +0.90 | 40.39 | 45.10 | 43.99 | 45.14 | |
| Willdan Group Inc. | USD | 82.39 | -4.86 | -5.57 | 68.88 | 85.00 | 81.32 | 86.92 | |
| Willis Towers Watson Ord S. | USD | 247.86 | +1.98 | +0.81 | 247.79 | 247.96 | |||
| WiMi Hologram Cloud Ord Sh. | USD | 1.10 | -0.03 | -2.65 | 1.09 | 1.22 | 1.10 | 1.15 | |
| Wingstop Inc. | USD | 110.58 | +1.13 | +1.03 | 110.03 | 111.33 | 105.88 | 112.79 | |
| Wise Ord Shs Class A | USD | 12.3600 | -0.0500 | -0.40 | 12.2800 | 12.6600 | 12.3500 | 12.6800 | |
| Wix.Com Ord Shs | USD | 74.23 | +1.51 | +2.08 | 72.78 | 74.50 | 70.65 | 74.31 | |
| WM Technology Ord Shs Clas. | USD | - | - | -8.43 | - | - | |||
| Workday Ord Shs Class A | USD | 186.05 | -0.23 | -0.12 | 184.80 | 187.24 | 183.54 | 187.25 | |
| Workhouse Group Inc. | USD | 3.08 | -0.02 | -0.65 | 3.08 | 3.43 | 3.05 | 3.17 | |
| Wrap Technologies Ord Shs | USD | 1.67 | +0.03 | +1.83 | 1.69 | 1.73 | 1.61 | 1.75 | |
| Wynn Resorts Ltd | USD | 90.23 | -1.99 | -2.16 | 89.99 | 90.57 | 89.72 | 91.91 | |
| X-Energy Ord Shs Class A | USD | 17.26 | -1.89 | -9.87 | 17.29 | 17.33 | 17.10 | 18.91 | |
| X3 Holdings Ord Shs | USD | 0.60 | -0.44 | -42.59 | 0.47 | 0.60 | |||
| Xanadu Quantum Technologie. | USD | 9.050 | -0.540 | -5.63 | 9.120 | 9.180 | 9.050 | 9.700 | |
| XBP Global Holdings Ord Sh. | USD | 2.8300 | +0.0200 | +0.71 | 2.7100 | 3.0600 | 2.8100 | 2.9750 | |
| XERIS BIOPHARMA HOLDINGS O. | USD | 7.71 | -0.77 | -9.08 | 7.06 | 7.75 | 7.64 | 8.61 | |
| Xerox Holdings Equity Warr. | USD | 0.3100 | -0.0243 | -7.27 | 0.3100 | 0.3525 | 0.3016 | 0.3438 | |
| XILINX INC | USD | 194.92 | - | - | 192.55 | 194.49 | |||
| Xilio Therapeutics Ord Shs | USD | 9.12 | +0.21 | +2.36 | 7.94 | 10.17 | 8.80 | 9.00 | |
| Xometry Ord Shs Class A | USD | 85.59 | -6.86 | -7.42 | 79.00 | 92.60 | 83.00 | 91.81 | |
| XOS ORD | USD | 2.82 | -0.06 | -2.08 | 2.57 | 2.86 | 2.78 | 2.90 | |
| XP Inc. | USD | 19.04 | -0.95 | -4.75 | 18.09 | 20.38 | 18.90 | 19.81 | |
| XTI AEROSPACE ORD | USD | 1.03 | -0.02 | -1.90 | 1.03 | 1.16 | 1.02 | 1.09 | |
| Xunlei ADR Representing 5 . | USD | 4.87 | -0.06 | -1.22 | 4.30 | 5.00 | 4.84 | 4.93 | |
| Xylo Technologies American. | USD | 5.16 | +0.09 | +1.78 | 4.65 | 5.27 | |||
| YORK WATER ORD | USD | 33.69 | -0.48 | -1.40 | 33.46 | 33.94 | 33.48 | 34.17 | |
| 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 | 344.83 | -7.71 | -2.19 | 343.75 | 346.10 | 343.24 | 352.25 | |
| Zentalis Pharmaceuticals O. | USD | 3.80 | -0.23 | -5.71 | 3.75 | 4.34 | 3.79 | 4.04 | |
| ZeroStack Corp. | USD | 4.2350 | -0.0650 | -1.51 | 3.7000 | 4.7200 | 4.0300 | 4.5200 | |
| Zeta Network Group | USD | 1.5500 | -0.0600 | -3.73 | 1.5000 | 1.6400 | 1.5500 | 1.6000 | |
| Zhong Yang Financial Group. | USD | 14.61 | -0.65 | -4.26 | 14.00 | 15.85 | 14.52 | 15.40 | |
| ZILLOW GROUP CL A ORD | USD | 32.81 | -0.23 | -0.68 | 32.64 | 33.44 | 32.43 | 33.28 | |
| ZILLOW GROUP CL C ORD | USD | 32.14 | -0.22 | -0.68 | 31.82 | 32.63 | 31.82 | 32.67 | |
| ZIONS BANCORPORATION ORD | USD | 68.11 | -0.26 | -0.38 | 67.40 | 68.84 | 67.37 | 68.79 | |
| ZK INTERNATIONAL GROUP ORD | USD | 1.19 | +0.06 | +5.31 | 1.18 | 1.48 | 1.17 | 1.19 | |
| Zogenix Ord Shs | USD | - | - | ||||||
| Zoom Video Communications . | USD | 96.18 | -0.26 | -0.27 | 96.01 | 96.88 | 95.71 | 98.53 | |
| 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 | 166.10 | +4.16 | +2.57 | 165.01 | 166.00 | 161.15 | 169.10 | |
| Zura Bio Ord Shs Class A | USD | 5.71 | -0.42 | -6.85 | 5.60 | 5.82 | 5.63 | 6.05 | |
| Zynex Inc. | USD | 0.13 | -0.07 | -34.90 | 0.13 | 0.13 |
